34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 3 | 20240418 | 191000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20240418 | 190900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20240418 | 190800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20240418 | 190700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20240418 | 190600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20240418 | 190500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20240418 | 190400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20240418 | 190300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20240418 | 190200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20240418 | 190100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20240418 | 190000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20240418 | 185900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20240418 | 185800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20240418 | 185700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20240418 | 185600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20240418 | 185500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20240418 | 185400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20240418 | 185300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20240418 | 185200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20240418 | 185100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20240418 | 185000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20240418 | 184900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20240418 | 184800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20240418 | 184700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20240418 | 184600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20240418 | 184500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20240418 | 184400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20240418 | 184300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20240418 | 184200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20240418 | 184100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 33 | 20240418 | 184000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20240418 | 183900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20240418 | 183800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20240418 | 183700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20240418 | 183600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20240418 | 183500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20240418 | 183400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20240418 | 183300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20240418 | 183200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20240418 | 183100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20240418 | 183000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20240418 | 182900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20240418 | 182800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20240418 | 182700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20240418 | 182600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20240418 | 182500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20240418 | 182400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20240418 | 182300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20240418 | 182200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20240418 | 182100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20240418 | 182000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20240418 | 181900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20240418 | 181800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20240418 | 181700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20240418 | 181600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20240418 | 181500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20240418 | 181400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20240418 | 181300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20240418 | 181200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20240418 | 181100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 63 | 20240418 | 181000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20240418 | 180900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20240418 | 180800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20240418 | 180700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20240418 | 180600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20240418 | 180500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20240418 | 180400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20240418 | 180300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20240418 | 180200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20240418 | 180100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20240418 | 180000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20240418 | 175900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20240418 | 175800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20240418 | 175700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20240418 | 175600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20240418 | 175500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20240418 | 175400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20240418 | 175300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20240418 | 175200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20240418 | 175100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20240418 | 175000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20240418 | 174900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20240418 | 174800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20240418 | 174700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20240418 | 174600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20240418 | 174500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20240418 | 174400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20240418 | 174300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20240418 | 174200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20240418 | 174100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 93 | 20240418 | 174000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20240418 | 173900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20240418 | 173800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20240418 | 173700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20240418 | 173600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20240418 | 173500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20240418 | 173400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20240418 | 173300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20240418 | 173200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20240418 | 173100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20240418 | 173000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20240418 | 172900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20240418 | 172800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20240418 | 172700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20240418 | 172600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20240418 | 172500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20240418 | 172400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20240418 | 172300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20240418 | 172200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20240418 | 172100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20240418 | 172000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20240418 | 171900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20240418 | 171800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20240418 | 171700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20240418 | 171600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20240418 | 171500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20240418 | 171400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20240418 | 171300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20240418 | 171200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20240418 | 171100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 123 | 20240418 | 171000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20240418 | 170900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20240418 | 170800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20240418 | 170700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20240418 | 170600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20240418 | 170500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20240418 | 170400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20240418 | 170300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20240418 | 170200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20240418 | 170100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20240418 | 170000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20240418 | 165900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20240418 | 165800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20240418 | 165700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20240418 | 165600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20240418 | 165500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20240418 | 165400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20240418 | 165300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20240418 | 165200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20240418 | 165100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20240418 | 165000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20240418 | 164900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20240418 | 164800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20240418 | 164700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20240418 | 164600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20240418 | 164500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20240418 | 164400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20240418 | 164300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20240418 | 164200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20240418 | 164100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 153 | 20240418 | 164000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20240418 | 163900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20240418 | 163800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20240418 | 163700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20240418 | 163600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20240418 | 163500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20240418 | 163400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20240418 | 163300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20240418 | 163200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20240418 | 163100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20240418 | 163000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20240418 | 162900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20240418 | 162800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20240418 | 162700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20240418 | 162600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20240418 | 162500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20240418 | 162400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20240418 | 162300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20240418 | 162200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20240418 | 162100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20240418 | 162000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20240418 | 161900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20240418 | 161800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20240418 | 161700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20240418 | 161600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20240418 | 161500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20240418 | 161400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20240418 | 161300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20240418 | 161200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20240418 | 161100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 183 | 20240418 | 161000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20240418 | 160900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20240418 | 160800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20240418 | 160700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20240418 | 160600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20240418 | 160500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20240418 | 160400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20240418 | 160300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20240418 | 160200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20240418 | 160100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20240418 | 160000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20240418 | 155900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20240418 | 155800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20240418 | 155700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20240418 | 155600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20240418 | 155500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20240418 | 155400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20240418 | 155300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20240418 | 155200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20240418 | 155100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20240418 | 155000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20240418 | 154900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20240418 | 154800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20240418 | 154700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20240418 | 154600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20240418 | 154500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20240418 | 154400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20240418 | 154300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20240418 | 154200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20240418 | 154100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 213 | 20240418 | 154000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20240418 | 153900 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20240418 | 153800 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20240418 | 153700 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20240418 | 153600 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20240418 | 153500 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20240418 | 153400 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20240418 | 153300 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20240418 | 153200 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20240418 | 153100 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20240418 | 153000 | 108985642700 | 49100 | 49100 | 49100 | 49100 | 85809 |
| 224 | 20240418 | 152900 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 225 | 20240418 | 152800 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 226 | 20240418 | 152700 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 227 | 20240418 | 152600 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 228 | 20240418 | 152500 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 229 | 20240418 | 152400 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 230 | 20240418 | 152300 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 231 | 20240418 | 152200 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 232 | 20240418 | 152100 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 233 | 20240418 | 152000 | 104772420800 | 49500 | 49500 | 49500 | 49500 | 0 |
| 234 | 20240418 | 151900 | 104772420800 | 49500 | 49450 | 49550 | 49400 | 4537 |
| 235 | 20240418 | 151800 | 104547923100 | 49450 | 49550 | 49600 | 49450 | 8848 |
| 236 | 20240418 | 151700 | 104109852950 | 49550 | 49600 | 49600 | 49550 | 1878 |
| 237 | 20240418 | 151600 | 104016745250 | 49550 | 49450 | 49550 | 49450 | 4230 |
| 238 | 20240418 | 151500 | 103807290450 | 49450 | 49400 | 49500 | 49400 | 4882 |
| 239 | 20240418 | 151400 | 103565928650 | 49450 | 49550 | 49550 | 49400 | 8858 |
| 240 | 20240418 | 151300 | 103127794250 | 49500 | 49550 | 49550 | 49500 | 2290 |
| 241 | 20240418 | 151200 | 103014372300 | 49550 | 49750 | 49750 | 49500 | 11232 |
| 242 | 20240418 | 151100 | 102456521600 | 49800 | 49800 | 49800 | 49750 | 4744 |
| 243 | 20240418 | 151000 | 102220428900 | 49800 | 49800 | 49900 | 49800 | 4562 |
| 244 | 20240418 | 150900 | 101993102500 | 49800 | 49900 | 49950 | 49750 | 6020 |
| 245 | 20240418 | 150800 | 101692987800 | 49900 | 49900 | 49950 | 49850 | 4868 |
| 246 | 20240418 | 150700 | 101450057550 | 49850 | 49800 | 49950 | 49800 | 4945 |
| 247 | 20240418 | 150600 | 101203360600 | 49800 | 49900 | 49950 | 49750 | 5707 |
| 248 | 20240418 | 150500 | 100918548500 | 49950 | 49900 | 49950 | 49850 | 5862 |
| 249 | 20240418 | 150400 | 100625959850 | 49850 | 49800 | 49900 | 49750 | 4181 |
| 250 | 20240418 | 150300 | 100417406800 | 49800 | 49950 | 49950 | 49800 | 9037 |
| 251 | 20240418 | 150200 | 99966746050 | 49900 | 49950 | 49950 | 49800 | 6161 |
| 252 | 20240418 | 150100 | 99659190050 | 49900 | 49900 | 49950 | 49850 | 4652 |
| 253 | 20240418 | 150000 | 99426930350 | 49950 | 49950 | 50000 | 49850 | 7580 |
| 254 | 20240418 | 145900 | 99048441800 | 49900 | 49950 | 50000 | 49900 | 5446 |
| 255 | 20240418 | 145800 | 98776281450 | 49900 | 49900 | 49950 | 49900 | 4261 |
| 256 | 20240418 | 145700 | 98563475000 | 49900 | 49900 | 49950 | 49850 | 3499 |
| 257 | 20240418 | 145600 | 98388796150 | 49900 | 49850 | 49950 | 49850 | 4293 |
| 258 | 20240418 | 145500 | 98174456050 | 49850 | 49850 | 49950 | 49850 | 4834 |
| 259 | 20240418 | 145400 | 97933305050 | 49900 | 49750 | 49900 | 49750 | 6030 |
| 260 | 20240418 | 145300 | 97632757150 | 49750 | 49750 | 49850 | 49600 | 11524 |
| 261 | 20240418 | 145200 | 97059312400 | 49750 | 49550 | 49800 | 49500 | 3953 |
| 262 | 20240418 | 145100 | 96862947900 | 49550 | 49500 | 49550 | 49500 | 3287 |
| 263 | 20240418 | 145000 | 96700155300 | 49500 | 49550 | 49650 | 49500 | 8430 |
| 264 | 20240418 | 144900 | 96282447200 | 49650 | 49950 | 49950 | 49450 | 21101 |
| 265 | 20240418 | 144800 | 95232903300 | 49950 | 50000 | 50000 | 49900 | 4913 |
| 266 | 20240418 | 144700 | 94987386800 | 49950 | 50000 | 50000 | 49900 | 4224 |
| 267 | 20240418 | 144600 | 94776336550 | 50000 | 49900 | 50000 | 49850 | 7477 |
| 268 | 20240418 | 144500 | 94402791900 | 49900 | 50000 | 50100 | 49900 | 6070 |
| 269 | 20240418 | 144400 | 94099379100 | 49950 | 50000 | 50100 | 49950 | 6200 |
| 270 | 20240418 | 144300 | 93789256850 | 50000 | 50100 | 50200 | 50000 | 6546 |
| 271 | 20240418 | 144200 | 93461160750 | 50100 | 50100 | 50200 | 50000 | 11414 |
| 272 | 20240418 | 144100 | 92889189450 | 50200 | 49950 | 50200 | 49900 | 43531 |
| 273 | 20240418 | 144000 | 90712084250 | 49950 | 49850 | 49950 | 49850 | 27465 |
| 274 | 20240418 | 143900 | 89341278350 | 49850 | 49700 | 49900 | 49700 | 37474 |
| 275 | 20240418 | 143800 | 87474194650 | 49700 | 49650 | 49750 | 49600 | 17633 |
| 276 | 20240418 | 143700 | 86598126050 | 49650 | 49600 | 49650 | 49550 | 12730 |
| 277 | 20240418 | 143600 | 85966725600 | 49600 | 49550 | 49600 | 49500 | 4070 |
| 278 | 20240418 | 143500 | 85765044400 | 49550 | 49600 | 49600 | 49500 | 6809 |
| 279 | 20240418 | 143400 | 85427607050 | 49550 | 49600 | 49600 | 49550 | 2026 |
| 280 | 20240418 | 143300 | 85327143500 | 49550 | 49500 | 49600 | 49450 | 10173 |
| 281 | 20240418 | 143200 | 84823226600 | 49550 | 49550 | 49600 | 49500 | 2276 |
| 282 | 20240418 | 143100 | 84710457350 | 49550 | 49550 | 49600 | 49550 | 5319 |
| 283 | 20240418 | 143000 | 84446827700 | 49600 | 49500 | 49600 | 49450 | 10388 |
| 284 | 20240418 | 142900 | 83932119400 | 49450 | 49550 | 49550 | 49450 | 7271 |
| 285 | 20240418 | 142800 | 83572127900 | 49500 | 49500 | 49550 | 49500 | 3785 |
| 286 | 20240418 | 142700 | 83384680400 | 49550 | 49550 | 49550 | 49500 | 4438 |
| 287 | 20240418 | 142600 | 83164853150 | 49500 | 49500 | 49550 | 49500 | 2945 |
| 288 | 20240418 | 142500 | 83018968900 | 49550 | 49500 | 49550 | 49450 | 8710 |
| 289 | 20240418 | 142400 | 82587819350 | 49500 | 49400 | 49500 | 49400 | 7759 |
| 290 | 20240418 | 142300 | 82204056300 | 49450 | 49400 | 49450 | 49400 | 2930 |
| 291 | 20240418 | 142200 | 82059226750 | 49400 | 49400 | 49450 | 49400 | 2274 |
| 292 | 20240418 | 142100 | 81946816650 | 49450 | 49400 | 49450 | 49400 | 4102 |
| 293 | 20240418 | 142000 | 81744088200 | 49400 | 49450 | 49450 | 49400 | 3846 |
| 294 | 20240418 | 141900 | 81554041100 | 49450 | 49500 | 49500 | 49400 | 4616 |
| 295 | 20240418 | 141800 | 81325808400 | 49450 | 49450 | 49500 | 49450 | 3986 |
| 296 | 20240418 | 141700 | 81128630450 | 49450 | 49450 | 49500 | 49450 | 3080 |
| 297 | 20240418 | 141600 | 80976263400 | 49450 | 49500 | 49500 | 49450 | 4112 |
| 298 | 20240418 | 141500 | 80772838550 | 49450 | 49500 | 49550 | 49450 | 5547 |
| 299 | 20240418 | 141400 | 80498258350 | 49450 | 49500 | 49550 | 49450 | 4132 |
| 300 | 20240418 | 141300 | 80293661500 | 49550 | 49550 | 49550 | 49500 | 5050 |
| 301 | 20240418 | 141200 | 80043577050 | 49550 | 49550 | 49600 | 49500 | 8201 |
| 302 | 20240418 | 141100 | 79637254350 | 49550 | 49350 | 49600 | 49300 | 32116 |
| 303 | 20240418 | 141000 | 78048369700 | 49300 | 49350 | 49400 | 49300 | 3315 |
| 304 | 20240418 | 140900 | 77884711150 | 49350 | 49200 | 49400 | 49200 | 20798 |
| 305 | 20240418 | 140800 | 76859056550 | 49250 | 49150 | 49250 | 49100 | 11514 |
| 306 | 20240418 | 140700 | 76293046900 | 49100 | 49150 | 49150 | 49100 | 4506 |
| 307 | 20240418 | 140600 | 76071599300 | 49150 | 49000 | 49200 | 49000 | 8881 |
| 308 | 20240418 | 140500 | 75635949300 | 49050 | 49000 | 49050 | 49000 | 2360 |
| 309 | 20240418 | 140400 | 75520239400 | 49000 | 49100 | 49100 | 49000 | 4402 |
| 310 | 20240418 | 140300 | 75304222150 | 49100 | 49050 | 49100 | 49000 | 6413 |
| 311 | 20240418 | 140200 | 74989611700 | 49050 | 49100 | 49150 | 49050 | 2372 |
| 312 | 20240418 | 140100 | 74873162650 | 49100 | 49150 | 49200 | 49100 | 3437 |
| 313 | 20240418 | 140000 | 74704268500 | 49150 | 49150 | 49200 | 49100 | 4357 |
| 314 | 20240418 | 135900 | 74490193500 | 49100 | 49200 | 49200 | 49100 | 3815 |
| 315 | 20240418 | 135800 | 74302660850 | 49200 | 49200 | 49200 | 49100 | 5358 |
| 316 | 20240418 | 135700 | 74039264150 | 49200 | 49250 | 49250 | 49200 | 3620 |
| 317 | 20240418 | 135600 | 73861128400 | 49200 | 49200 | 49250 | 49150 | 6146 |
| 318 | 20240418 | 135500 | 73558694400 | 49200 | 49150 | 49250 | 49150 | 8244 |
| 319 | 20240418 | 135400 | 73153055900 | 49200 | 49250 | 49250 | 49150 | 5339 |
| 320 | 20240418 | 135300 | 72890440400 | 49200 | 49100 | 49350 | 49050 | 29559 |
| 321 | 20240418 | 135200 | 71435950300 | 49050 | 49150 | 49150 | 49050 | 3132 |
| 322 | 20240418 | 135100 | 71282174450 | 49150 | 49200 | 49200 | 49100 | 6148 |
| 323 | 20240418 | 135000 | 70979887950 | 49150 | 49150 | 49200 | 49150 | 4285 |
| 324 | 20240418 | 134900 | 70769193250 | 49150 | 49150 | 49200 | 49100 | 9467 |
| 325 | 20240418 | 134800 | 70303814850 | 49150 | 49150 | 49200 | 49150 | 6312 |
| 326 | 20240418 | 134700 | 69993480950 | 49150 | 49200 | 49200 | 49100 | 8716 |
| 327 | 20240418 | 134600 | 69565277300 | 49150 | 49150 | 49200 | 49100 | 13918 |
| 328 | 20240418 | 134500 | 68881442300 | 49100 | 48950 | 49150 | 48850 | 28328 |
| 329 | 20240418 | 134400 | 67492912700 | 48900 | 48650 | 48950 | 48650 | 24700 |
| 330 | 20240418 | 134300 | 66287434000 | 48600 | 48700 | 48700 | 48600 | 1663 |
| 331 | 20240418 | 134200 | 66206493200 | 48700 | 48600 | 48700 | 48600 | 8249 |
| 332 | 20240418 | 134100 | 65805079550 | 48650 | 48550 | 48650 | 48550 | 9146 |
| 333 | 20240418 | 134000 | 65360701000 | 48550 | 48550 | 48600 | 48550 | 1475 |
| 334 | 20240418 | 133900 | 65289081950 | 48550 | 48550 | 48600 | 48500 | 2679 |
| 335 | 20240418 | 133800 | 65158999350 | 48550 | 48500 | 48550 | 48500 | 1984 |
| 336 | 20240418 | 133700 | 65062722250 | 48500 | 48550 | 48550 | 48500 | 2507 |
| 337 | 20240418 | 133600 | 64941115300 | 48550 | 48550 | 48550 | 48500 | 3164 |
| 338 | 20240418 | 133500 | 64787625200 | 48550 | 48600 | 48600 | 48500 | 1485 |
| 339 | 20240418 | 133400 | 64715573500 | 48550 | 48500 | 48600 | 48500 | 2815 |
| 340 | 20240418 | 133300 | 64578905450 | 48500 | 48550 | 48600 | 48500 | 1201 |
| 341 | 20240418 | 133200 | 64520609950 | 48550 | 48600 | 48600 | 48550 | 3061 |
| 342 | 20240418 | 133100 | 64371954200 | 48550 | 48600 | 48600 | 48500 | 2672 |
| 343 | 20240418 | 133000 | 64242230000 | 48550 | 48600 | 48600 | 48500 | 3457 |
| 344 | 20240418 | 132900 | 64074360750 | 48600 | 48550 | 48600 | 48550 | 1370 |
| 345 | 20240418 | 132800 | 64007832950 | 48550 | 48600 | 48650 | 48550 | 1458 |
| 346 | 20240418 | 132700 | 63936976750 | 48600 | 48600 | 48650 | 48600 | 7092 |
| 347 | 20240418 | 132600 | 63592244400 | 48600 | 48650 | 48700 | 48550 | 4824 |
| 348 | 20240418 | 132500 | 63357628850 | 48650 | 48700 | 48700 | 48600 | 1864 |
| 349 | 20240418 | 132400 | 63266927250 | 48650 | 48650 | 48750 | 48650 | 3423 |
| 350 | 20240418 | 132300 | 63100254650 | 48650 | 48700 | 48750 | 48650 | 5362 |
| 351 | 20240418 | 132200 | 62839124000 | 48700 | 48750 | 48750 | 48650 | 5330 |
| 352 | 20240418 | 132100 | 62579511150 | 48700 | 48750 | 48800 | 48700 | 4422 |
| 353 | 20240418 | 132000 | 62363891950 | 48750 | 48750 | 48750 | 48650 | 12037 |
| 354 | 20240418 | 131900 | 61777619350 | 48700 | 48750 | 48750 | 48650 | 5874 |
| 355 | 20240418 | 131800 | 61491391150 | 48750 | 48700 | 48800 | 48650 | 9504 |
| 356 | 20240418 | 131700 | 61028421350 | 48750 | 48500 | 48750 | 48450 | 24785 |
| 357 | 20240418 | 131600 | 59823950600 | 48500 | 48450 | 48500 | 48400 | 4326 |
| 358 | 20240418 | 131500 | 59614335950 | 48450 | 48400 | 48500 | 48350 | 7677 |
| 359 | 20240418 | 131400 | 59242660400 | 48400 | 48350 | 48400 | 48350 | 1026 |
| 360 | 20240418 | 131300 | 59193018250 | 48400 | 48400 | 48400 | 48350 | 1358 |
| 361 | 20240418 | 131200 | 59127315250 | 48350 | 48400 | 48450 | 48350 | 2532 |
| 362 | 20240418 | 131100 | 59004767350 | 48400 | 48400 | 48450 | 48350 | 4117 |
| 363 | 20240418 | 131000 | 58805568250 | 48350 | 48400 | 48450 | 48350 | 1783 |
| 364 | 20240418 | 130900 | 58719248100 | 48400 | 48250 | 48400 | 48200 | 6351 |
| 365 | 20240418 | 130800 | 58412291700 | 48300 | 48250 | 48300 | 48200 | 2707 |
| 366 | 20240418 | 130700 | 58281687600 | 48200 | 48200 | 48250 | 48150 | 4108 |
| 367 | 20240418 | 130600 | 58083677250 | 48150 | 48200 | 48250 | 48100 | 3282 |
| 368 | 20240418 | 130500 | 57925589900 | 48200 | 48250 | 48250 | 48150 | 2302 |
| 369 | 20240418 | 130400 | 57814629500 | 48250 | 48250 | 48300 | 48200 | 3300 |
| 370 | 20240418 | 130300 | 57655406550 | 48250 | 48300 | 48350 | 48200 | 1497 |
| 371 | 20240418 | 130200 | 57583145100 | 48300 | 48300 | 48400 | 48300 | 2501 |
| 372 | 20240418 | 130100 | 57462236400 | 48350 | 48400 | 48400 | 48300 | 2700 |
| 373 | 20240418 | 130000 | 57331705200 | 48400 | 48300 | 48450 | 48250 | 5140 |
| 374 | 20240418 | 125900 | 57083053400 | 48250 | 48400 | 48400 | 48250 | 6715 |
| 375 | 20240418 | 125800 | 56758674850 | 48400 | 48500 | 48500 | 48350 | 3323 |
| 376 | 20240418 | 125700 | 56597813800 | 48500 | 48550 | 48600 | 48500 | 3299 |
| 377 | 20240418 | 125600 | 56437725400 | 48550 | 48550 | 48600 | 48450 | 5073 |
| 378 | 20240418 | 125500 | 56191578950 | 48550 | 48450 | 48600 | 48450 | 21502 |
| 379 | 20240418 | 125400 | 55148374900 | 48450 | 48200 | 48500 | 48200 | 17187 |
| 380 | 20240418 | 125300 | 54316900200 | 48250 | 48150 | 48300 | 48150 | 8735 |
| 381 | 20240418 | 125200 | 53895807200 | 48150 | 48100 | 48200 | 48000 | 7136 |
| 382 | 20240418 | 125100 | 53552434400 | 48050 | 48100 | 48150 | 48050 | 3491 |
| 383 | 20240418 | 125000 | 53384543100 | 48100 | 48100 | 48150 | 48050 | 4066 |
| 384 | 20240418 | 124900 | 53188993700 | 48050 | 48150 | 48200 | 47950 | 6057 |
| 385 | 20240418 | 124800 | 52897712800 | 48150 | 48150 | 48200 | 48100 | 5283 |
| 386 | 20240418 | 124700 | 52643329400 | 48150 | 48150 | 48200 | 48100 | 17894 |
| 387 | 20240418 | 124600 | 51782148400 | 48150 | 48000 | 48150 | 47950 | 10273 |
| 388 | 20240418 | 124500 | 51288319050 | 48000 | 47800 | 48050 | 47800 | 118401 |
| 389 | 20240418 | 124400 | 45619340800 | 47800 | 47750 | 47800 | 47650 | 28851 |
| 390 | 20240418 | 124300 | 44241752000 | 47700 | 47650 | 47750 | 47600 | 40396 |
| 391 | 20240418 | 124200 | 42315535500 | 47650 | 47650 | 47700 | 47600 | 88493 |
| 392 | 20240418 | 124100 | 38098562600 | 47650 | 47650 | 47700 | 47550 | 149522 |
| 393 | 20240418 | 124000 | 30973946950 | 47650 | 47650 | 47700 | 47600 | 53491 |
| 394 | 20240418 | 123900 | 28425274300 | 47650 | 47600 | 47650 | 47550 | 36656 |
| 395 | 20240418 | 123800 | 26679440200 | 47600 | 47550 | 47650 | 47500 | 40486 |
| 396 | 20240418 | 123700 | 24752626550 | 47500 | 47550 | 47600 | 47500 | 6865 |
| 397 | 20240418 | 123600 | 24426416650 | 47550 | 47550 | 47550 | 47450 | 823 |
| 398 | 20240418 | 123500 | 24387320550 | 47500 | 47600 | 47600 | 47500 | 3655 |
| 399 | 20240418 | 123400 | 24213519000 | 47550 | 47600 | 47600 | 47500 | 7154 |
| 400 | 20240418 | 123300 | 23873512450 | 47600 | 47600 | 47600 | 47550 | 587 |
| 401 | 20240418 | 123200 | 23845571400 | 47600 | 47600 | 47600 | 47550 | 585 |
| 402 | 20240418 | 123100 | 23817725700 | 47600 | 47600 | 47600 | 47550 | 207 |
| 403 | 20240418 | 123000 | 23807873050 | 47600 | 47550 | 47600 | 47550 | 506 |
| 404 | 20240418 | 122900 | 23783792950 | 47600 | 47550 | 47600 | 47550 | 273 |
| 405 | 20240418 | 122800 | 23770801300 | 47600 | 47600 | 47600 | 47550 | 1375 |
| 406 | 20240418 | 122700 | 23705351800 | 47600 | 47600 | 47600 | 47550 | 432 |
| 407 | 20240418 | 122600 | 23684788800 | 47600 | 47600 | 47600 | 47550 | 2109 |
| 408 | 20240418 | 122500 | 23584503250 | 47600 | 47600 | 47600 | 47550 | 5225 |
| 409 | 20240418 | 122400 | 23335793300 | 47600 | 47600 | 47600 | 47550 | 383 |
| 410 | 20240418 | 122300 | 23317562800 | 47550 | 47600 | 47600 | 47550 | 164 |
| 411 | 20240418 | 122200 | 23309757150 | 47600 | 47600 | 47600 | 47550 | 149 |
| 412 | 20240418 | 122100 | 23302665550 | 47600 | 47600 | 47650 | 47600 | 1722 |
| 413 | 20240418 | 122000 | 23220697150 | 47600 | 47500 | 47600 | 47500 | 2064 |
| 414 | 20240418 | 121900 | 23122480000 | 47500 | 47550 | 47600 | 47500 | 983 |
| 415 | 20240418 | 121800 | 23075763550 | 47550 | 47600 | 47600 | 47500 | 4057 |
| 416 | 20240418 | 121700 | 22882842500 | 47600 | 47600 | 47600 | 47550 | 878 |
| 417 | 20240418 | 121600 | 22841080300 | 47550 | 47650 | 47650 | 47550 | 1898 |
| 418 | 20240418 | 121500 | 22750759500 | 47650 | 47650 | 47650 | 47600 | 928 |
| 419 | 20240418 | 121400 | 22706556600 | 47650 | 47650 | 47650 | 47600 | 1027 |
| 420 | 20240418 | 121300 | 22657646350 | 47650 | 47650 | 47700 | 47600 | 2745 |
| 421 | 20240418 | 121200 | 22526855800 | 47650 | 47650 | 47650 | 47600 | 5390 |
| 422 | 20240418 | 121100 | 22270028250 | 47600 | 47600 | 47650 | 47600 | 278 |
| 423 | 20240418 | 121000 | 22256789400 | 47650 | 47600 | 47650 | 47600 | 820 |
| 424 | 20240418 | 120900 | 22217739800 | 47600 | 47650 | 47650 | 47600 | 532 |
| 425 | 20240418 | 120800 | 22192396000 | 47650 | 47600 | 47650 | 47600 | 1760 |
| 426 | 20240418 | 120700 | 22108616300 | 47600 | 47600 | 47650 | 47550 | 4116 |
| 427 | 20240418 | 120600 | 21912670550 | 47550 | 47600 | 47600 | 47550 | 565 |
| 428 | 20240418 | 120500 | 21885777000 | 47550 | 47550 | 47600 | 47550 | 1261 |
| 429 | 20240418 | 120400 | 21825801900 | 47550 | 47500 | 47600 | 47500 | 2127 |
| 430 | 20240418 | 120300 | 21724671700 | 47550 | 47550 | 47550 | 47500 | 420 |
| 431 | 20240418 | 120200 | 21704703800 | 47550 | 47550 | 47550 | 47500 | 727 |
| 432 | 20240418 | 120100 | 21670153400 | 47550 | 47500 | 47550 | 47500 | 873 |
| 433 | 20240418 | 120000 | 21628682150 | 47500 | 47500 | 47550 | 47450 | 463 |
| 434 | 20240418 | 115900 | 21606690050 | 47550 | 47500 | 47550 | 47500 | 847 |
| 435 | 20240418 | 115800 | 21566428850 | 47550 | 47500 | 47550 | 47450 | 308 |
| 436 | 20240418 | 115700 | 21551793400 | 47500 | 47500 | 47550 | 47450 | 1097 |
| 437 | 20240418 | 115600 | 21499685400 | 47500 | 47500 | 47500 | 47450 | 341 |
| 438 | 20240418 | 115500 | 21483488300 | 47450 | 47450 | 47500 | 47450 | 896 |
| 439 | 20240418 | 115400 | 21440932550 | 47500 | 47450 | 47500 | 47450 | 388 |
| 440 | 20240418 | 115300 | 21422504400 | 47500 | 47450 | 47550 | 47450 | 910 |
| 441 | 20240418 | 115200 | 21379279000 | 47450 | 47500 | 47500 | 47450 | 1860 |
| 442 | 20240418 | 115100 | 21290966100 | 47500 | 47450 | 47500 | 47450 | 213 |
| 443 | 20240418 | 115000 | 21280852750 | 47450 | 47500 | 47500 | 47450 | 188 |
| 444 | 20240418 | 114900 | 21271928500 | 47500 | 47550 | 47550 | 47500 | 2328 |
| 445 | 20240418 | 114800 | 21161317500 | 47550 | 47500 | 47550 | 47500 | 4600 |
| 446 | 20240418 | 114700 | 20942765600 | 47500 | 47400 | 47500 | 47400 | 2985 |
| 447 | 20240418 | 114600 | 20801082450 | 47450 | 47400 | 47450 | 47400 | 468 |
| 448 | 20240418 | 114500 | 20778876050 | 47450 | 47450 | 47450 | 47400 | 557 |
| 449 | 20240418 | 114400 | 20752446950 | 47450 | 47450 | 47450 | 47400 | 936 |
| 450 | 20240418 | 114300 | 20708037100 | 47400 | 47400 | 47400 | 47350 | 1644 |
| 451 | 20240418 | 114200 | 20630114000 | 47400 | 47350 | 47400 | 47300 | 230 |
| 452 | 20240418 | 114100 | 20619222600 | 47350 | 47400 | 47400 | 47300 | 409 |
| 453 | 20240418 | 114000 | 20599849550 | 47350 | 47350 | 47400 | 47300 | 1785 |
| 454 | 20240418 | 113900 | 20515327800 | 47350 | 47400 | 47400 | 47300 | 1133 |
| 455 | 20240418 | 113800 | 20461677900 | 47400 | 47350 | 47400 | 47350 | 1528 |
| 456 | 20240418 | 113700 | 20389293900 | 47400 | 47400 | 47400 | 47350 | 933 |
| 457 | 20240418 | 113600 | 20345101050 | 47400 | 47400 | 47400 | 47350 | 1104 |
| 458 | 20240418 | 113500 | 20292777200 | 47400 | 47400 | 47400 | 47350 | 1539 |
| 459 | 20240418 | 113400 | 20219861000 | 47400 | 47400 | 47400 | 47350 | 335 |
| 460 | 20240418 | 113300 | 20203984850 | 47400 | 47350 | 47400 | 47300 | 2424 |
| 461 | 20240418 | 113200 | 20089207600 | 47350 | 47350 | 47350 | 47300 | 577 |
| 462 | 20240418 | 113100 | 20061893300 | 47350 | 47350 | 47350 | 47300 | 804 |
| 463 | 20240418 | 113000 | 20023843250 | 47350 | 47300 | 47350 | 47300 | 171 |
| 464 | 20240418 | 112900 | 20015751400 | 47350 | 47300 | 47350 | 47300 | 653 |
| 465 | 20240418 | 112800 | 19984862150 | 47300 | 47350 | 47350 | 47300 | 1652 |
| 466 | 20240418 | 112700 | 19906717900 | 47350 | 47300 | 47350 | 47250 | 3508 |
| 467 | 20240418 | 112600 | 19740789100 | 47250 | 47300 | 47300 | 47250 | 444 |
| 468 | 20240418 | 112500 | 19719788650 | 47300 | 47300 | 47300 | 47250 | 570 |
| 469 | 20240418 | 112400 | 19692829500 | 47300 | 47300 | 47300 | 47250 | 512 |
| 470 | 20240418 | 112300 | 19668624850 | 47300 | 47250 | 47300 | 47200 | 2366 |
| 471 | 20240418 | 112200 | 19556797800 | 47250 | 47200 | 47250 | 47200 | 815 |
| 472 | 20240418 | 112100 | 19518292600 | 47200 | 47300 | 47300 | 47200 | 1586 |
| 473 | 20240418 | 112000 | 19443375350 | 47300 | 47300 | 47350 | 47250 | 3675 |
| 474 | 20240418 | 111900 | 19269549950 | 47300 | 47200 | 47300 | 47200 | 2339 |
| 475 | 20240418 | 111800 | 19159040600 | 47200 | 47250 | 47250 | 47200 | 2327 |
| 476 | 20240418 | 111700 | 19049174350 | 47250 | 47250 | 47250 | 47200 | 424 |
| 477 | 20240418 | 111600 | 19029150650 | 47250 | 47200 | 47250 | 47200 | 170 |
| 478 | 20240418 | 111500 | 19021118950 | 47200 | 47250 | 47250 | 47150 | 4411 |
| 479 | 20240418 | 111400 | 18813115250 | 47250 | 47200 | 47250 | 47200 | 1717 |
| 480 | 20240418 | 111300 | 18732068750 | 47100 | 47150 | 47200 | 47100 | 1483 |
| 481 | 20240418 | 111200 | 18662135900 | 47150 | 47150 | 47150 | 47100 | 668 |
| 482 | 20240418 | 111100 | 18630644200 | 47100 | 47150 | 47150 | 47100 | 927 |
| 483 | 20240418 | 111000 | 18586947850 | 47150 | 47150 | 47150 | 47100 | 943 |
| 484 | 20240418 | 110900 | 18542514850 | 47150 | 47150 | 47150 | 47100 | 720 |
| 485 | 20240418 | 110800 | 18508587350 | 47150 | 47100 | 47150 | 47100 | 1241 |
| 486 | 20240418 | 110700 | 18450126550 | 47100 | 47100 | 47150 | 47100 | 1152 |
| 487 | 20240418 | 110600 | 18395859450 | 47100 | 47100 | 47150 | 47100 | 1536 |
| 488 | 20240418 | 110500 | 18323493450 | 47100 | 47100 | 47150 | 47100 | 192 |
| 489 | 20240418 | 110400 | 18314447650 | 47100 | 47100 | 47150 | 47100 | 224 |
| 490 | 20240418 | 110300 | 18303889450 | 47150 | 47150 | 47150 | 47100 | 774 |
| 491 | 20240418 | 110200 | 18267404300 | 47100 | 47150 | 47150 | 47100 | 419 |
| 492 | 20240418 | 110100 | 18247658350 | 47150 | 47100 | 47150 | 47100 | 438 |
| 493 | 20240418 | 110000 | 18227021450 | 47100 | 47150 | 47150 | 47050 | 1130 |
| 494 | 20240418 | 105900 | 18173795750 | 47100 | 47100 | 47150 | 47100 | 757 |
| 495 | 20240418 | 105800 | 18138137300 | 47150 | 47100 | 47150 | 47100 | 2137 |
| 496 | 20240418 | 105700 | 18037455550 | 47050 | 47050 | 47100 | 47050 | 779 |
| 497 | 20240418 | 105600 | 18000775600 | 47050 | 47050 | 47050 | 47000 | 1039 |
| 498 | 20240418 | 105500 | 17951892600 | 47000 | 47000 | 47000 | 46950 | 3242 |
| 499 | 20240418 | 105400 | 17799530650 | 47000 | 47000 | 47000 | 46900 | 11010 |
| 500 | 20240418 | 105300 | 17283069750 | 46950 | 47050 | 47100 | 46950 | 9805 |
| 501 | 20240418 | 105200 | 16822174450 | 47100 | 47050 | 47100 | 47050 | 477 |
| 502 | 20240418 | 105100 | 16799724800 | 47100 | 47100 | 47100 | 47050 | 547 |
| 503 | 20240418 | 105000 | 16773969000 | 47100 | 47100 | 47100 | 47100 | 686 |
| 504 | 20240418 | 104900 | 16741658400 | 47100 | 47050 | 47100 | 47050 | 1495 |
| 505 | 20240418 | 104800 | 16671306150 | 47050 | 47000 | 47050 | 46950 | 1624 |
| 506 | 20240418 | 104700 | 16594922700 | 47000 | 47000 | 47050 | 46950 | 7725 |
| 507 | 20240418 | 104600 | 16232013750 | 47000 | 47000 | 47050 | 47000 | 2281 |
| 508 | 20240418 | 104500 | 16124763150 | 47000 | 47050 | 47050 | 47000 | 1327 |
| 509 | 20240418 | 104400 | 16062380150 | 47000 | 47000 | 47050 | 47000 | 476 |
| 510 | 20240418 | 104300 | 16040006850 | 47000 | 47000 | 47050 | 47000 | 1036 |
| 511 | 20240418 | 104200 | 15991307600 | 47000 | 47050 | 47050 | 47000 | 275 |
| 512 | 20240418 | 104100 | 15978373900 | 47050 | 47050 | 47050 | 47000 | 303 |
| 513 | 20240418 | 104000 | 15964119850 | 47050 | 47050 | 47050 | 47000 | 420 |
| 514 | 20240418 | 103900 | 15944370000 | 47050 | 47100 | 47100 | 47050 | 294 |
| 515 | 20240418 | 103800 | 15930535200 | 46950 | 47100 | 47100 | 46950 | 6755 |
| 516 | 20240418 | 103700 | 15613007350 | 47100 | 47100 | 47100 | 47050 | 12549 |
| 517 | 20240418 | 103600 | 15022464600 | 47100 | 47050 | 47100 | 46950 | 9945 |
| 518 | 20240418 | 103500 | 14555043500 | 47100 | 47100 | 47100 | 47050 | 2081 |
| 519 | 20240418 | 103400 | 14457110400 | 47050 | 47100 | 47100 | 47050 | 1474 |
| 520 | 20240418 | 103300 | 14387696100 | 47100 | 47100 | 47100 | 47000 | 818 |
| 521 | 20240418 | 103200 | 14349206150 | 47100 | 47150 | 47150 | 47000 | 21142 |
| 522 | 20240418 | 103100 | 13354894300 | 47150 | 47150 | 47250 | 47100 | 662 |
| 523 | 20240418 | 103000 | 13323687400 | 47150 | 47200 | 47250 | 47150 | 1338 |
| 524 | 20240418 | 102900 | 13260563500 | 47150 | 47200 | 47200 | 47150 | 1050 |
| 525 | 20240418 | 102800 | 13211026550 | 47200 | 47150 | 47200 | 47100 | 2109 |
| 526 | 20240418 | 102700 | 13111554400 | 47150 | 47200 | 47200 | 47100 | 6429 |
| 527 | 20240418 | 102600 | 12808576650 | 47200 | 47300 | 47300 | 47200 | 4684 |
| 528 | 20240418 | 102500 | 12587437700 | 47250 | 47350 | 47350 | 47250 | 1674 |
| 529 | 20240418 | 102400 | 12508281500 | 47350 | 47300 | 47350 | 47300 | 1129 |
| 530 | 20240418 | 102300 | 12454850450 | 47250 | 47400 | 47400 | 47200 | 5569 |
| 531 | 20240418 | 102200 | 12191570450 | 47400 | 47350 | 47400 | 47300 | 1105 |
| 532 | 20240418 | 102100 | 12139249050 | 47350 | 47350 | 47400 | 47300 | 853 |
| 533 | 20240418 | 102000 | 12098859300 | 47350 | 47350 | 47400 | 47300 | 639 |
| 534 | 20240418 | 101900 | 12068603150 | 47400 | 47350 | 47400 | 47350 | 893 |
| 535 | 20240418 | 101800 | 12026317700 | 47350 | 47400 | 47400 | 47350 | 1323 |
| 536 | 20240418 | 101700 | 11963643950 | 47400 | 47400 | 47400 | 47350 | 295 |
| 537 | 20240418 | 101600 | 11949662300 | 47400 | 47350 | 47400 | 47350 | 576 |
| 538 | 20240418 | 101500 | 11922380100 | 47350 | 47400 | 47400 | 47350 | 860 |
| 539 | 20240418 | 101400 | 11881658450 | 47350 | 47300 | 47450 | 47300 | 6851 |
| 540 | 20240418 | 101300 | 11557094500 | 47300 | 47300 | 47300 | 47250 | 2457 |
| 541 | 20240418 | 101200 | 11440953650 | 47300 | 47350 | 47400 | 47300 | 4525 |
| 542 | 20240418 | 101100 | 11226855600 | 47350 | 47450 | 47450 | 47350 | 6126 |
| 543 | 20240418 | 101000 | 10936666250 | 47450 | 47450 | 47450 | 47400 | 574 |
| 544 | 20240418 | 100900 | 10909440550 | 47400 | 47450 | 47450 | 47400 | 498 |
| 545 | 20240418 | 100800 | 10885828800 | 47450 | 47500 | 47500 | 47450 | 459 |
| 546 | 20240418 | 100700 | 10864034450 | 47400 | 47500 | 47500 | 47400 | 1182 |
| 547 | 20240418 | 100600 | 10807960950 | 47500 | 47500 | 47500 | 47400 | 1319 |
| 548 | 20240418 | 100500 | 10745369950 | 47500 | 47550 | 47550 | 47450 | 719 |
| 549 | 20240418 | 100400 | 10711228600 | 47550 | 47400 | 47550 | 47400 | 4157 |
| 550 | 20240418 | 100300 | 10513813800 | 47450 | 47500 | 47500 | 47400 | 1136 |
| 551 | 20240418 | 100200 | 10459911300 | 47500 | 47500 | 47500 | 47450 | 418 |
| 552 | 20240418 | 100100 | 10440065550 | 47500 | 47450 | 47500 | 47450 | 1104 |
| 553 | 20240418 | 100000 | 10387672550 | 47450 | 47400 | 47450 | 47400 | 1011 |
| 554 | 20240418 | 095900 | 10339710650 | 47450 | 47450 | 47450 | 47350 | 2301 |
| 555 | 20240418 | 095800 | 10230590500 | 47450 | 47450 | 47500 | 47450 | 883 |
| 556 | 20240418 | 095700 | 10188691650 | 47450 | 47450 | 47450 | 47400 | 2814 |
| 557 | 20240418 | 095600 | 10055258750 | 47450 | 47450 | 47500 | 47400 | 933 |
| 558 | 20240418 | 095500 | 10010989700 | 47450 | 47450 | 47500 | 47400 | 6602 |
| 559 | 20240418 | 095400 | 9697893650 | 47400 | 47450 | 47450 | 47400 | 6235 |
| 560 | 20240418 | 095300 | 9402331800 | 47450 | 47650 | 47650 | 47450 | 7916 |
| 561 | 20240418 | 095200 | 9026246250 | 47650 | 47700 | 47700 | 47600 | 961 |
| 562 | 20240418 | 095100 | 8980458100 | 47700 | 47650 | 47700 | 47650 | 1317 |
| 563 | 20240418 | 095000 | 8917701600 | 47650 | 47650 | 47700 | 47600 | 3550 |
| 564 | 20240418 | 094900 | 8748575150 | 47600 | 47650 | 47650 | 47600 | 1846 |
| 565 | 20240418 | 094800 | 8660694800 | 47600 | 47700 | 47700 | 47600 | 3906 |
| 566 | 20240418 | 094700 | 8474528550 | 47700 | 47800 | 47800 | 47650 | 3189 |
| 567 | 20240418 | 094600 | 8322314750 | 47800 | 47800 | 47800 | 47750 | 730 |
| 568 | 20240418 | 094500 | 8287433300 | 47800 | 47750 | 47800 | 47750 | 506 |
| 569 | 20240418 | 094400 | 8263252150 | 47800 | 47800 | 47800 | 47750 | 640 |
| 570 | 20240418 | 094300 | 8232669450 | 47800 | 47800 | 47800 | 47750 | 755 |
| 571 | 20240418 | 094200 | 8196603050 | 47750 | 47700 | 47800 | 47650 | 2925 |
| 572 | 20240418 | 094100 | 8057080700 | 47700 | 47800 | 47800 | 47700 | 3953 |
| 573 | 20240418 | 094000 | 7868304000 | 47800 | 47800 | 47850 | 47700 | 2825 |
| 574 | 20240418 | 093900 | 7733381550 | 47850 | 47800 | 47850 | 47800 | 3627 |
| 575 | 20240418 | 093800 | 7559849850 | 47850 | 47750 | 47850 | 47750 | 6157 |
| 576 | 20240418 | 093700 | 7265508200 | 47750 | 47750 | 47800 | 47700 | 2965 |
| 577 | 20240418 | 093600 | 7123878800 | 47750 | 47750 | 47750 | 47700 | 1632 |
| 578 | 20240418 | 093500 | 7045961600 | 47750 | 47750 | 47800 | 47700 | 1470 |
| 579 | 20240418 | 093400 | 6975762450 | 47750 | 47750 | 47800 | 47750 | 1493 |
| 580 | 20240418 | 093300 | 6904464000 | 47750 | 47750 | 47800 | 47700 | 2596 |
| 581 | 20240418 | 093200 | 6780504350 | 47750 | 47700 | 47800 | 47650 | 4163 |
| 582 | 20240418 | 093100 | 6581806350 | 47700 | 47550 | 47700 | 47550 | 6207 |
| 583 | 20240418 | 093000 | 6286234350 | 47600 | 47600 | 47650 | 47500 | 1482 |
| 584 | 20240418 | 092900 | 6215757050 | 47650 | 47600 | 47650 | 47500 | 3753 |
| 585 | 20240418 | 092800 | 6037202900 | 47600 | 47600 | 47650 | 47550 | 2284 |
| 586 | 20240418 | 092700 | 5928467350 | 47650 | 47750 | 47750 | 47600 | 5924 |
| 587 | 20240418 | 092600 | 5645751700 | 47750 | 47650 | 47750 | 47650 | 4305 |
| 588 | 20240418 | 092500 | 5440418500 | 47700 | 47600 | 47700 | 47550 | 3127 |
| 589 | 20240418 | 092400 | 5291537750 | 47550 | 47600 | 47600 | 47550 | 824 |
| 590 | 20240418 | 092300 | 5252325850 | 47550 | 47550 | 47600 | 47500 | 2166 |
| 591 | 20240418 | 092200 | 5149349450 | 47550 | 47500 | 47600 | 47450 | 3801 |
| 592 | 20240418 | 092100 | 4968786700 | 47500 | 47700 | 47700 | 47500 | 3951 |
| 593 | 20240418 | 092000 | 4780784400 | 47650 | 47800 | 47800 | 47650 | 5231 |
| 594 | 20240418 | 091900 | 4531084500 | 47800 | 47700 | 47800 | 47700 | 6905 |
| 595 | 20240418 | 091800 | 4201362850 | 47700 | 47700 | 47800 | 47650 | 6885 |
| 596 | 20240418 | 091700 | 3872723650 | 47700 | 47500 | 47700 | 47450 | 7575 |
| 597 | 20240418 | 091600 | 3512214100 | 47500 | 47400 | 47500 | 47400 | 8233 |
| 598 | 20240418 | 091500 | 3121573650 | 47400 | 47300 | 47400 | 47300 | 2451 |
| 599 | 20240418 | 091400 | 3005586050 | 47250 | 47250 | 47300 | 47200 | 1744 |
| 600 | 20240418 | 091300 | 2923144000 | 47250 | 47300 | 47300 | 47200 | 2389 |
| 601 | 20240418 | 091200 | 2810260050 | 47300 | 47200 | 47300 | 47200 | 1306 |
| 602 | 20240418 | 091100 | 2748561400 | 47250 | 47400 | 47400 | 47200 | 3449 |
| 603 | 20240418 | 091000 | 2585473400 | 47400 | 47250 | 47400 | 47250 | 5344 |
| 604 | 20240418 | 090900 | 2332509600 | 47250 | 47200 | 47250 | 47150 | 1946 |
| 605 | 20240418 | 090800 | 2240659200 | 47200 | 47150 | 47200 | 47100 | 5117 |
| 606 | 20240418 | 090700 | 1999286700 | 47150 | 47050 | 47150 | 47050 | 2386 |
| 607 | 20240418 | 090600 | 1886904650 | 47100 | 47100 | 47150 | 47050 | 6560 |
| 608 | 20240418 | 090500 | 1577991000 | 47150 | 47050 | 47150 | 47050 | 1550 |
| 609 | 20240418 | 090400 | 1505013850 | 47050 | 47100 | 47150 | 47000 | 2888 |
| 610 | 20240418 | 090300 | 1369103600 | 47100 | 47150 | 47150 | 47050 | 2417 |
| 611 | 20240418 | 090200 | 1255259600 | 47150 | 47250 | 47250 | 47000 | 4933 |
| 612 | 20240418 | 090100 | 1022684650 | 47250 | 47350 | 47500 | 47250 | 6247 |
| 613 | 20240418 | 090000 | 726849000 | 47400 | 47350 | 47500 | 47250 | 14931 |