31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 3 | 20240418 | 191600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 4 | 20240418 | 191500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 5 | 20240418 | 191400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 6 | 20240418 | 191300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 7 | 20240418 | 191200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 8 | 20240418 | 191100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 9 | 20240418 | 191000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 10 | 20240418 | 190900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 11 | 20240418 | 190800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 12 | 20240418 | 190700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 13 | 20240418 | 190600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 14 | 20240418 | 190500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 15 | 20240418 | 190400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 16 | 20240418 | 190300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 17 | 20240418 | 190200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 18 | 20240418 | 190100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 19 | 20240418 | 190000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 20 | 20240418 | 185900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 21 | 20240418 | 185800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 22 | 20240418 | 185700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 23 | 20240418 | 185600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 24 | 20240418 | 185500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 25 | 20240418 | 185400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 26 | 20240418 | 185300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 27 | 20240418 | 185200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 28 | 20240418 | 185100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 29 | 20240418 | 185000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 30 | 20240418 | 184900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 31 | 20240418 | 184800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 32 | 20240418 | 184700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 33 | 20240418 | 184600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 34 | 20240418 | 184500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 35 | 20240418 | 184400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 36 | 20240418 | 184300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 37 | 20240418 | 184200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 38 | 20240418 | 184100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 39 | 20240418 | 184000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 40 | 20240418 | 183900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 41 | 20240418 | 183800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 42 | 20240418 | 183700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 43 | 20240418 | 183600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 44 | 20240418 | 183500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 45 | 20240418 | 183400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 46 | 20240418 | 183300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 47 | 20240418 | 183200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 48 | 20240418 | 183100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 49 | 20240418 | 183000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 50 | 20240418 | 182900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 51 | 20240418 | 182800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 52 | 20240418 | 182700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 53 | 20240418 | 182600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 54 | 20240418 | 182500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 55 | 20240418 | 182400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 56 | 20240418 | 182300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 57 | 20240418 | 182200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 58 | 20240418 | 182100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 59 | 20240418 | 182000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 60 | 20240418 | 181900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 61 | 20240418 | 181800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 62 | 20240418 | 181700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 63 | 20240418 | 181600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 64 | 20240418 | 181500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 65 | 20240418 | 181400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 66 | 20240418 | 181300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 67 | 20240418 | 181200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 68 | 20240418 | 181100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 69 | 20240418 | 181000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 70 | 20240418 | 180900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 71 | 20240418 | 180800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 72 | 20240418 | 180700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 73 | 20240418 | 180600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 74 | 20240418 | 180500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 75 | 20240418 | 180400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 76 | 20240418 | 180300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 77 | 20240418 | 180200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 78 | 20240418 | 180100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 79 | 20240418 | 180000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 80 | 20240418 | 175900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 81 | 20240418 | 175800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 82 | 20240418 | 175700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 83 | 20240418 | 175600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 84 | 20240418 | 175500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 85 | 20240418 | 175400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 86 | 20240418 | 175300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 87 | 20240418 | 175200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 88 | 20240418 | 175100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 89 | 20240418 | 175000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 90 | 20240418 | 174900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 91 | 20240418 | 174800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 92 | 20240418 | 174700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 93 | 20240418 | 174600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 94 | 20240418 | 174500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 95 | 20240418 | 174400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 96 | 20240418 | 174300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 97 | 20240418 | 174200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 98 | 20240418 | 174100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 99 | 20240418 | 174000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 100 | 20240418 | 173900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 101 | 20240418 | 173800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 102 | 20240418 | 173700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 103 | 20240418 | 173600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 104 | 20240418 | 173500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 105 | 20240418 | 173400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 106 | 20240418 | 173300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 107 | 20240418 | 173200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 108 | 20240418 | 173100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 109 | 20240418 | 173000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 110 | 20240418 | 172900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 111 | 20240418 | 172800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 112 | 20240418 | 172700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 113 | 20240418 | 172600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 114 | 20240418 | 172500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 115 | 20240418 | 172400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 116 | 20240418 | 172300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 117 | 20240418 | 172200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 118 | 20240418 | 172100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 119 | 20240418 | 172000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 120 | 20240418 | 171900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 121 | 20240418 | 171800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 122 | 20240418 | 171700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 123 | 20240418 | 171600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 124 | 20240418 | 171500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 125 | 20240418 | 171400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 126 | 20240418 | 171300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 127 | 20240418 | 171200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 128 | 20240418 | 171100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 129 | 20240418 | 171000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 130 | 20240418 | 170900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 131 | 20240418 | 170800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 132 | 20240418 | 170700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 133 | 20240418 | 170600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 134 | 20240418 | 170500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 135 | 20240418 | 170400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 136 | 20240418 | 170300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 137 | 20240418 | 170200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 138 | 20240418 | 170100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 139 | 20240418 | 170000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 140 | 20240418 | 165900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 141 | 20240418 | 165800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 142 | 20240418 | 165700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 143 | 20240418 | 165600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 144 | 20240418 | 165500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 145 | 20240418 | 165400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 146 | 20240418 | 165300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 147 | 20240418 | 165200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 148 | 20240418 | 165100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 149 | 20240418 | 165000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 150 | 20240418 | 164900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 151 | 20240418 | 164800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 152 | 20240418 | 164700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 153 | 20240418 | 164600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 154 | 20240418 | 164500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 155 | 20240418 | 164400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 156 | 20240418 | 164300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 157 | 20240418 | 164200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 158 | 20240418 | 164100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 159 | 20240418 | 164000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 160 | 20240418 | 163900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 161 | 20240418 | 163800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 162 | 20240418 | 163700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 163 | 20240418 | 163600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 164 | 20240418 | 163500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 165 | 20240418 | 163400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 166 | 20240418 | 163300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 167 | 20240418 | 163200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 168 | 20240418 | 163100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 169 | 20240418 | 163000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 170 | 20240418 | 162900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 171 | 20240418 | 162800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 172 | 20240418 | 162700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 173 | 20240418 | 162600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 174 | 20240418 | 162500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 175 | 20240418 | 162400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 176 | 20240418 | 162300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 177 | 20240418 | 162200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 178 | 20240418 | 162100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 179 | 20240418 | 162000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 180 | 20240418 | 161900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 181 | 20240418 | 161800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 182 | 20240418 | 161700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 183 | 20240418 | 161600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 184 | 20240418 | 161500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 185 | 20240418 | 161400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 186 | 20240418 | 161300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20240418 | 161200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20240418 | 161100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20240418 | 161000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20240418 | 160900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20240418 | 160800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20240418 | 160700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20240418 | 160600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20240418 | 160500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20240418 | 160400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20240418 | 160300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 197 | 20240418 | 160200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 198 | 20240418 | 160100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 199 | 20240418 | 160000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 200 | 20240418 | 155900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 201 | 20240418 | 155800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 202 | 20240418 | 155700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 203 | 20240418 | 155600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 204 | 20240418 | 155500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 205 | 20240418 | 155400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 206 | 20240418 | 155300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 207 | 20240418 | 155200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 208 | 20240418 | 155100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 209 | 20240418 | 155000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 210 | 20240418 | 154900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 211 | 20240418 | 154800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 212 | 20240418 | 154700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 213 | 20240418 | 154600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 214 | 20240418 | 154500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 215 | 20240418 | 154400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 216 | 20240418 | 154300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 217 | 20240418 | 154200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 218 | 20240418 | 154100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 219 | 20240418 | 154000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 220 | 20240418 | 153900 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 221 | 20240418 | 153800 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 222 | 20240418 | 153700 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 223 | 20240418 | 153600 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 224 | 20240418 | 153500 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 225 | 20240418 | 153400 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 226 | 20240418 | 153300 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 227 | 20240418 | 153200 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 228 | 20240418 | 153100 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 0 |
| 229 | 20240418 | 153000 | 15499881950 | 7000 | 7000 | 7000 | 7000 | 36982 |
| 230 | 20240418 | 152900 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 231 | 20240418 | 152800 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 232 | 20240418 | 152700 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 233 | 20240418 | 152600 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 234 | 20240418 | 152500 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 235 | 20240418 | 152400 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 236 | 20240418 | 152300 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 237 | 20240418 | 152200 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 238 | 20240418 | 152100 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 239 | 20240418 | 152000 | 15241007950 | 6990 | 6990 | 6990 | 6990 | 0 |
| 240 | 20240418 | 151900 | 15241007950 | 6990 | 6990 | 7000 | 6960 | 7997 |
| 241 | 20240418 | 151800 | 15185151770 | 6980 | 6910 | 6990 | 6900 | 22950 |
| 242 | 20240418 | 151700 | 15025565050 | 6910 | 6930 | 6930 | 6900 | 2383 |
| 243 | 20240418 | 151600 | 15009096210 | 6900 | 6880 | 6940 | 6880 | 11175 |
| 244 | 20240418 | 151500 | 14931953230 | 6920 | 6930 | 6930 | 6880 | 9392 |
| 245 | 20240418 | 151400 | 14867083530 | 6910 | 6940 | 6950 | 6900 | 5497 |
| 246 | 20240418 | 151300 | 14829074200 | 6920 | 6920 | 6960 | 6860 | 17113 |
| 247 | 20240418 | 151200 | 14710723490 | 6920 | 7000 | 7000 | 6920 | 16506 |
| 248 | 20240418 | 151100 | 14595917480 | 6980 | 6980 | 7010 | 6970 | 8323 |
| 249 | 20240418 | 151000 | 14537798070 | 6980 | 6970 | 6990 | 6960 | 3845 |
| 250 | 20240418 | 150900 | 14510983830 | 6960 | 6980 | 6990 | 6960 | 8243 |
| 251 | 20240418 | 150800 | 14453522540 | 6980 | 7020 | 7020 | 6960 | 22111 |
| 252 | 20240418 | 150700 | 14298881270 | 7010 | 7050 | 7060 | 7010 | 11635 |
| 253 | 20240418 | 150600 | 14217151750 | 7060 | 7070 | 7070 | 7020 | 5825 |
| 254 | 20240418 | 150500 | 14176132820 | 7070 | 7030 | 7080 | 7020 | 11466 |
| 255 | 20240418 | 150400 | 14095206910 | 7050 | 7060 | 7060 | 7030 | 3514 |
| 256 | 20240418 | 150300 | 14070473440 | 7060 | 7070 | 7070 | 7040 | 3043 |
| 257 | 20240418 | 150200 | 14048984770 | 7070 | 7030 | 7080 | 7020 | 10958 |
| 258 | 20240418 | 150100 | 13971695880 | 7030 | 7070 | 7070 | 7030 | 3904 |
| 259 | 20240418 | 150000 | 13944189350 | 7070 | 7050 | 7090 | 7030 | 8054 |
| 260 | 20240418 | 145900 | 13887302380 | 7060 | 7020 | 7070 | 7010 | 9960 |
| 261 | 20240418 | 145800 | 13817228790 | 7020 | 7100 | 7110 | 7020 | 53713 |
| 262 | 20240418 | 145700 | 13438467780 | 7100 | 7110 | 7130 | 7090 | 5080 |
| 263 | 20240418 | 145600 | 13402366640 | 7110 | 7080 | 7140 | 7080 | 8542 |
| 264 | 20240418 | 145500 | 13341574590 | 7080 | 7100 | 7120 | 7070 | 11074 |
| 265 | 20240418 | 145400 | 13263055950 | 7100 | 7160 | 7160 | 7100 | 12124 |
| 266 | 20240418 | 145300 | 13176531560 | 7160 | 7110 | 7240 | 7110 | 44506 |
| 267 | 20240418 | 145200 | 12857335790 | 7130 | 7100 | 7140 | 7090 | 13323 |
| 268 | 20240418 | 145100 | 12762597350 | 7110 | 7110 | 7120 | 7060 | 10407 |
| 269 | 20240418 | 145000 | 12688849900 | 7080 | 7130 | 7140 | 7060 | 26085 |
| 270 | 20240418 | 144900 | 12503728330 | 7120 | 7120 | 7190 | 7120 | 16703 |
| 271 | 20240418 | 144800 | 12384263240 | 7120 | 7150 | 7150 | 7090 | 34310 |
| 272 | 20240418 | 144700 | 12139964580 | 7150 | 7180 | 7250 | 7140 | 72007 |
| 273 | 20240418 | 144600 | 11623302180 | 7200 | 7260 | 7370 | 7170 | 79610 |
| 274 | 20240418 | 144500 | 11044854570 | 7230 | 7460 | 7500 | 7210 | 152828 |
| 275 | 20240418 | 144400 | 9912115320 | 7340 | 7340 | 7340 | 7340 | 0 |
| 276 | 20240418 | 144300 | 9912115320 | 7340 | 7180 | 7340 | 7160 | 39674 |
| 277 | 20240418 | 144200 | 9623573650 | 7160 | 7070 | 7230 | 7070 | 68488 |
| 278 | 20240418 | 144100 | 9132522710 | 7080 | 6950 | 7140 | 6950 | 31825 |
| 279 | 20240418 | 144000 | 8908165760 | 6980 | 6930 | 6980 | 6930 | 2388 |
| 280 | 20240418 | 143900 | 8891522430 | 6970 | 6960 | 6970 | 6930 | 2920 |
| 281 | 20240418 | 143800 | 8871223820 | 6950 | 6970 | 6990 | 6940 | 2872 |
| 282 | 20240418 | 143700 | 8851220850 | 6930 | 6930 | 6930 | 6920 | 2234 |
| 283 | 20240418 | 143600 | 8835739820 | 6910 | 6980 | 6990 | 6910 | 5918 |
| 284 | 20240418 | 143500 | 8794519330 | 6980 | 6940 | 6980 | 6940 | 1555 |
| 285 | 20240418 | 143400 | 8783696110 | 6950 | 6970 | 7000 | 6940 | 8705 |
| 286 | 20240418 | 143300 | 8722995490 | 6970 | 6880 | 6970 | 6880 | 15469 |
| 287 | 20240418 | 143200 | 8616112220 | 6880 | 6880 | 6880 | 6870 | 240 |
| 288 | 20240418 | 143100 | 8614461560 | 6880 | 6880 | 6880 | 6870 | 708 |
| 289 | 20240418 | 143000 | 8609593080 | 6870 | 6840 | 6870 | 6840 | 4251 |
| 290 | 20240418 | 142900 | 8580442100 | 6840 | 6850 | 6850 | 6830 | 1454 |
| 291 | 20240418 | 142800 | 8570496720 | 6850 | 6860 | 6860 | 6850 | 977 |
| 292 | 20240418 | 142700 | 8563804200 | 6860 | 6840 | 6860 | 6830 | 1247 |
| 293 | 20240418 | 142600 | 8555267760 | 6830 | 6840 | 6840 | 6830 | 193 |
| 294 | 20240418 | 142500 | 8553947650 | 6840 | 6830 | 6840 | 6820 | 2143 |
| 295 | 20240418 | 142400 | 8539323810 | 6830 | 6840 | 6850 | 6830 | 1130 |
| 296 | 20240418 | 142300 | 8531597040 | 6830 | 6850 | 6850 | 6830 | 773 |
| 297 | 20240418 | 142200 | 8526311140 | 6850 | 6850 | 6850 | 6850 | 538 |
| 298 | 20240418 | 142100 | 8522625840 | 6850 | 6830 | 6850 | 6830 | 597 |
| 299 | 20240418 | 142000 | 8518544660 | 6830 | 6830 | 6830 | 6820 | 641 |
| 300 | 20240418 | 141900 | 8514170710 | 6830 | 6830 | 6850 | 6830 | 710 |
| 301 | 20240418 | 141800 | 8509320450 | 6830 | 6850 | 6850 | 6830 | 169 |
| 302 | 20240418 | 141700 | 8508163070 | 6840 | 6840 | 6850 | 6840 | 501 |
| 303 | 20240418 | 141600 | 8504734020 | 6840 | 6860 | 6860 | 6830 | 505 |
| 304 | 20240418 | 141500 | 8501279770 | 6860 | 6840 | 6860 | 6840 | 249 |
| 305 | 20240418 | 141400 | 8499573870 | 6840 | 6840 | 6840 | 6830 | 796 |
| 306 | 20240418 | 141300 | 8494137080 | 6840 | 6830 | 6860 | 6830 | 507 |
| 307 | 20240418 | 141200 | 8490663800 | 6830 | 6830 | 6830 | 6820 | 233 |
| 308 | 20240418 | 141100 | 8489072480 | 6830 | 6830 | 6830 | 6830 | 364 |
| 309 | 20240418 | 141000 | 8486586360 | 6820 | 6850 | 6850 | 6820 | 277 |
| 310 | 20240418 | 140900 | 8484690670 | 6830 | 6860 | 6860 | 6830 | 427 |
| 311 | 20240418 | 140800 | 8481772140 | 6860 | 6860 | 6860 | 6840 | 625 |
| 312 | 20240418 | 140700 | 8477490220 | 6860 | 6860 | 6860 | 6850 | 1035 |
| 313 | 20240418 | 140600 | 8470397870 | 6860 | 6860 | 6860 | 6860 | 150 |
| 314 | 20240418 | 140500 | 8469368870 | 6860 | 6840 | 6860 | 6840 | 263 |
| 315 | 20240418 | 140400 | 8467564730 | 6840 | 6850 | 6870 | 6840 | 4996 |
| 316 | 20240418 | 140300 | 8433346140 | 6840 | 6840 | 6840 | 6830 | 565 |
| 317 | 20240418 | 140200 | 8429481660 | 6840 | 6840 | 6850 | 6830 | 1378 |
| 318 | 20240418 | 140100 | 8420054650 | 6840 | 6840 | 6840 | 6840 | 222 |
| 319 | 20240418 | 140000 | 8418536170 | 6840 | 6810 | 6850 | 6810 | 252 |
| 320 | 20240418 | 135900 | 8416810410 | 6800 | 6810 | 6830 | 6800 | 1477 |
| 321 | 20240418 | 135800 | 8406753430 | 6810 | 6850 | 6850 | 6800 | 335 |
| 322 | 20240418 | 135700 | 8404465720 | 6850 | 6850 | 6850 | 6800 | 262 |
| 323 | 20240418 | 135600 | 8402673520 | 6800 | 6850 | 6850 | 6800 | 2879 |
| 324 | 20240418 | 135500 | 8383059270 | 6850 | 6870 | 6870 | 6850 | 250 |
| 325 | 20240418 | 135400 | 8381344280 | 6870 | 6870 | 6870 | 6800 | 10390 |
| 326 | 20240418 | 135300 | 8310550470 | 6870 | 6860 | 6870 | 6840 | 702 |
| 327 | 20240418 | 135200 | 8305740160 | 6860 | 6880 | 6880 | 6860 | 3014 |
| 328 | 20240418 | 135100 | 8285043610 | 6870 | 6880 | 6880 | 6870 | 466 |
| 329 | 20240418 | 135000 | 8281840080 | 6880 | 6860 | 6880 | 6860 | 1971 |
| 330 | 20240418 | 134900 | 8268310140 | 6860 | 6870 | 6880 | 6860 | 910 |
| 331 | 20240418 | 134800 | 8262058560 | 6870 | 6870 | 6880 | 6860 | 2341 |
| 332 | 20240418 | 134700 | 8245982960 | 6860 | 6870 | 6870 | 6850 | 596 |
| 333 | 20240418 | 134600 | 8241892540 | 6860 | 6860 | 6860 | 6850 | 248 |
| 334 | 20240418 | 134500 | 8240191390 | 6860 | 6860 | 6880 | 6860 | 949 |
| 335 | 20240418 | 134400 | 8233677260 | 6880 | 6880 | 6880 | 6860 | 544 |
| 336 | 20240418 | 134300 | 8229939600 | 6880 | 6860 | 6880 | 6860 | 200 |
| 337 | 20240418 | 134200 | 8228567460 | 6860 | 6870 | 6870 | 6850 | 350 |
| 338 | 20240418 | 134100 | 8226169560 | 6870 | 6850 | 6880 | 6820 | 5389 |
| 339 | 20240418 | 134000 | 8189217740 | 6840 | 6860 | 6870 | 6840 | 1072 |
| 340 | 20240418 | 133900 | 8181876750 | 6860 | 6850 | 6860 | 6840 | 507 |
| 341 | 20240418 | 133800 | 8178401540 | 6850 | 6860 | 6860 | 6850 | 427 |
| 342 | 20240418 | 133700 | 8175476210 | 6860 | 6850 | 6860 | 6850 | 960 |
| 343 | 20240418 | 133600 | 8168896660 | 6850 | 6850 | 6860 | 6850 | 2485 |
| 344 | 20240418 | 133500 | 8151853760 | 6850 | 6840 | 6850 | 6840 | 1531 |
| 345 | 20240418 | 133400 | 8141367200 | 6840 | 6850 | 6850 | 6820 | 620 |
| 346 | 20240418 | 133300 | 8137131490 | 6850 | 6830 | 6850 | 6830 | 608 |
| 347 | 20240418 | 133200 | 8132970530 | 6830 | 6830 | 6830 | 6830 | 791 |
| 348 | 20240418 | 133100 | 8127568000 | 6830 | 6840 | 6840 | 6830 | 860 |
| 349 | 20240418 | 133000 | 8121685850 | 6830 | 6820 | 6840 | 6820 | 1911 |
| 350 | 20240418 | 132900 | 8108635950 | 6820 | 6790 | 6820 | 6790 | 1655 |
| 351 | 20240418 | 132800 | 8097367620 | 6790 | 6780 | 6790 | 6780 | 397 |
| 352 | 20240418 | 132700 | 8094674040 | 6780 | 6800 | 6800 | 6780 | 1226 |
| 353 | 20240418 | 132600 | 8086349810 | 6790 | 6810 | 6810 | 6790 | 658 |
| 354 | 20240418 | 132500 | 8081875230 | 6800 | 6810 | 6810 | 6790 | 2371 |
| 355 | 20240418 | 132400 | 8065759020 | 6810 | 6810 | 6820 | 6810 | 278 |
| 356 | 20240418 | 132300 | 8063863760 | 6810 | 6790 | 6820 | 6790 | 3317 |
| 357 | 20240418 | 132200 | 8041307610 | 6800 | 6800 | 6810 | 6790 | 2069 |
| 358 | 20240418 | 132100 | 8027235790 | 6800 | 6810 | 6810 | 6800 | 619 |
| 359 | 20240418 | 132000 | 8023024060 | 6800 | 6780 | 6800 | 6780 | 2593 |
| 360 | 20240418 | 131900 | 8005410650 | 6780 | 6790 | 6790 | 6780 | 812 |
| 361 | 20240418 | 131800 | 7999900880 | 6790 | 6800 | 6800 | 6790 | 1137 |
| 362 | 20240418 | 131700 | 7992176890 | 6800 | 6790 | 6800 | 6790 | 1093 |
| 363 | 20240418 | 131600 | 7984746680 | 6790 | 6810 | 6810 | 6790 | 1470 |
| 364 | 20240418 | 131500 | 7974745500 | 6800 | 6790 | 6820 | 6790 | 3108 |
| 365 | 20240418 | 131400 | 7953617850 | 6800 | 6790 | 6800 | 6790 | 600 |
| 366 | 20240418 | 131300 | 7949540940 | 6800 | 6750 | 6800 | 6750 | 3844 |
| 367 | 20240418 | 131200 | 7923525820 | 6740 | 6740 | 6750 | 6740 | 734 |
| 368 | 20240418 | 131100 | 7918577310 | 6740 | 6740 | 6750 | 6740 | 252 |
| 369 | 20240418 | 131000 | 7916878820 | 6740 | 6720 | 6740 | 6720 | 1909 |
| 370 | 20240418 | 130900 | 7904046270 | 6710 | 6710 | 6720 | 6710 | 754 |
| 371 | 20240418 | 130800 | 7898986920 | 6720 | 6710 | 6720 | 6710 | 835 |
| 372 | 20240418 | 130700 | 7893376340 | 6720 | 6700 | 6720 | 6700 | 202 |
| 373 | 20240418 | 130600 | 7892020190 | 6710 | 6700 | 6710 | 6690 | 1330 |
| 374 | 20240418 | 130500 | 7883106820 | 6710 | 6700 | 6710 | 6700 | 327 |
| 375 | 20240418 | 130400 | 7880912680 | 6720 | 6720 | 6720 | 6700 | 1288 |
| 376 | 20240418 | 130300 | 7872268140 | 6720 | 6730 | 6740 | 6700 | 3235 |
| 377 | 20240418 | 130200 | 7850562340 | 6730 | 6760 | 6770 | 6730 | 1923 |
| 378 | 20240418 | 130100 | 7837604580 | 6760 | 6790 | 6790 | 6760 | 2200 |
| 379 | 20240418 | 130000 | 7822718500 | 6790 | 6780 | 6790 | 6770 | 1154 |
| 380 | 20240418 | 125900 | 7814891770 | 6790 | 6790 | 6790 | 6750 | 468 |
| 381 | 20240418 | 125800 | 7811718390 | 6790 | 6780 | 6790 | 6740 | 2921 |
| 382 | 20240418 | 125700 | 7791924030 | 6780 | 6750 | 6780 | 6750 | 2118 |
| 383 | 20240418 | 125600 | 7777607670 | 6750 | 6740 | 6750 | 6710 | 440 |
| 384 | 20240418 | 125500 | 7774640910 | 6740 | 6740 | 6740 | 6700 | 5250 |
| 385 | 20240418 | 125400 | 7739439000 | 6740 | 6730 | 6740 | 6720 | 1018 |
| 386 | 20240418 | 125300 | 7732596280 | 6740 | 6740 | 6740 | 6720 | 1387 |
| 387 | 20240418 | 125200 | 7723269570 | 6730 | 6730 | 6740 | 6730 | 894 |
| 388 | 20240418 | 125100 | 7717250350 | 6740 | 6740 | 6740 | 6740 | 388 |
| 389 | 20240418 | 125000 | 7714635230 | 6730 | 6710 | 6730 | 6710 | 917 |
| 390 | 20240418 | 124900 | 7708464440 | 6740 | 6710 | 6750 | 6700 | 2463 |
| 391 | 20240418 | 124800 | 7691916400 | 6680 | 6690 | 6720 | 6680 | 4626 |
| 392 | 20240418 | 124700 | 7660930560 | 6690 | 6710 | 6740 | 6680 | 9615 |
| 393 | 20240418 | 124600 | 7596581820 | 6700 | 6760 | 6780 | 6700 | 11901 |
| 394 | 20240418 | 124500 | 7516476270 | 6780 | 6780 | 6780 | 6760 | 1335 |
| 395 | 20240418 | 124400 | 7507429330 | 6770 | 6800 | 6840 | 6750 | 8880 |
| 396 | 20240418 | 124300 | 7447196050 | 6820 | 6800 | 6820 | 6790 | 4024 |
| 397 | 20240418 | 124200 | 7419776390 | 6800 | 6780 | 6810 | 6780 | 3890 |
| 398 | 20240418 | 124100 | 7393327070 | 6790 | 6780 | 6790 | 6750 | 1036 |
| 399 | 20240418 | 124000 | 7386310780 | 6770 | 6780 | 6790 | 6770 | 415 |
| 400 | 20240418 | 123900 | 7383493820 | 6780 | 6790 | 6790 | 6750 | 2352 |
| 401 | 20240418 | 123800 | 7367600600 | 6760 | 6800 | 6800 | 6750 | 752 |
| 402 | 20240418 | 123700 | 7362512940 | 6750 | 6780 | 6800 | 6750 | 2221 |
| 403 | 20240418 | 123600 | 7347494900 | 6780 | 6790 | 6800 | 6780 | 345 |
| 404 | 20240418 | 123500 | 7345152230 | 6790 | 6790 | 6800 | 6780 | 998 |
| 405 | 20240418 | 123400 | 7338372780 | 6790 | 6800 | 6820 | 6750 | 3634 |
| 406 | 20240418 | 123300 | 7313760770 | 6800 | 6810 | 6810 | 6800 | 1997 |
| 407 | 20240418 | 123200 | 7300163100 | 6790 | 6790 | 6790 | 6750 | 1593 |
| 408 | 20240418 | 123100 | 7289359450 | 6790 | 6790 | 6820 | 6790 | 5038 |
| 409 | 20240418 | 123000 | 7255075440 | 6750 | 6780 | 6800 | 6730 | 6847 |
| 410 | 20240418 | 122900 | 7208758080 | 6780 | 6790 | 6800 | 6780 | 995 |
| 411 | 20240418 | 122800 | 7202002770 | 6790 | 6790 | 6810 | 6790 | 1180 |
| 412 | 20240418 | 122700 | 7193980390 | 6790 | 6840 | 6840 | 6790 | 7267 |
| 413 | 20240418 | 122600 | 7144468870 | 6840 | 6860 | 6890 | 6840 | 1390 |
| 414 | 20240418 | 122500 | 7134940890 | 6890 | 6890 | 6900 | 6870 | 1132 |
| 415 | 20240418 | 122400 | 7127156760 | 6880 | 6870 | 6900 | 6870 | 2678 |
| 416 | 20240418 | 122300 | 7108697620 | 6870 | 6870 | 6870 | 6870 | 206 |
| 417 | 20240418 | 122200 | 7107282400 | 6870 | 6870 | 6880 | 6860 | 367 |
| 418 | 20240418 | 122100 | 7104763490 | 6860 | 6890 | 6890 | 6860 | 471 |
| 419 | 20240418 | 122000 | 7101530090 | 6900 | 6890 | 6900 | 6860 | 2329 |
| 420 | 20240418 | 121900 | 7085496130 | 6900 | 6880 | 6900 | 6880 | 1492 |
| 421 | 20240418 | 121800 | 7075204490 | 6880 | 6860 | 6880 | 6850 | 211 |
| 422 | 20240418 | 121700 | 7073757210 | 6860 | 6870 | 6880 | 6860 | 3633 |
| 423 | 20240418 | 121600 | 7048809930 | 6860 | 6870 | 6880 | 6860 | 429 |
| 424 | 20240418 | 121500 | 7045861970 | 6880 | 6850 | 6880 | 6840 | 255 |
| 425 | 20240418 | 121400 | 7044115260 | 6840 | 6840 | 6880 | 6840 | 3734 |
| 426 | 20240418 | 121300 | 7018567130 | 6840 | 6840 | 6880 | 6840 | 470 |
| 427 | 20240418 | 121200 | 7015345770 | 6880 | 6840 | 6880 | 6840 | 569 |
| 428 | 20240418 | 121100 | 7011446630 | 6860 | 6880 | 6880 | 6840 | 755 |
| 429 | 20240418 | 121000 | 7006278770 | 6880 | 6880 | 6880 | 6840 | 7117 |
| 430 | 20240418 | 120900 | 6957528400 | 6900 | 6900 | 6900 | 6870 | 1122 |
| 431 | 20240418 | 120800 | 6949814090 | 6900 | 6900 | 6900 | 6870 | 3566 |
| 432 | 20240418 | 120700 | 6925276620 | 6910 | 6910 | 6910 | 6880 | 5013 |
| 433 | 20240418 | 120600 | 6890762070 | 6920 | 6960 | 6960 | 6920 | 1037 |
| 434 | 20240418 | 120500 | 6883570420 | 6960 | 6960 | 6970 | 6940 | 1700 |
| 435 | 20240418 | 120400 | 6871742660 | 6970 | 6950 | 6970 | 6940 | 1152 |
| 436 | 20240418 | 120300 | 6863727920 | 6930 | 6930 | 6950 | 6920 | 3784 |
| 437 | 20240418 | 120200 | 6837498360 | 6930 | 6910 | 6930 | 6900 | 926 |
| 438 | 20240418 | 120100 | 6831092590 | 6910 | 6920 | 6920 | 6910 | 334 |
| 439 | 20240418 | 120000 | 6828782960 | 6920 | 6920 | 6920 | 6910 | 573 |
| 440 | 20240418 | 115900 | 6824819710 | 6920 | 6920 | 6920 | 6880 | 436 |
| 441 | 20240418 | 115800 | 6821814800 | 6920 | 6940 | 6940 | 6890 | 1475 |
| 442 | 20240418 | 115700 | 6811606430 | 6880 | 6890 | 6930 | 6880 | 8825 |
| 443 | 20240418 | 115600 | 6750793740 | 6930 | 6890 | 6930 | 6880 | 930 |
| 444 | 20240418 | 115500 | 6744379800 | 6890 | 6910 | 6920 | 6880 | 2308 |
| 445 | 20240418 | 115400 | 6728450630 | 6920 | 6910 | 6940 | 6910 | 505 |
| 446 | 20240418 | 115300 | 6724953600 | 6910 | 6920 | 6930 | 6910 | 1126 |
| 447 | 20240418 | 115200 | 6717165930 | 6930 | 6940 | 6950 | 6930 | 612 |
| 448 | 20240418 | 115100 | 6712920450 | 6950 | 6920 | 6950 | 6920 | 1135 |
| 449 | 20240418 | 115000 | 6705057560 | 6930 | 6950 | 6960 | 6920 | 1637 |
| 450 | 20240418 | 114900 | 6693711400 | 6960 | 6960 | 6960 | 6950 | 335 |
| 451 | 20240418 | 114800 | 6691381070 | 6950 | 6960 | 6960 | 6950 | 1003 |
| 452 | 20240418 | 114700 | 6684405250 | 6960 | 6930 | 6970 | 6930 | 714 |
| 453 | 20240418 | 114600 | 6679451680 | 6960 | 6940 | 6960 | 6920 | 1412 |
| 454 | 20240418 | 114500 | 6669660480 | 6940 | 6990 | 6990 | 6920 | 2527 |
| 455 | 20240418 | 114400 | 6652063850 | 6990 | 6980 | 7000 | 6980 | 2437 |
| 456 | 20240418 | 114300 | 6635036280 | 6980 | 6970 | 6980 | 6970 | 1995 |
| 457 | 20240418 | 114200 | 6621116090 | 6960 | 6930 | 6970 | 6930 | 3221 |
| 458 | 20240418 | 114100 | 6598699570 | 6940 | 6910 | 6950 | 6910 | 1286 |
| 459 | 20240418 | 114000 | 6589775440 | 6880 | 6910 | 6910 | 6880 | 1545 |
| 460 | 20240418 | 113900 | 6579126400 | 6910 | 6920 | 6930 | 6890 | 336 |
| 461 | 20240418 | 113800 | 6576803580 | 6930 | 6920 | 6930 | 6920 | 26 |
| 462 | 20240418 | 113700 | 6576623490 | 6920 | 6940 | 6960 | 6920 | 1771 |
| 463 | 20240418 | 113600 | 6564321130 | 6930 | 6930 | 6930 | 6910 | 302 |
| 464 | 20240418 | 113500 | 6562232270 | 6940 | 6930 | 6940 | 6910 | 1018 |
| 465 | 20240418 | 113400 | 6555191070 | 6940 | 6940 | 6940 | 6940 | 379 |
| 466 | 20240418 | 113300 | 6552560810 | 6940 | 6930 | 6950 | 6930 | 435 |
| 467 | 20240418 | 113200 | 6549541930 | 6940 | 6910 | 6940 | 6870 | 1764 |
| 468 | 20240418 | 113100 | 6537351110 | 6900 | 6910 | 6910 | 6890 | 1137 |
| 469 | 20240418 | 113000 | 6529512190 | 6910 | 6910 | 6920 | 6900 | 360 |
| 470 | 20240418 | 112900 | 6527023970 | 6920 | 6850 | 6930 | 6850 | 3569 |
| 471 | 20240418 | 112800 | 6502489030 | 6840 | 6890 | 6890 | 6840 | 2381 |
| 472 | 20240418 | 112700 | 6486150020 | 6890 | 6920 | 6920 | 6880 | 108 |
| 473 | 20240418 | 112600 | 6485405040 | 6920 | 6950 | 6950 | 6880 | 4094 |
| 474 | 20240418 | 112500 | 6457077730 | 6930 | 6940 | 6950 | 6920 | 3555 |
| 475 | 20240418 | 112400 | 6432465530 | 6940 | 6940 | 6950 | 6940 | 1862 |
| 476 | 20240418 | 112300 | 6419533690 | 6950 | 6930 | 6950 | 6900 | 486 |
| 477 | 20240418 | 112200 | 6416157640 | 6900 | 6910 | 6940 | 6900 | 822 |
| 478 | 20240418 | 112100 | 6410473200 | 6940 | 6920 | 6950 | 6890 | 1095 |
| 479 | 20240418 | 112000 | 6402898430 | 6920 | 6950 | 6950 | 6920 | 4123 |
| 480 | 20240418 | 111900 | 6374303430 | 6950 | 6930 | 6950 | 6930 | 956 |
| 481 | 20240418 | 111800 | 6367668180 | 6950 | 6910 | 6950 | 6900 | 3291 |
| 482 | 20240418 | 111700 | 6344862460 | 6910 | 6900 | 6910 | 6890 | 1266 |
| 483 | 20240418 | 111600 | 6336125840 | 6890 | 6890 | 6900 | 6870 | 1355 |
| 484 | 20240418 | 111500 | 6326792120 | 6880 | 6870 | 6890 | 6850 | 1067 |
| 485 | 20240418 | 111400 | 6319471930 | 6890 | 6890 | 6890 | 6870 | 693 |
| 486 | 20240418 | 111300 | 6314703400 | 6870 | 6850 | 6880 | 6850 | 359 |
| 487 | 20240418 | 111200 | 6312238250 | 6860 | 6870 | 6890 | 6850 | 1554 |
| 488 | 20240418 | 111100 | 6301581770 | 6900 | 6880 | 6900 | 6840 | 935 |
| 489 | 20240418 | 111000 | 6295146790 | 6880 | 6870 | 6880 | 6840 | 2547 |
| 490 | 20240418 | 110900 | 6277698700 | 6880 | 6920 | 6920 | 6860 | 5576 |
| 491 | 20240418 | 110800 | 6239252600 | 6920 | 6910 | 6970 | 6910 | 17777 |
| 492 | 20240418 | 110700 | 6115937530 | 6910 | 6870 | 6910 | 6870 | 2947 |
| 493 | 20240418 | 110600 | 6095618590 | 6880 | 6880 | 6900 | 6880 | 4617 |
| 494 | 20240418 | 110500 | 6063826520 | 6880 | 6880 | 6890 | 6880 | 456 |
| 495 | 20240418 | 110400 | 6060686420 | 6860 | 6880 | 6890 | 6860 | 2934 |
| 496 | 20240418 | 110300 | 6040488380 | 6880 | 6860 | 6880 | 6850 | 1092 |
| 497 | 20240418 | 110200 | 6032986060 | 6880 | 6880 | 6880 | 6870 | 3185 |
| 498 | 20240418 | 110100 | 6011090500 | 6880 | 6870 | 6880 | 6840 | 1652 |
| 499 | 20240418 | 110000 | 5999747150 | 6880 | 6850 | 6880 | 6820 | 463 |
| 500 | 20240418 | 105900 | 5996570060 | 6860 | 6840 | 6880 | 6820 | 5678 |
| 501 | 20240418 | 105800 | 5957623880 | 6840 | 6810 | 6850 | 6810 | 802 |
| 502 | 20240418 | 105700 | 5952144360 | 6830 | 6840 | 6850 | 6830 | 1661 |
| 503 | 20240418 | 105600 | 5940780370 | 6840 | 6810 | 6840 | 6790 | 4111 |
| 504 | 20240418 | 105500 | 5912806980 | 6810 | 6820 | 6830 | 6810 | 710 |
| 505 | 20240418 | 105400 | 5907959530 | 6810 | 6810 | 6820 | 6790 | 1883 |
| 506 | 20240418 | 105300 | 5895130430 | 6820 | 6810 | 6830 | 6810 | 2727 |
| 507 | 20240418 | 105200 | 5876537690 | 6800 | 6780 | 6820 | 6770 | 4105 |
| 508 | 20240418 | 105100 | 5848637450 | 6770 | 6750 | 6780 | 6740 | 1925 |
| 509 | 20240418 | 105000 | 5835636100 | 6750 | 6780 | 6800 | 6750 | 4556 |
| 510 | 20240418 | 104900 | 5804796840 | 6770 | 6830 | 6860 | 6770 | 8771 |
| 511 | 20240418 | 104800 | 5745077280 | 6860 | 6890 | 6890 | 6800 | 12086 |
| 512 | 20240418 | 104700 | 5662491180 | 6890 | 6920 | 6920 | 6830 | 9385 |
| 513 | 20240418 | 104600 | 5597949440 | 6930 | 6910 | 6960 | 6900 | 5694 |
| 514 | 20240418 | 104500 | 5558448750 | 6910 | 6930 | 6950 | 6900 | 7188 |
| 515 | 20240418 | 104400 | 5508722440 | 6940 | 7000 | 7010 | 6920 | 16409 |
| 516 | 20240418 | 104300 | 5394472660 | 6970 | 6900 | 7080 | 6900 | 23700 |
| 517 | 20240418 | 104200 | 5228362280 | 6900 | 6910 | 6940 | 6870 | 28704 |
| 518 | 20240418 | 104100 | 5030199610 | 6910 | 7000 | 7000 | 6790 | 49722 |
| 519 | 20240418 | 104000 | 4688135960 | 7000 | 6790 | 7080 | 6790 | 78591 |
| 520 | 20240418 | 103900 | 4141004530 | 6790 | 6800 | 6820 | 6790 | 5045 |
| 521 | 20240418 | 103800 | 4106699500 | 6800 | 6800 | 6800 | 6780 | 4139 |
| 522 | 20240418 | 103700 | 4078567820 | 6790 | 6760 | 6820 | 6760 | 17507 |
| 523 | 20240418 | 103600 | 3959660750 | 6760 | 6700 | 6760 | 6700 | 6432 |
| 524 | 20240418 | 103500 | 3916319400 | 6710 | 6710 | 6720 | 6700 | 206 |
| 525 | 20240418 | 103400 | 3914936290 | 6700 | 6710 | 6710 | 6690 | 973 |
| 526 | 20240418 | 103300 | 3908417030 | 6720 | 6710 | 6720 | 6700 | 226 |
| 527 | 20240418 | 103200 | 3906900170 | 6720 | 6700 | 6720 | 6700 | 1646 |
| 528 | 20240418 | 103100 | 3895852130 | 6700 | 6690 | 6700 | 6690 | 610 |
| 529 | 20240418 | 103000 | 3891766180 | 6690 | 6700 | 6700 | 6690 | 1661 |
| 530 | 20240418 | 102900 | 3880637580 | 6700 | 6680 | 6700 | 6660 | 3811 |
| 531 | 20240418 | 102800 | 3855107470 | 6660 | 6640 | 6660 | 6640 | 2458 |
| 532 | 20240418 | 102700 | 3838749000 | 6640 | 6640 | 6650 | 6620 | 1798 |
| 533 | 20240418 | 102600 | 3826814400 | 6650 | 6600 | 6660 | 6600 | 3723 |
| 534 | 20240418 | 102500 | 3802123900 | 6600 | 6640 | 6640 | 6600 | 2895 |
| 535 | 20240418 | 102400 | 3782954090 | 6640 | 6660 | 6660 | 6630 | 3286 |
| 536 | 20240418 | 102300 | 3761108440 | 6660 | 6670 | 6680 | 6660 | 534 |
| 537 | 20240418 | 102200 | 3757547980 | 6700 | 6670 | 6700 | 6670 | 3608 |
| 538 | 20240418 | 102100 | 3733450140 | 6670 | 6670 | 6670 | 6670 | 994 |
| 539 | 20240418 | 102000 | 3726820160 | 6670 | 6690 | 6690 | 6670 | 2352 |
| 540 | 20240418 | 101900 | 3711117020 | 6690 | 6680 | 6700 | 6680 | 1537 |
| 541 | 20240418 | 101800 | 3700825840 | 6670 | 6690 | 6690 | 6670 | 685 |
| 542 | 20240418 | 101700 | 3696248830 | 6690 | 6690 | 6690 | 6680 | 436 |
| 543 | 20240418 | 101600 | 3693333460 | 6690 | 6680 | 6690 | 6680 | 256 |
| 544 | 20240418 | 101500 | 3691621460 | 6680 | 6700 | 6700 | 6680 | 891 |
| 545 | 20240418 | 101400 | 3685657840 | 6700 | 6670 | 6700 | 6640 | 5248 |
| 546 | 20240418 | 101300 | 3650701520 | 6680 | 6680 | 6690 | 6680 | 1300 |
| 547 | 20240418 | 101200 | 3642016700 | 6680 | 6730 | 6730 | 6680 | 3283 |
| 548 | 20240418 | 101100 | 3620050590 | 6730 | 6700 | 6740 | 6690 | 2297 |
| 549 | 20240418 | 101000 | 3604624020 | 6710 | 6690 | 6710 | 6690 | 1399 |
| 550 | 20240418 | 100900 | 3595240840 | 6700 | 6660 | 6720 | 6660 | 5087 |
| 551 | 20240418 | 100800 | 3561196610 | 6660 | 6680 | 6690 | 6650 | 978 |
| 552 | 20240418 | 100700 | 3554669400 | 6700 | 6660 | 6700 | 6650 | 1170 |
| 553 | 20240418 | 100600 | 3546852450 | 6670 | 6690 | 6700 | 6660 | 611 |
| 554 | 20240418 | 100500 | 3542773440 | 6680 | 6700 | 6710 | 6670 | 3431 |
| 555 | 20240418 | 100400 | 3519805650 | 6700 | 6690 | 6700 | 6660 | 4772 |
| 556 | 20240418 | 100300 | 3487884420 | 6680 | 6650 | 6680 | 6620 | 11104 |
| 557 | 20240418 | 100200 | 3413881960 | 6650 | 6640 | 6650 | 6620 | 540 |
| 558 | 20240418 | 100100 | 3410295570 | 6630 | 6600 | 6650 | 6600 | 4914 |
| 559 | 20240418 | 100000 | 3377709030 | 6600 | 6580 | 6640 | 6580 | 1613 |
| 560 | 20240418 | 095900 | 3367079460 | 6580 | 6610 | 6610 | 6580 | 858 |
| 561 | 20240418 | 095800 | 3361425110 | 6610 | 6630 | 6660 | 6590 | 5057 |
| 562 | 20240418 | 095700 | 3327947840 | 6620 | 6560 | 6640 | 6560 | 7651 |
| 563 | 20240418 | 095600 | 3277454810 | 6560 | 6600 | 6610 | 6560 | 5439 |
| 564 | 20240418 | 095500 | 3241602610 | 6560 | 6510 | 6610 | 6490 | 7517 |
| 565 | 20240418 | 095400 | 3192128490 | 6510 | 6550 | 6610 | 6470 | 36985 |
| 566 | 20240418 | 095300 | 2951021060 | 6580 | 6780 | 6780 | 6510 | 32575 |
| 567 | 20240418 | 095200 | 2734535430 | 6780 | 6740 | 6780 | 6670 | 24941 |
| 568 | 20240418 | 095100 | 2566471880 | 6740 | 6740 | 6800 | 6650 | 35748 |
| 569 | 20240418 | 095000 | 2326601270 | 6740 | 6770 | 6820 | 6700 | 22010 |
| 570 | 20240418 | 094900 | 2177506220 | 6770 | 6730 | 6800 | 6670 | 19045 |
| 571 | 20240418 | 094800 | 2049053120 | 6680 | 6750 | 6780 | 6660 | 17961 |
| 572 | 20240418 | 094700 | 1928503680 | 6780 | 6700 | 6810 | 6690 | 30990 |
| 573 | 20240418 | 094600 | 1719433400 | 6700 | 6690 | 6740 | 6630 | 14896 |
| 574 | 20240418 | 094500 | 1620094990 | 6690 | 6690 | 6780 | 6660 | 39927 |
| 575 | 20240418 | 094400 | 1352101240 | 6690 | 6680 | 6880 | 6620 | 75502 |
| 576 | 20240418 | 094300 | 842015240 | 6680 | 6680 | 6680 | 6640 | 4637 |
| 577 | 20240418 | 094200 | 811053260 | 6730 | 6730 | 6730 | 6730 | 0 |
| 578 | 20240418 | 094100 | 811053260 | 6730 | 6550 | 6730 | 6540 | 22578 |
| 579 | 20240418 | 094000 | 661922460 | 6550 | 6460 | 6550 | 6460 | 6369 |
| 580 | 20240418 | 093900 | 620562830 | 6460 | 6480 | 6480 | 6440 | 151 |
| 581 | 20240418 | 093800 | 619586880 | 6450 | 6490 | 6490 | 6440 | 1152 |
| 582 | 20240418 | 093700 | 612162230 | 6490 | 6500 | 6500 | 6450 | 4846 |
| 583 | 20240418 | 093600 | 580864300 | 6460 | 6490 | 6500 | 6460 | 1780 |
| 584 | 20240418 | 093500 | 569329890 | 6490 | 6480 | 6510 | 6460 | 7490 |
| 585 | 20240418 | 093400 | 520692400 | 6480 | 6430 | 6480 | 6420 | 8579 |
| 586 | 20240418 | 093300 | 465282510 | 6440 | 6410 | 6440 | 6410 | 2350 |
| 587 | 20240418 | 093200 | 450192020 | 6400 | 6420 | 6420 | 6400 | 187 |
| 588 | 20240418 | 093100 | 448993880 | 6420 | 6420 | 6420 | 6400 | 254 |
| 589 | 20240418 | 093000 | 447364080 | 6430 | 6410 | 6430 | 6400 | 2856 |
| 590 | 20240418 | 092900 | 429033900 | 6400 | 6390 | 6410 | 6390 | 1193 |
| 591 | 20240418 | 092800 | 421399010 | 6400 | 6400 | 6420 | 6400 | 1600 |
| 592 | 20240418 | 092700 | 411153450 | 6410 | 6400 | 6440 | 6390 | 3308 |
| 593 | 20240418 | 092600 | 389954990 | 6400 | 6440 | 6440 | 6380 | 428 |
| 594 | 20240418 | 092500 | 387218540 | 6440 | 6450 | 6490 | 6400 | 1780 |
| 595 | 20240418 | 092400 | 375735860 | 6450 | 6400 | 6490 | 6380 | 7653 |
| 596 | 20240418 | 092300 | 326673620 | 6400 | 6390 | 6410 | 6370 | 946 |
| 597 | 20240418 | 092200 | 320630800 | 6380 | 6350 | 6450 | 6350 | 6440 |
| 598 | 20240418 | 092100 | 279477540 | 6390 | 6350 | 6390 | 6350 | 4734 |
| 599 | 20240418 | 092000 | 249333570 | 6370 | 6320 | 6390 | 6320 | 4380 |
| 600 | 20240418 | 091900 | 221506910 | 6330 | 6270 | 6340 | 6270 | 2184 |
| 601 | 20240418 | 091800 | 207695370 | 6270 | 6270 | 6310 | 6260 | 6516 |
| 602 | 20240418 | 091700 | 166694590 | 6270 | 6230 | 6280 | 6230 | 1148 |
| 603 | 20240418 | 091600 | 159506410 | 6230 | 6220 | 6230 | 6220 | 1209 |
| 604 | 20240418 | 091500 | 151976020 | 6220 | 6200 | 6220 | 6190 | 559 |
| 605 | 20240418 | 091400 | 148508600 | 6200 | 6200 | 6200 | 6200 | 0 |
| 606 | 20240418 | 091300 | 148508600 | 6200 | 6190 | 6200 | 6170 | 1901 |
| 607 | 20240418 | 091200 | 136766710 | 6210 | 6200 | 6220 | 6200 | 1969 |
| 608 | 20240418 | 091100 | 124534800 | 6190 | 6180 | 6190 | 6180 | 1074 |
| 609 | 20240418 | 091000 | 117891090 | 6200 | 6200 | 6230 | 6200 | 1657 |
| 610 | 20240418 | 090900 | 107610480 | 6230 | 6200 | 6230 | 6200 | 2262 |
| 611 | 20240418 | 090800 | 93553990 | 6190 | 6190 | 6230 | 6190 | 4185 |
| 612 | 20240418 | 090700 | 67585560 | 6160 | 6160 | 6200 | 6160 | 3573 |
| 613 | 20240418 | 090600 | 45498490 | 6160 | 6180 | 6180 | 6160 | 550 |
| 614 | 20240418 | 090500 | 42105490 | 6180 | 6130 | 6180 | 6100 | 2061 |
| 615 | 20240418 | 090400 | 29411970 | 6140 | 6090 | 6140 | 6060 | 530 |
| 616 | 20240418 | 090300 | 26163040 | 6090 | 6140 | 6140 | 6060 | 232 |
| 617 | 20240418 | 090200 | 24752910 | 6060 | 6150 | 6150 | 6060 | 1251 |
| 618 | 20240418 | 090100 | 17115960 | 6150 | 6110 | 6150 | 6100 | 1209 |
| 619 | 20240418 | 090000 | 9710230 | 6080 | 6120 | 6120 | 6050 | 1597 |