33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 3 | 20240418 | 192000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20240418 | 191900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20240418 | 191800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20240418 | 191700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20240418 | 191600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20240418 | 191500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20240418 | 191400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20240418 | 191300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20240418 | 191200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20240418 | 191100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20240418 | 191000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20240418 | 190900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20240418 | 190800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20240418 | 190700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20240418 | 190600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20240418 | 190500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20240418 | 190400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20240418 | 190300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20240418 | 190200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20240418 | 190100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20240418 | 190000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20240418 | 185900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20240418 | 185800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20240418 | 185700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20240418 | 185600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20240418 | 185500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20240418 | 185400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20240418 | 185300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20240418 | 185200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20240418 | 185100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 33 | 20240418 | 185000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20240418 | 184900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20240418 | 184800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20240418 | 184700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20240418 | 184600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20240418 | 184500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20240418 | 184400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20240418 | 184300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20240418 | 184200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20240418 | 184100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20240418 | 184000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20240418 | 183900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20240418 | 183800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20240418 | 183700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20240418 | 183600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20240418 | 183500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20240418 | 183400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20240418 | 183300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20240418 | 183200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20240418 | 183100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20240418 | 183000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20240418 | 182900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20240418 | 182800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20240418 | 182700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20240418 | 182600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20240418 | 182500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20240418 | 182400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20240418 | 182300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20240418 | 182200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20240418 | 182100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 63 | 20240418 | 182000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20240418 | 181900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20240418 | 181800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20240418 | 181700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20240418 | 181600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20240418 | 181500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20240418 | 181400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20240418 | 181300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20240418 | 181200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20240418 | 181100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20240418 | 181000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20240418 | 180900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20240418 | 180800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20240418 | 180700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20240418 | 180600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20240418 | 180500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20240418 | 180400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20240418 | 180300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20240418 | 180200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20240418 | 180100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20240418 | 180000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20240418 | 175900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20240418 | 175800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20240418 | 175700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20240418 | 175600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20240418 | 175500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20240418 | 175400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20240418 | 175300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20240418 | 175200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20240418 | 175100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 93 | 20240418 | 175000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20240418 | 174900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20240418 | 174800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20240418 | 174700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20240418 | 174600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20240418 | 174500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20240418 | 174400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20240418 | 174300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20240418 | 174200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20240418 | 174100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20240418 | 174000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20240418 | 173900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20240418 | 173800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20240418 | 173700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20240418 | 173600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20240418 | 173500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20240418 | 173400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20240418 | 173300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20240418 | 173200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20240418 | 173100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20240418 | 173000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20240418 | 172900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20240418 | 172800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20240418 | 172700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20240418 | 172600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20240418 | 172500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20240418 | 172400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20240418 | 172300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20240418 | 172200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20240418 | 172100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 123 | 20240418 | 172000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20240418 | 171900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20240418 | 171800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20240418 | 171700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20240418 | 171600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20240418 | 171500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20240418 | 171400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20240418 | 171300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20240418 | 171200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20240418 | 171100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20240418 | 171000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20240418 | 170900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20240418 | 170800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20240418 | 170700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20240418 | 170600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20240418 | 170500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20240418 | 170400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20240418 | 170300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20240418 | 170200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20240418 | 170100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20240418 | 170000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20240418 | 165900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20240418 | 165800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20240418 | 165700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20240418 | 165600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20240418 | 165500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20240418 | 165400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20240418 | 165300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20240418 | 165200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20240418 | 165100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 153 | 20240418 | 165000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20240418 | 164900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20240418 | 164800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20240418 | 164700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20240418 | 164600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20240418 | 164500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20240418 | 164400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20240418 | 164300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20240418 | 164200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20240418 | 164100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20240418 | 164000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20240418 | 163900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20240418 | 163800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20240418 | 163700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20240418 | 163600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20240418 | 163500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20240418 | 163400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20240418 | 163300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20240418 | 163200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20240418 | 163100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20240418 | 163000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20240418 | 162900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20240418 | 162800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20240418 | 162700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20240418 | 162600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20240418 | 162500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20240418 | 162400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20240418 | 162300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20240418 | 162200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20240418 | 162100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 183 | 20240418 | 162000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20240418 | 161900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20240418 | 161800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20240418 | 161700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20240418 | 161600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20240418 | 161500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20240418 | 161400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20240418 | 161300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20240418 | 161200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20240418 | 161100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20240418 | 161000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20240418 | 160900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20240418 | 160800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20240418 | 160700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20240418 | 160600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20240418 | 160500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20240418 | 160400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20240418 | 160300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20240418 | 160200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20240418 | 160100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20240418 | 160000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20240418 | 155900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20240418 | 155800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20240418 | 155700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20240418 | 155600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20240418 | 155500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20240418 | 155400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20240418 | 155300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20240418 | 155200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20240418 | 155100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 213 | 20240418 | 155000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20240418 | 154900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20240418 | 154800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20240418 | 154700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20240418 | 154600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20240418 | 154500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20240418 | 154400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20240418 | 154300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20240418 | 154200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20240418 | 154100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20240418 | 154000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20240418 | 153900 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20240418 | 153800 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20240418 | 153700 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20240418 | 153600 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20240418 | 153500 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20240418 | 153400 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20240418 | 153300 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20240418 | 153200 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20240418 | 153100 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20240418 | 153000 | 12014216250 | 31450 | 31450 | 31450 | 31450 | 2048 |
| 234 | 20240418 | 152900 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20240418 | 152800 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20240418 | 152700 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20240418 | 152600 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20240418 | 152500 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20240418 | 152400 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20240418 | 152300 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20240418 | 152200 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20240418 | 152100 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 243 | 20240418 | 152000 | 11949806650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20240418 | 151900 | 11949806650 | 31450 | 31450 | 31500 | 31400 | 1899 |
| 245 | 20240418 | 151800 | 11890051000 | 31500 | 31450 | 31500 | 31450 | 657 |
| 246 | 20240418 | 151700 | 11869361950 | 31450 | 31500 | 31500 | 31450 | 557 |
| 247 | 20240418 | 151600 | 11851837000 | 31500 | 31450 | 31500 | 31400 | 1592 |
| 248 | 20240418 | 151500 | 11801768300 | 31450 | 31400 | 31500 | 31400 | 2655 |
| 249 | 20240418 | 151400 | 11718347300 | 31400 | 31450 | 31500 | 31400 | 4588 |
| 250 | 20240418 | 151300 | 11574098250 | 31450 | 31500 | 31550 | 31450 | 1173 |
| 251 | 20240418 | 151200 | 11537182450 | 31500 | 31450 | 31500 | 31450 | 632 |
| 252 | 20240418 | 151100 | 11517297400 | 31400 | 31450 | 31500 | 31400 | 2604 |
| 253 | 20240418 | 151000 | 11435422500 | 31450 | 31500 | 31550 | 31450 | 193 |
| 254 | 20240418 | 150900 | 11429347100 | 31500 | 31500 | 31500 | 31450 | 782 |
| 255 | 20240418 | 150800 | 11404719600 | 31450 | 31600 | 31600 | 31450 | 1046 |
| 256 | 20240418 | 150700 | 11371764550 | 31450 | 31650 | 31650 | 31400 | 3530 |
| 257 | 20240418 | 150600 | 11260215150 | 31650 | 31500 | 31650 | 31500 | 4599 |
| 258 | 20240418 | 150500 | 11114994900 | 31550 | 31500 | 31550 | 31500 | 658 |
| 259 | 20240418 | 150400 | 11094252900 | 31550 | 31500 | 31600 | 31500 | 1067 |
| 260 | 20240418 | 150300 | 11060590500 | 31550 | 31500 | 31550 | 31500 | 362 |
| 261 | 20240418 | 150200 | 11049187450 | 31500 | 31400 | 31500 | 31350 | 668 |
| 262 | 20240418 | 150100 | 11028179550 | 31350 | 31400 | 31450 | 31350 | 1079 |
| 263 | 20240418 | 150000 | 10994269000 | 31400 | 31450 | 31450 | 31400 | 421 |
| 264 | 20240418 | 145900 | 10981038700 | 31450 | 31450 | 31450 | 31400 | 400 |
| 265 | 20240418 | 145800 | 10968477450 | 31450 | 31500 | 31500 | 31400 | 253 |
| 266 | 20240418 | 145700 | 10960521450 | 31500 | 31550 | 31550 | 31350 | 1482 |
| 267 | 20240418 | 145600 | 10913839150 | 31550 | 31450 | 31550 | 31450 | 3804 |
| 268 | 20240418 | 145500 | 10793967750 | 31400 | 31350 | 31400 | 31300 | 1530 |
| 269 | 20240418 | 145400 | 10745977650 | 31300 | 31350 | 31350 | 31300 | 592 |
| 270 | 20240418 | 145300 | 10727442600 | 31350 | 31400 | 31400 | 31350 | 1982 |
| 271 | 20240418 | 145200 | 10665304200 | 31400 | 31300 | 31400 | 31300 | 265 |
| 272 | 20240418 | 145100 | 10656990200 | 31300 | 31400 | 31400 | 31300 | 1434 |
| 273 | 20240418 | 145000 | 10612029750 | 31400 | 31400 | 31450 | 31400 | 1358 |
| 274 | 20240418 | 144900 | 10569381100 | 31400 | 31400 | 31450 | 31400 | 229 |
| 275 | 20240418 | 144800 | 10562190250 | 31450 | 31550 | 31550 | 31450 | 1499 |
| 276 | 20240418 | 144700 | 10515000250 | 31600 | 31650 | 31650 | 31550 | 2992 |
| 277 | 20240418 | 144600 | 10420438200 | 31650 | 31600 | 31650 | 31550 | 3479 |
| 278 | 20240418 | 144500 | 10310488450 | 31600 | 31500 | 31600 | 31500 | 6267 |
| 279 | 20240418 | 144400 | 10112826250 | 31500 | 31400 | 31500 | 31400 | 1113 |
| 280 | 20240418 | 144300 | 10077831800 | 31400 | 31450 | 31450 | 31400 | 2021 |
| 281 | 20240418 | 144200 | 10014299000 | 31450 | 31450 | 31500 | 31450 | 1552 |
| 282 | 20240418 | 144100 | 9965439350 | 31500 | 31400 | 31500 | 31350 | 1937 |
| 283 | 20240418 | 144000 | 9904584350 | 31350 | 31300 | 31350 | 31300 | 1882 |
| 284 | 20240418 | 143900 | 9845621550 | 31300 | 31250 | 31300 | 31250 | 1150 |
| 285 | 20240418 | 143800 | 9809630550 | 31250 | 31300 | 31300 | 31250 | 487 |
| 286 | 20240418 | 143700 | 9794405650 | 31300 | 31250 | 31300 | 31250 | 65 |
| 287 | 20240418 | 143600 | 9792372150 | 31300 | 31300 | 31300 | 31300 | 89 |
| 288 | 20240418 | 143500 | 9789586450 | 31250 | 31200 | 31250 | 31200 | 552 |
| 289 | 20240418 | 143400 | 9772344700 | 31250 | 31250 | 31250 | 31250 | 9 |
| 290 | 20240418 | 143300 | 9772063450 | 31250 | 31250 | 31250 | 31250 | 19 |
| 291 | 20240418 | 143200 | 9771469700 | 31300 | 31300 | 31300 | 31300 | 160 |
| 292 | 20240418 | 143100 | 9766461700 | 31250 | 31250 | 31300 | 31250 | 625 |
| 293 | 20240418 | 143000 | 9746929550 | 31250 | 31250 | 31250 | 31250 | 112 |
| 294 | 20240418 | 142900 | 9743429550 | 31300 | 31300 | 31300 | 31250 | 151 |
| 295 | 20240418 | 142800 | 9738703300 | 31250 | 31250 | 31250 | 31250 | 161 |
| 296 | 20240418 | 142700 | 9733672050 | 31250 | 31300 | 31300 | 31250 | 75 |
| 297 | 20240418 | 142600 | 9731325550 | 31250 | 31250 | 31300 | 31250 | 557 |
| 298 | 20240418 | 142500 | 9713892900 | 31250 | 31300 | 31300 | 31250 | 720 |
| 299 | 20240418 | 142400 | 9691357050 | 31300 | 31250 | 31300 | 31250 | 308 |
| 300 | 20240418 | 142300 | 9681726450 | 31250 | 31250 | 31250 | 31150 | 251 |
| 301 | 20240418 | 142200 | 9673889300 | 31250 | 31150 | 31250 | 31100 | 1817 |
| 302 | 20240418 | 142100 | 9617248150 | 31150 | 31150 | 31150 | 31100 | 103 |
| 303 | 20240418 | 142000 | 9614043700 | 31150 | 31100 | 31150 | 31100 | 70 |
| 304 | 20240418 | 141900 | 9611863700 | 31100 | 31050 | 31150 | 31050 | 1862 |
| 305 | 20240418 | 141800 | 9553896950 | 31150 | 31150 | 31150 | 31150 | 20 |
| 306 | 20240418 | 141700 | 9553273950 | 31100 | 31100 | 31100 | 31100 | 156 |
| 307 | 20240418 | 141600 | 9548422350 | 31100 | 31150 | 31150 | 31050 | 365 |
| 308 | 20240418 | 141500 | 9537071450 | 31100 | 31100 | 31100 | 31100 | 350 |
| 309 | 20240418 | 141400 | 9526186450 | 31050 | 31100 | 31150 | 31050 | 233 |
| 310 | 20240418 | 141300 | 9518931600 | 31150 | 31050 | 31150 | 31050 | 211 |
| 311 | 20240418 | 141200 | 9512377350 | 31050 | 31150 | 31250 | 31050 | 2102 |
| 312 | 20240418 | 141100 | 9447010600 | 31150 | 31250 | 31250 | 31150 | 140 |
| 313 | 20240418 | 141000 | 9442645600 | 31250 | 31150 | 31250 | 31150 | 57 |
| 314 | 20240418 | 140900 | 9440869850 | 31150 | 31150 | 31150 | 31150 | 10 |
| 315 | 20240418 | 140800 | 9440558350 | 31250 | 31200 | 31250 | 31200 | 36 |
| 316 | 20240418 | 140700 | 9439435100 | 31150 | 31200 | 31200 | 31150 | 542 |
| 317 | 20240418 | 140600 | 9422550750 | 31150 | 31100 | 31150 | 31100 | 79 |
| 318 | 20240418 | 140500 | 9420092500 | 31100 | 31100 | 31100 | 31100 | 23 |
| 319 | 20240418 | 140400 | 9419377200 | 31100 | 31200 | 31200 | 31100 | 130 |
| 320 | 20240418 | 140300 | 9415333850 | 31150 | 31150 | 31200 | 31150 | 335 |
| 321 | 20240418 | 140200 | 9404895950 | 31150 | 31200 | 31200 | 31150 | 872 |
| 322 | 20240418 | 140100 | 9377700850 | 31200 | 31200 | 31200 | 31150 | 79 |
| 323 | 20240418 | 140000 | 9375236550 | 31200 | 31200 | 31200 | 31200 | 20 |
| 324 | 20240418 | 135900 | 9374612550 | 31200 | 31150 | 31200 | 31150 | 325 |
| 325 | 20240418 | 135800 | 9364486550 | 31150 | 31050 | 31150 | 31050 | 1027 |
| 326 | 20240418 | 135700 | 9332537000 | 31050 | 31050 | 31100 | 31050 | 831 |
| 327 | 20240418 | 135600 | 9306711900 | 31050 | 31050 | 31100 | 31050 | 145 |
| 328 | 20240418 | 135500 | 9302209150 | 31050 | 31050 | 31050 | 31000 | 714 |
| 329 | 20240418 | 135400 | 9280041950 | 31050 | 31050 | 31050 | 31000 | 158 |
| 330 | 20240418 | 135300 | 9275136100 | 31050 | 31000 | 31050 | 31000 | 193 |
| 331 | 20240418 | 135200 | 9269148500 | 31000 | 31050 | 31050 | 31000 | 34 |
| 332 | 20240418 | 135100 | 9268093450 | 31000 | 31000 | 31050 | 31000 | 2016 |
| 333 | 20240418 | 135000 | 9205596450 | 31000 | 31050 | 31050 | 31000 | 960 |
| 334 | 20240418 | 134900 | 9175835550 | 31050 | 31050 | 31050 | 31050 | 395 |
| 335 | 20240418 | 134800 | 9163570800 | 31050 | 31050 | 31050 | 31000 | 889 |
| 336 | 20240418 | 134700 | 9135986100 | 31050 | 31100 | 31100 | 31050 | 524 |
| 337 | 20240418 | 134600 | 9119704500 | 31050 | 31100 | 31150 | 31000 | 1654 |
| 338 | 20240418 | 134500 | 9068343700 | 31100 | 31050 | 31100 | 30950 | 2587 |
| 339 | 20240418 | 134400 | 8988040500 | 31050 | 31000 | 31050 | 31000 | 3986 |
| 340 | 20240418 | 134300 | 8864469000 | 31050 | 31100 | 31150 | 31050 | 6006 |
| 341 | 20240418 | 134200 | 8677729050 | 31150 | 31100 | 31150 | 31100 | 519 |
| 342 | 20240418 | 134100 | 8661570100 | 31150 | 31150 | 31200 | 31150 | 1491 |
| 343 | 20240418 | 134000 | 8615124300 | 31200 | 31200 | 31200 | 31150 | 233 |
| 344 | 20240418 | 133900 | 8607863200 | 31200 | 31200 | 31250 | 31150 | 405 |
| 345 | 20240418 | 133800 | 8595229800 | 31200 | 31250 | 31250 | 31200 | 2339 |
| 346 | 20240418 | 133700 | 8522252950 | 31250 | 31250 | 31250 | 31200 | 399 |
| 347 | 20240418 | 133600 | 8509803250 | 31250 | 31250 | 31250 | 31200 | 51 |
| 348 | 20240418 | 133500 | 8508211000 | 31250 | 31250 | 31250 | 31250 | 206 |
| 349 | 20240418 | 133400 | 8501773500 | 31250 | 31250 | 31250 | 31250 | 211 |
| 350 | 20240418 | 133300 | 8495179750 | 31250 | 31250 | 31250 | 31250 | 192 |
| 351 | 20240418 | 133200 | 8489179750 | 31200 | 31250 | 31250 | 31200 | 2263 |
| 352 | 20240418 | 133100 | 8418572550 | 31250 | 31250 | 31300 | 31200 | 584 |
| 353 | 20240418 | 133000 | 8400322600 | 31300 | 31300 | 31300 | 31250 | 734 |
| 354 | 20240418 | 132900 | 8377357800 | 31300 | 31300 | 31300 | 31250 | 630 |
| 355 | 20240418 | 132800 | 8357658800 | 31300 | 31300 | 31300 | 31300 | 395 |
| 356 | 20240418 | 132700 | 8345295300 | 31350 | 31350 | 31350 | 31300 | 108 |
| 357 | 20240418 | 132600 | 8341912150 | 31300 | 31350 | 31350 | 31300 | 94 |
| 358 | 20240418 | 132500 | 8338967300 | 31300 | 31350 | 31350 | 31300 | 5 |
| 359 | 20240418 | 132400 | 8338810600 | 31350 | 31300 | 31350 | 31300 | 42 |
| 360 | 20240418 | 132300 | 8337494000 | 31350 | 31350 | 31350 | 31350 | 3 |
| 361 | 20240418 | 132200 | 8337399950 | 31350 | 31300 | 31350 | 31250 | 901 |
| 362 | 20240418 | 132100 | 8309199650 | 31300 | 31300 | 31300 | 31300 | 568 |
| 363 | 20240418 | 132000 | 8291421250 | 31300 | 31300 | 31300 | 31300 | 56 |
| 364 | 20240418 | 131900 | 8289668450 | 31300 | 31300 | 31300 | 31300 | 329 |
| 365 | 20240418 | 131800 | 8279370750 | 31300 | 31250 | 31300 | 31250 | 950 |
| 366 | 20240418 | 131700 | 8249638250 | 31250 | 31300 | 31300 | 31250 | 103 |
| 367 | 20240418 | 131600 | 8246417250 | 31300 | 31300 | 31350 | 31250 | 469 |
| 368 | 20240418 | 131500 | 8231741050 | 31300 | 31400 | 31400 | 31300 | 595 |
| 369 | 20240418 | 131400 | 8213116850 | 31300 | 31350 | 31350 | 31300 | 833 |
| 370 | 20240418 | 131300 | 8187038050 | 31350 | 31350 | 31400 | 31350 | 768 |
| 371 | 20240418 | 131200 | 8162956250 | 31350 | 31350 | 31350 | 31350 | 628 |
| 372 | 20240418 | 131100 | 8143268450 | 31400 | 31400 | 31450 | 31400 | 225 |
| 373 | 20240418 | 131000 | 8136203400 | 31400 | 31450 | 31450 | 31400 | 413 |
| 374 | 20240418 | 130900 | 8123234850 | 31450 | 31450 | 31450 | 31450 | 20 |
| 375 | 20240418 | 130800 | 8122605850 | 31450 | 31450 | 31450 | 31400 | 73 |
| 376 | 20240418 | 130700 | 8120310050 | 31450 | 31400 | 31450 | 31400 | 149 |
| 377 | 20240418 | 130600 | 8115625800 | 31450 | 31500 | 31500 | 31450 | 169 |
| 378 | 20240418 | 130500 | 8110306300 | 31500 | 31450 | 31500 | 31450 | 477 |
| 379 | 20240418 | 130400 | 8095281300 | 31400 | 31400 | 31400 | 31400 | 66 |
| 380 | 20240418 | 130300 | 8093208900 | 31400 | 31350 | 31400 | 31350 | 233 |
| 381 | 20240418 | 130200 | 8085897700 | 31350 | 31400 | 31400 | 31350 | 147 |
| 382 | 20240418 | 130100 | 8081284250 | 31400 | 31400 | 31400 | 31400 | 16 |
| 383 | 20240418 | 130000 | 8080781850 | 31400 | 31350 | 31400 | 31300 | 792 |
| 384 | 20240418 | 125900 | 8055952700 | 31350 | 31350 | 31350 | 31350 | 98 |
| 385 | 20240418 | 125800 | 8052880400 | 31350 | 31350 | 31350 | 31350 | 316 |
| 386 | 20240418 | 125700 | 8042973800 | 31350 | 31400 | 31400 | 31350 | 614 |
| 387 | 20240418 | 125600 | 8023694350 | 31400 | 31400 | 31400 | 31400 | 113 |
| 388 | 20240418 | 125500 | 8020146150 | 31500 | 31400 | 31500 | 31400 | 53 |
| 389 | 20240418 | 125400 | 8018481650 | 31500 | 31400 | 31500 | 31400 | 2720 |
| 390 | 20240418 | 125300 | 7932840850 | 31450 | 31450 | 31450 | 31450 | 137 |
| 391 | 20240418 | 125200 | 7928532200 | 31450 | 31400 | 31450 | 31400 | 28 |
| 392 | 20240418 | 125100 | 7927651950 | 31400 | 31400 | 31400 | 31400 | 21 |
| 393 | 20240418 | 125000 | 7926992550 | 31400 | 31400 | 31450 | 31400 | 96 |
| 394 | 20240418 | 124900 | 7923975500 | 31400 | 31300 | 31400 | 31300 | 78 |
| 395 | 20240418 | 124800 | 7921529900 | 31300 | 31300 | 31350 | 31300 | 223 |
| 396 | 20240418 | 124700 | 7914548800 | 31300 | 31350 | 31350 | 31300 | 489 |
| 397 | 20240418 | 124600 | 7899241300 | 31350 | 31350 | 31450 | 31250 | 1425 |
| 398 | 20240418 | 124500 | 7854618100 | 31350 | 31400 | 31400 | 31350 | 195 |
| 399 | 20240418 | 124400 | 7848504800 | 31400 | 31300 | 31400 | 31300 | 231 |
| 400 | 20240418 | 124300 | 7841254400 | 31300 | 31350 | 31400 | 31300 | 129 |
| 401 | 20240418 | 124200 | 7837210550 | 31350 | 31350 | 31350 | 31350 | 233 |
| 402 | 20240418 | 124100 | 7829906000 | 31350 | 31400 | 31400 | 31350 | 65 |
| 403 | 20240418 | 124000 | 7827866850 | 31400 | 31400 | 31400 | 31400 | 46 |
| 404 | 20240418 | 123900 | 7826422450 | 31400 | 31400 | 31400 | 31350 | 397 |
| 405 | 20240418 | 123800 | 7813975700 | 31400 | 31400 | 31400 | 31400 | 176 |
| 406 | 20240418 | 123700 | 7808449300 | 31400 | 31350 | 31400 | 31350 | 39 |
| 407 | 20240418 | 123600 | 7807225650 | 31350 | 31400 | 31400 | 31350 | 1579 |
| 408 | 20240418 | 123500 | 7757697200 | 31400 | 31400 | 31400 | 31400 | 69 |
| 409 | 20240418 | 123400 | 7755530600 | 31450 | 31400 | 31450 | 31400 | 163 |
| 410 | 20240418 | 123300 | 7750405850 | 31400 | 31400 | 31450 | 31400 | 22 |
| 411 | 20240418 | 123200 | 7749714950 | 31400 | 31450 | 31450 | 31400 | 232 |
| 412 | 20240418 | 123100 | 7742421750 | 31450 | 31500 | 31500 | 31450 | 988 |
| 413 | 20240418 | 123000 | 7711346000 | 31500 | 31550 | 31550 | 31500 | 110 |
| 414 | 20240418 | 122900 | 7707877000 | 31500 | 31550 | 31550 | 31500 | 205 |
| 415 | 20240418 | 122800 | 7701419350 | 31500 | 31500 | 31500 | 31500 | 389 |
| 416 | 20240418 | 122700 | 7689165850 | 31550 | 31550 | 31550 | 31500 | 301 |
| 417 | 20240418 | 122600 | 7679671800 | 31550 | 31500 | 31550 | 31500 | 268 |
| 418 | 20240418 | 122500 | 7671224300 | 31550 | 31500 | 31550 | 31500 | 103 |
| 419 | 20240418 | 122400 | 7667977150 | 31500 | 31500 | 31500 | 31500 | 513 |
| 420 | 20240418 | 122300 | 7651817650 | 31500 | 31450 | 31500 | 31450 | 490 |
| 421 | 20240418 | 122200 | 7636390100 | 31500 | 31500 | 31550 | 31500 | 153 |
| 422 | 20240418 | 122100 | 7631568050 | 31500 | 31500 | 31500 | 31500 | 151 |
| 423 | 20240418 | 122000 | 7626811550 | 31500 | 31550 | 31550 | 31500 | 107 |
| 424 | 20240418 | 121900 | 7623441000 | 31500 | 31550 | 31550 | 31500 | 308 |
| 425 | 20240418 | 121800 | 7613738000 | 31500 | 31500 | 31500 | 31500 | 16 |
| 426 | 20240418 | 121700 | 7613234000 | 31450 | 31450 | 31450 | 31450 | 17 |
| 427 | 20240418 | 121600 | 7612699350 | 31550 | 31500 | 31550 | 31500 | 868 |
| 428 | 20240418 | 121500 | 7585329900 | 31500 | 31500 | 31500 | 31500 | 223 |
| 429 | 20240418 | 121400 | 7578305400 | 31500 | 31450 | 31500 | 31450 | 244 |
| 430 | 20240418 | 121300 | 7570620650 | 31450 | 31550 | 31550 | 31450 | 713 |
| 431 | 20240418 | 121200 | 7548170600 | 31550 | 31500 | 31550 | 31500 | 197 |
| 432 | 20240418 | 121100 | 7541962600 | 31500 | 31500 | 31500 | 31500 | 150 |
| 433 | 20240418 | 121000 | 7537237600 | 31500 | 31500 | 31500 | 31500 | 60 |
| 434 | 20240418 | 120900 | 7535347600 | 31500 | 31550 | 31550 | 31500 | 184 |
| 435 | 20240418 | 120800 | 7529542950 | 31550 | 31500 | 31550 | 31500 | 15 |
| 436 | 20240418 | 120700 | 7529070250 | 31500 | 31500 | 31550 | 31450 | 82 |
| 437 | 20240418 | 120600 | 7526487450 | 31500 | 31500 | 31550 | 31450 | 580 |
| 438 | 20240418 | 120500 | 7508236000 | 31500 | 31500 | 31550 | 31500 | 933 |
| 439 | 20240418 | 120400 | 7478823250 | 31500 | 31550 | 31550 | 31500 | 636 |
| 440 | 20240418 | 120300 | 7458757900 | 31500 | 31500 | 31500 | 31500 | 107 |
| 441 | 20240418 | 120200 | 7455387400 | 31500 | 31500 | 31500 | 31450 | 437 |
| 442 | 20240418 | 120100 | 7441630250 | 31450 | 31500 | 31500 | 31450 | 529 |
| 443 | 20240418 | 120000 | 7424987600 | 31600 | 31550 | 31600 | 31500 | 74 |
| 444 | 20240418 | 115900 | 7422652850 | 31550 | 31600 | 31600 | 31550 | 732 |
| 445 | 20240418 | 115800 | 7399527150 | 31600 | 31600 | 31650 | 31600 | 2107 |
| 446 | 20240418 | 115700 | 7332945900 | 31550 | 31600 | 31600 | 31550 | 672 |
| 447 | 20240418 | 115600 | 7311720700 | 31500 | 31650 | 31650 | 31500 | 511 |
| 448 | 20240418 | 115500 | 7295555200 | 31650 | 31600 | 31650 | 31600 | 627 |
| 449 | 20240418 | 115400 | 7275734700 | 31600 | 31500 | 31600 | 31500 | 2878 |
| 450 | 20240418 | 115300 | 7184928700 | 31450 | 31450 | 31450 | 31450 | 110 |
| 451 | 20240418 | 115200 | 7181469200 | 31450 | 31450 | 31500 | 31450 | 136 |
| 452 | 20240418 | 115100 | 7177189400 | 31450 | 31450 | 31450 | 31450 | 53 |
| 453 | 20240418 | 115000 | 7175522550 | 31450 | 31450 | 31450 | 31400 | 1491 |
| 454 | 20240418 | 114900 | 7128683300 | 31450 | 31400 | 31500 | 31400 | 2319 |
| 455 | 20240418 | 114800 | 7055742350 | 31350 | 31400 | 31450 | 31300 | 4669 |
| 456 | 20240418 | 114700 | 6909159650 | 31350 | 31300 | 31350 | 31300 | 472 |
| 457 | 20240418 | 114600 | 6894366450 | 31300 | 31300 | 31300 | 31300 | 1000 |
| 458 | 20240418 | 114500 | 6863066450 | 31350 | 31300 | 31350 | 31300 | 4 |
| 459 | 20240418 | 114400 | 6862941150 | 31350 | 31350 | 31350 | 31350 | 22 |
| 460 | 20240418 | 114300 | 6862251450 | 31350 | 31400 | 31400 | 31350 | 825 |
| 461 | 20240418 | 114200 | 6836378200 | 31400 | 31350 | 31400 | 31350 | 52 |
| 462 | 20240418 | 114100 | 6834745450 | 31350 | 31350 | 31350 | 31350 | 158 |
| 463 | 20240418 | 114000 | 6829792150 | 31350 | 31350 | 31350 | 31350 | 264 |
| 464 | 20240418 | 113900 | 6821515750 | 31350 | 31350 | 31400 | 31350 | 226 |
| 465 | 20240418 | 113800 | 6814422600 | 31350 | 31400 | 31400 | 31350 | 285 |
| 466 | 20240418 | 113700 | 6805487000 | 31350 | 31400 | 31400 | 31350 | 249 |
| 467 | 20240418 | 113600 | 6797668450 | 31400 | 31450 | 31450 | 31350 | 828 |
| 468 | 20240418 | 113500 | 6771656000 | 31450 | 31350 | 31450 | 31350 | 1323 |
| 469 | 20240418 | 113400 | 6730096000 | 31350 | 31350 | 31400 | 31350 | 201 |
| 470 | 20240418 | 113300 | 6723791650 | 31350 | 31400 | 31400 | 31350 | 327 |
| 471 | 20240418 | 113200 | 6713539550 | 31400 | 31400 | 31400 | 31400 | 313 |
| 472 | 20240418 | 113100 | 6703711350 | 31400 | 31350 | 31400 | 31350 | 233 |
| 473 | 20240418 | 113000 | 6696400150 | 31400 | 31350 | 31400 | 31350 | 326 |
| 474 | 20240418 | 112900 | 6686173400 | 31400 | 31400 | 31400 | 31350 | 231 |
| 475 | 20240418 | 112800 | 6678927000 | 31400 | 31350 | 31400 | 31350 | 183 |
| 476 | 20240418 | 112700 | 6673189700 | 31400 | 31400 | 31400 | 31400 | 41 |
| 477 | 20240418 | 112600 | 6671902300 | 31400 | 31400 | 31450 | 31400 | 806 |
| 478 | 20240418 | 112500 | 6646591350 | 31450 | 31450 | 31450 | 31400 | 430 |
| 479 | 20240418 | 112400 | 6633071950 | 31450 | 31500 | 31500 | 31350 | 539 |
| 480 | 20240418 | 112300 | 6616140450 | 31400 | 31400 | 31400 | 31350 | 584 |
| 481 | 20240418 | 112200 | 6597804350 | 31400 | 31400 | 31400 | 31400 | 70 |
| 482 | 20240418 | 112100 | 6595606350 | 31400 | 31500 | 31500 | 31400 | 704 |
| 483 | 20240418 | 112000 | 6573473200 | 31450 | 31450 | 31450 | 31350 | 363 |
| 484 | 20240418 | 111900 | 6562064000 | 31400 | 31450 | 31450 | 31400 | 21 |
| 485 | 20240418 | 111800 | 6561404050 | 31400 | 31350 | 31400 | 31350 | 40 |
| 486 | 20240418 | 111700 | 6560149050 | 31350 | 31400 | 31500 | 31350 | 719 |
| 487 | 20240418 | 111600 | 6537540050 | 31350 | 31250 | 31400 | 31250 | 209 |
| 488 | 20240418 | 111500 | 6530994800 | 31250 | 31400 | 31400 | 31250 | 859 |
| 489 | 20240418 | 111400 | 6504082650 | 31250 | 31350 | 31400 | 31150 | 2666 |
| 490 | 20240418 | 111300 | 6420794750 | 31300 | 31300 | 31350 | 31300 | 202 |
| 491 | 20240418 | 111200 | 6414464750 | 31350 | 31350 | 31400 | 31300 | 1164 |
| 492 | 20240418 | 111100 | 6377971650 | 31400 | 31400 | 31400 | 31400 | 203 |
| 493 | 20240418 | 111000 | 6371597450 | 31400 | 31350 | 31400 | 31350 | 338 |
| 494 | 20240418 | 110900 | 6360984850 | 31400 | 31400 | 31400 | 31400 | 129 |
| 495 | 20240418 | 110800 | 6356934250 | 31400 | 31450 | 31450 | 31400 | 345 |
| 496 | 20240418 | 110700 | 6346099100 | 31450 | 31450 | 31450 | 31450 | 138 |
| 497 | 20240418 | 110600 | 6341759000 | 31450 | 31400 | 31500 | 31400 | 238 |
| 498 | 20240418 | 110500 | 6334263200 | 31400 | 31500 | 31500 | 31400 | 147 |
| 499 | 20240418 | 110400 | 6329646900 | 31350 | 31450 | 31450 | 31350 | 227 |
| 500 | 20240418 | 110300 | 6322522150 | 31450 | 31450 | 31500 | 31350 | 154 |
| 501 | 20240418 | 110200 | 6317683100 | 31450 | 31400 | 31450 | 31400 | 1005 |
| 502 | 20240418 | 110100 | 6286120150 | 31450 | 31400 | 31450 | 31400 | 942 |
| 503 | 20240418 | 110000 | 6256513500 | 31350 | 31450 | 31450 | 31350 | 568 |
| 504 | 20240418 | 105900 | 6238678500 | 31450 | 31450 | 31450 | 31450 | 220 |
| 505 | 20240418 | 105800 | 6231759500 | 31450 | 31400 | 31450 | 31400 | 1044 |
| 506 | 20240418 | 105700 | 6198975200 | 31400 | 31300 | 31450 | 31300 | 2753 |
| 507 | 20240418 | 105600 | 6112714050 | 31300 | 31300 | 31300 | 31300 | 52 |
| 508 | 20240418 | 105500 | 6111086450 | 31300 | 31300 | 31350 | 31150 | 6626 |
| 509 | 20240418 | 105400 | 5904044650 | 31250 | 31250 | 31300 | 31250 | 309 |
| 510 | 20240418 | 105300 | 5894376750 | 31200 | 31200 | 31300 | 31200 | 364 |
| 511 | 20240418 | 105200 | 5883001650 | 31200 | 31250 | 31300 | 31200 | 1054 |
| 512 | 20240418 | 105100 | 5850099750 | 31300 | 31250 | 31300 | 31250 | 18 |
| 513 | 20240418 | 105000 | 5849536750 | 31250 | 31250 | 31300 | 31200 | 2257 |
| 514 | 20240418 | 104900 | 5779054600 | 31250 | 31400 | 31400 | 31250 | 1385 |
| 515 | 20240418 | 104800 | 5735707800 | 31400 | 31300 | 31400 | 31300 | 739 |
| 516 | 20240418 | 104700 | 5712517550 | 31300 | 31350 | 31400 | 31300 | 416 |
| 517 | 20240418 | 104600 | 5699483350 | 31400 | 31450 | 31450 | 31400 | 690 |
| 518 | 20240418 | 104500 | 5677817100 | 31500 | 31450 | 31500 | 31400 | 223 |
| 519 | 20240418 | 104400 | 5670804000 | 31450 | 31450 | 31500 | 31450 | 568 |
| 520 | 20240418 | 104300 | 5652936650 | 31450 | 31250 | 31450 | 31250 | 1590 |
| 521 | 20240418 | 104200 | 5603076700 | 31250 | 31300 | 31350 | 31250 | 3439 |
| 522 | 20240418 | 104100 | 5495387000 | 31350 | 31450 | 31450 | 31350 | 145 |
| 523 | 20240418 | 104000 | 5490836550 | 31450 | 31450 | 31500 | 31300 | 2959 |
| 524 | 20240418 | 103900 | 5397863550 | 31450 | 31450 | 31450 | 31400 | 556 |
| 525 | 20240418 | 103800 | 5380379900 | 31500 | 31500 | 31500 | 31450 | 581 |
| 526 | 20240418 | 103700 | 5362082600 | 31500 | 31500 | 31550 | 31500 | 334 |
| 527 | 20240418 | 103600 | 5351545450 | 31500 | 31550 | 31600 | 31500 | 463 |
| 528 | 20240418 | 103500 | 5336928250 | 31550 | 31550 | 31550 | 31550 | 421 |
| 529 | 20240418 | 103400 | 5323645700 | 31550 | 31550 | 31550 | 31550 | 338 |
| 530 | 20240418 | 103300 | 5312981800 | 31550 | 31500 | 31550 | 31500 | 311 |
| 531 | 20240418 | 103200 | 5303177450 | 31450 | 31600 | 31600 | 31450 | 1076 |
| 532 | 20240418 | 103100 | 5269315100 | 31600 | 31600 | 31650 | 31600 | 401 |
| 533 | 20240418 | 103000 | 5256643450 | 31600 | 31650 | 31650 | 31550 | 402 |
| 534 | 20240418 | 102900 | 5243936550 | 31650 | 31700 | 31700 | 31650 | 609 |
| 535 | 20240418 | 102800 | 5224661200 | 31700 | 31700 | 31700 | 31500 | 232 |
| 536 | 20240418 | 102700 | 5217308150 | 31650 | 31500 | 31650 | 31500 | 1260 |
| 537 | 20240418 | 102600 | 5177479050 | 31500 | 31500 | 31550 | 31500 | 223 |
| 538 | 20240418 | 102500 | 5170453300 | 31500 | 31600 | 31600 | 31500 | 412 |
| 539 | 20240418 | 102400 | 5157473600 | 31600 | 31600 | 31650 | 31550 | 631 |
| 540 | 20240418 | 102300 | 5137523100 | 31600 | 31550 | 31600 | 31400 | 726 |
| 541 | 20240418 | 102200 | 5114618650 | 31400 | 31500 | 31500 | 31400 | 1704 |
| 542 | 20240418 | 102100 | 5061004500 | 31500 | 31500 | 31550 | 31450 | 687 |
| 543 | 20240418 | 102000 | 5039361900 | 31500 | 31600 | 31650 | 31500 | 1037 |
| 544 | 20240418 | 101900 | 5006604700 | 31600 | 31600 | 31650 | 31600 | 187 |
| 545 | 20240418 | 101800 | 5000694850 | 31600 | 31650 | 31700 | 31500 | 1713 |
| 546 | 20240418 | 101700 | 4946563550 | 31700 | 31650 | 31700 | 31600 | 322 |
| 547 | 20240418 | 101600 | 4936371300 | 31700 | 31800 | 31800 | 31650 | 1979 |
| 548 | 20240418 | 101500 | 4873570300 | 31800 | 31900 | 31900 | 31750 | 525 |
| 549 | 20240418 | 101400 | 4856853450 | 31900 | 31850 | 31900 | 31800 | 1802 |
| 550 | 20240418 | 101300 | 4799417800 | 31850 | 31750 | 31850 | 31750 | 1622 |
| 551 | 20240418 | 101200 | 4747815150 | 31750 | 31750 | 31800 | 31700 | 2332 |
| 552 | 20240418 | 101100 | 4673730250 | 31750 | 31600 | 31750 | 31550 | 871 |
| 553 | 20240418 | 101000 | 4646195300 | 31500 | 31500 | 31500 | 31400 | 945 |
| 554 | 20240418 | 100900 | 4616428800 | 31550 | 31450 | 31550 | 31350 | 4682 |
| 555 | 20240418 | 100800 | 4469063400 | 31450 | 31750 | 31750 | 31400 | 1712 |
| 556 | 20240418 | 100700 | 4415131750 | 31650 | 31600 | 31800 | 31600 | 2548 |
| 557 | 20240418 | 100600 | 4334365750 | 31600 | 31700 | 31750 | 31600 | 1725 |
| 558 | 20240418 | 100500 | 4279777950 | 31750 | 31850 | 31900 | 31750 | 3421 |
| 559 | 20240418 | 100400 | 4170841900 | 31900 | 31800 | 31900 | 31750 | 2292 |
| 560 | 20240418 | 100300 | 4097861900 | 31800 | 31700 | 31800 | 31600 | 3475 |
| 561 | 20240418 | 100200 | 3987689850 | 31650 | 31550 | 31650 | 31550 | 875 |
| 562 | 20240418 | 100100 | 3960021750 | 31550 | 31600 | 31650 | 31550 | 4182 |
| 563 | 20240418 | 100000 | 3827879900 | 31550 | 31550 | 31600 | 31550 | 1881 |
| 564 | 20240418 | 095900 | 3768502150 | 31550 | 31500 | 31700 | 31450 | 2067 |
| 565 | 20240418 | 095800 | 3703246550 | 31550 | 31500 | 31550 | 31450 | 4586 |
| 566 | 20240418 | 095700 | 3558780950 | 31500 | 31400 | 31550 | 31400 | 5030 |
| 567 | 20240418 | 095600 | 3400448300 | 31350 | 31250 | 31350 | 31250 | 1412 |
| 568 | 20240418 | 095500 | 3356265750 | 31200 | 31250 | 31250 | 31200 | 405 |
| 569 | 20240418 | 095400 | 3343614500 | 31250 | 31350 | 31400 | 31250 | 3390 |
| 570 | 20240418 | 095300 | 3237387200 | 31350 | 31400 | 31450 | 31350 | 3240 |
| 571 | 20240418 | 095200 | 3135656350 | 31400 | 31300 | 31450 | 31250 | 3862 |
| 572 | 20240418 | 095100 | 3014519500 | 31300 | 31300 | 31300 | 31250 | 273 |
| 573 | 20240418 | 095000 | 3005974850 | 31250 | 31300 | 31300 | 31250 | 1149 |
| 574 | 20240418 | 094900 | 2970019650 | 31300 | 31250 | 31300 | 31250 | 1346 |
| 575 | 20240418 | 094800 | 2927892550 | 31250 | 31300 | 31300 | 31250 | 641 |
| 576 | 20240418 | 094700 | 2907834500 | 31300 | 31250 | 31300 | 31250 | 826 |
| 577 | 20240418 | 094600 | 2881983600 | 31250 | 31200 | 31250 | 31200 | 617 |
| 578 | 20240418 | 094500 | 2862718600 | 31200 | 31100 | 31200 | 31100 | 2467 |
| 579 | 20240418 | 094400 | 2785783450 | 31100 | 31150 | 31150 | 31100 | 622 |
| 580 | 20240418 | 094300 | 2766429250 | 31100 | 31150 | 31150 | 31100 | 254 |
| 581 | 20240418 | 094200 | 2758517650 | 31150 | 31100 | 31200 | 31100 | 1760 |
| 582 | 20240418 | 094100 | 2703667350 | 31100 | 31000 | 31100 | 30900 | 2171 |
| 583 | 20240418 | 094000 | 2636360850 | 31000 | 31000 | 31050 | 31000 | 520 |
| 584 | 20240418 | 093900 | 2620230650 | 31050 | 31100 | 31100 | 31050 | 966 |
| 585 | 20240418 | 093800 | 2590235450 | 31100 | 31150 | 31150 | 31050 | 513 |
| 586 | 20240418 | 093700 | 2574279800 | 31150 | 31100 | 31150 | 31100 | 47 |
| 587 | 20240418 | 093600 | 2572816800 | 31100 | 31150 | 31150 | 31100 | 478 |
| 588 | 20240418 | 093500 | 2557940250 | 31150 | 31050 | 31150 | 31050 | 189 |
| 589 | 20240418 | 093400 | 2552063950 | 31100 | 31200 | 31200 | 31050 | 1550 |
| 590 | 20240418 | 093300 | 2503826500 | 31200 | 31150 | 31200 | 31100 | 279 |
| 591 | 20240418 | 093200 | 2495127300 | 31150 | 31200 | 31200 | 31100 | 754 |
| 592 | 20240418 | 093100 | 2471649750 | 31100 | 31100 | 31150 | 31050 | 2745 |
| 593 | 20240418 | 093000 | 2386243200 | 31100 | 31100 | 31150 | 31050 | 1432 |
| 594 | 20240418 | 092900 | 2341735200 | 31100 | 31100 | 31100 | 31100 | 1599 |
| 595 | 20240418 | 092800 | 2292006300 | 31150 | 31150 | 31150 | 31100 | 1495 |
| 596 | 20240418 | 092700 | 2245437600 | 31150 | 31100 | 31150 | 31100 | 1369 |
| 597 | 20240418 | 092600 | 2202794650 | 31100 | 31050 | 31100 | 31050 | 450 |
| 598 | 20240418 | 092500 | 2188803400 | 31050 | 31050 | 31100 | 31050 | 1387 |
| 599 | 20240418 | 092400 | 2145705900 | 31100 | 31050 | 31150 | 31050 | 1093 |
| 600 | 20240418 | 092300 | 2111701450 | 31000 | 31100 | 31150 | 31000 | 2830 |
| 601 | 20240418 | 092200 | 2023753100 | 31100 | 31100 | 31200 | 31100 | 2271 |
| 602 | 20240418 | 092100 | 1953019150 | 31100 | 30950 | 31100 | 30900 | 3975 |
| 603 | 20240418 | 092000 | 1829630950 | 30950 | 30950 | 31050 | 30950 | 1532 |
| 604 | 20240418 | 091900 | 1782167050 | 30950 | 30950 | 31000 | 30950 | 1189 |
| 605 | 20240418 | 091800 | 1745332700 | 31000 | 30950 | 31000 | 30950 | 722 |
| 606 | 20240418 | 091700 | 1722984550 | 30950 | 31000 | 31000 | 30950 | 866 |
| 607 | 20240418 | 091600 | 1696163300 | 31000 | 30950 | 31100 | 30900 | 2954 |
| 608 | 20240418 | 091500 | 1604572050 | 30900 | 30800 | 30950 | 30800 | 1293 |
| 609 | 20240418 | 091400 | 1564661800 | 30900 | 31000 | 31000 | 30850 | 5127 |
| 610 | 20240418 | 091300 | 1406002700 | 31000 | 30650 | 31100 | 30650 | 4691 |
| 611 | 20240418 | 091200 | 1260709000 | 30600 | 30500 | 30700 | 30500 | 616 |
| 612 | 20240418 | 091100 | 1241848750 | 30500 | 30500 | 30650 | 30450 | 1839 |
| 613 | 20240418 | 091000 | 1185672350 | 30500 | 30500 | 30550 | 30450 | 2760 |
| 614 | 20240418 | 090900 | 1101584650 | 30500 | 30600 | 30600 | 30500 | 5773 |
| 615 | 20240418 | 090800 | 925315500 | 30600 | 30600 | 30600 | 30550 | 709 |
| 616 | 20240418 | 090700 | 903625100 | 30600 | 30650 | 30650 | 30600 | 908 |
| 617 | 20240418 | 090600 | 875827750 | 30650 | 30650 | 30750 | 30650 | 1146 |
| 618 | 20240418 | 090500 | 840669500 | 30750 | 30750 | 30800 | 30650 | 1307 |
| 619 | 20240418 | 090400 | 800520100 | 30750 | 30950 | 31000 | 30750 | 2382 |
| 620 | 20240418 | 090300 | 727001300 | 30900 | 30450 | 30900 | 30450 | 2820 |
| 621 | 20240418 | 090200 | 640592600 | 30400 | 30500 | 30500 | 30150 | 4338 |
| 622 | 20240418 | 090100 | 508773850 | 30450 | 30600 | 30600 | 30200 | 12162 |
| 623 | 20240418 | 090000 | 138532950 | 30600 | 30600 | 30700 | 30500 | 4527 |