34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 3 | 20240418 | 190700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 4 | 20240418 | 190600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 5 | 20240418 | 190500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 6 | 20240418 | 190400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 7 | 20240418 | 190300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 8 | 20240418 | 190200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 9 | 20240418 | 190100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 10 | 20240418 | 190000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 11 | 20240418 | 185900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 12 | 20240418 | 185800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 13 | 20240418 | 185700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 14 | 20240418 | 185600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 15 | 20240418 | 185500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 16 | 20240418 | 185400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 17 | 20240418 | 185300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 18 | 20240418 | 185200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 19 | 20240418 | 185100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 20 | 20240418 | 185000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 21 | 20240418 | 184900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 22 | 20240418 | 184800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 23 | 20240418 | 184700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 24 | 20240418 | 184600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 25 | 20240418 | 184500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 26 | 20240418 | 184400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 27 | 20240418 | 184300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 28 | 20240418 | 184200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 29 | 20240418 | 184100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 30 | 20240418 | 184000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 31 | 20240418 | 183900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 32 | 20240418 | 183800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 33 | 20240418 | 183700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 34 | 20240418 | 183600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 35 | 20240418 | 183500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 36 | 20240418 | 183400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 37 | 20240418 | 183300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 38 | 20240418 | 183200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 39 | 20240418 | 183100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 40 | 20240418 | 183000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 41 | 20240418 | 182900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 42 | 20240418 | 182800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 43 | 20240418 | 182700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 44 | 20240418 | 182600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 45 | 20240418 | 182500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 46 | 20240418 | 182400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 47 | 20240418 | 182300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 48 | 20240418 | 182200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 49 | 20240418 | 182100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 50 | 20240418 | 182000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 51 | 20240418 | 181900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 52 | 20240418 | 181800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 53 | 20240418 | 181700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 54 | 20240418 | 181600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 55 | 20240418 | 181500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 56 | 20240418 | 181400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 57 | 20240418 | 181300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 58 | 20240418 | 181200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 59 | 20240418 | 181100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 60 | 20240418 | 181000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 61 | 20240418 | 180900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 62 | 20240418 | 180800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 63 | 20240418 | 180700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 64 | 20240418 | 180600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 65 | 20240418 | 180500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 66 | 20240418 | 180400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 67 | 20240418 | 180300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 68 | 20240418 | 180200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 69 | 20240418 | 180100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 70 | 20240418 | 180000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 71 | 20240418 | 175900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 72 | 20240418 | 175800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 73 | 20240418 | 175700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 74 | 20240418 | 175600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 75 | 20240418 | 175500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 76 | 20240418 | 175400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 77 | 20240418 | 175300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 78 | 20240418 | 175200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 79 | 20240418 | 175100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 80 | 20240418 | 175000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 81 | 20240418 | 174900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 82 | 20240418 | 174800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 83 | 20240418 | 174700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 84 | 20240418 | 174600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 85 | 20240418 | 174500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 86 | 20240418 | 174400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 87 | 20240418 | 174300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 88 | 20240418 | 174200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 89 | 20240418 | 174100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 90 | 20240418 | 174000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 91 | 20240418 | 173900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 92 | 20240418 | 173800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 93 | 20240418 | 173700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 94 | 20240418 | 173600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 95 | 20240418 | 173500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 96 | 20240418 | 173400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 97 | 20240418 | 173300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 98 | 20240418 | 173200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 99 | 20240418 | 173100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 100 | 20240418 | 173000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 101 | 20240418 | 172900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 102 | 20240418 | 172800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 103 | 20240418 | 172700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 104 | 20240418 | 172600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 105 | 20240418 | 172500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 106 | 20240418 | 172400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 107 | 20240418 | 172300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 108 | 20240418 | 172200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 109 | 20240418 | 172100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 110 | 20240418 | 172000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 111 | 20240418 | 171900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 112 | 20240418 | 171800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 113 | 20240418 | 171700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 114 | 20240418 | 171600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 115 | 20240418 | 171500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 116 | 20240418 | 171400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 117 | 20240418 | 171300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 118 | 20240418 | 171200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 119 | 20240418 | 171100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 120 | 20240418 | 171000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 121 | 20240418 | 170900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 122 | 20240418 | 170800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 123 | 20240418 | 170700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 124 | 20240418 | 170600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 125 | 20240418 | 170500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 126 | 20240418 | 170400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 127 | 20240418 | 170300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 128 | 20240418 | 170200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 129 | 20240418 | 170100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 130 | 20240418 | 170000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 131 | 20240418 | 165900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 132 | 20240418 | 165800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 133 | 20240418 | 165700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 134 | 20240418 | 165600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 135 | 20240418 | 165500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 136 | 20240418 | 165400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 137 | 20240418 | 165300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 138 | 20240418 | 165200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 139 | 20240418 | 165100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 140 | 20240418 | 165000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 141 | 20240418 | 164900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 142 | 20240418 | 164800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 143 | 20240418 | 164700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 144 | 20240418 | 164600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 145 | 20240418 | 164500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 146 | 20240418 | 164400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 147 | 20240418 | 164300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 148 | 20240418 | 164200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 149 | 20240418 | 164100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 150 | 20240418 | 164000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 151 | 20240418 | 163900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 152 | 20240418 | 163800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 153 | 20240418 | 163700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 154 | 20240418 | 163600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 155 | 20240418 | 163500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 156 | 20240418 | 163400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 157 | 20240418 | 163300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 158 | 20240418 | 163200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 159 | 20240418 | 163100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 160 | 20240418 | 163000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 161 | 20240418 | 162900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 162 | 20240418 | 162800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 163 | 20240418 | 162700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 164 | 20240418 | 162600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 165 | 20240418 | 162500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 166 | 20240418 | 162400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 167 | 20240418 | 162300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 168 | 20240418 | 162200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 169 | 20240418 | 162100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 170 | 20240418 | 162000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 171 | 20240418 | 161900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 172 | 20240418 | 161800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 173 | 20240418 | 161700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 174 | 20240418 | 161600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 175 | 20240418 | 161500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 176 | 20240418 | 161400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 177 | 20240418 | 161300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 178 | 20240418 | 161200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 179 | 20240418 | 161100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 180 | 20240418 | 161000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 181 | 20240418 | 160900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 182 | 20240418 | 160800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 183 | 20240418 | 160700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 184 | 20240418 | 160600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 185 | 20240418 | 160500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 186 | 20240418 | 160400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 187 | 20240418 | 160300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 188 | 20240418 | 160200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 189 | 20240418 | 160100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 190 | 20240418 | 160000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 191 | 20240418 | 155900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 192 | 20240418 | 155800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 193 | 20240418 | 155700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 194 | 20240418 | 155600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 195 | 20240418 | 155500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 196 | 20240418 | 155400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 197 | 20240418 | 155300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 198 | 20240418 | 155200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 199 | 20240418 | 155100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 200 | 20240418 | 155000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 201 | 20240418 | 154900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 202 | 20240418 | 154800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 203 | 20240418 | 154700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 204 | 20240418 | 154600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 205 | 20240418 | 154500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 206 | 20240418 | 154400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 207 | 20240418 | 154300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 208 | 20240418 | 154200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 209 | 20240418 | 154100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 210 | 20240418 | 154000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 211 | 20240418 | 153900 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 212 | 20240418 | 153800 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 213 | 20240418 | 153700 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 214 | 20240418 | 153600 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 215 | 20240418 | 153500 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 216 | 20240418 | 153400 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 217 | 20240418 | 153300 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 218 | 20240418 | 153200 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 219 | 20240418 | 153100 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 0 |
| 220 | 20240418 | 153000 | 108688213900 | 51500 | 51500 | 51500 | 51500 | 23934 |
| 221 | 20240418 | 152900 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 222 | 20240418 | 152800 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 223 | 20240418 | 152700 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 224 | 20240418 | 152600 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 225 | 20240418 | 152500 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 226 | 20240418 | 152400 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 227 | 20240418 | 152300 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 228 | 20240418 | 152200 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 229 | 20240418 | 152100 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 230 | 20240418 | 152000 | 107455612900 | 51200 | 51200 | 51200 | 51200 | 0 |
| 231 | 20240418 | 151900 | 107455612900 | 51200 | 51300 | 51400 | 51100 | 6548 |
| 232 | 20240418 | 151800 | 107119938200 | 51400 | 51300 | 51500 | 51200 | 9510 |
| 233 | 20240418 | 151700 | 106631681400 | 51300 | 51200 | 51300 | 51200 | 1576 |
| 234 | 20240418 | 151600 | 106550921400 | 51200 | 51200 | 51300 | 51100 | 2920 |
| 235 | 20240418 | 151500 | 106401435400 | 51200 | 51000 | 51200 | 51000 | 1608 |
| 236 | 20240418 | 151400 | 106319247400 | 51000 | 51300 | 51300 | 51000 | 7703 |
| 237 | 20240418 | 151300 | 105925096700 | 51200 | 51200 | 51300 | 51100 | 923 |
| 238 | 20240418 | 151200 | 105877813700 | 51300 | 51000 | 51300 | 51000 | 2661 |
| 239 | 20240418 | 151100 | 105741706800 | 51000 | 51300 | 51300 | 51000 | 2715 |
| 240 | 20240418 | 151000 | 105602918700 | 51200 | 51300 | 51300 | 51200 | 1162 |
| 241 | 20240418 | 150900 | 105543413000 | 51300 | 51200 | 51300 | 51200 | 845 |
| 242 | 20240418 | 150800 | 105500136700 | 51200 | 51100 | 51300 | 51000 | 5264 |
| 243 | 20240418 | 150700 | 105231205000 | 51200 | 51100 | 51200 | 51000 | 7281 |
| 244 | 20240418 | 150600 | 104859532100 | 51100 | 51100 | 51200 | 51100 | 3551 |
| 245 | 20240418 | 150500 | 104678051200 | 51100 | 51200 | 51300 | 51100 | 5161 |
| 246 | 20240418 | 150400 | 104414097100 | 51200 | 51400 | 51400 | 51200 | 2116 |
| 247 | 20240418 | 150300 | 104305460800 | 51500 | 51400 | 51500 | 51400 | 2062 |
| 248 | 20240418 | 150200 | 104199395900 | 51500 | 51400 | 51500 | 51300 | 2936 |
| 249 | 20240418 | 150100 | 104048417100 | 51400 | 51300 | 51400 | 51200 | 1828 |
| 250 | 20240418 | 150000 | 103954694500 | 51200 | 51500 | 51600 | 51200 | 4719 |
| 251 | 20240418 | 145900 | 103712207500 | 51600 | 51500 | 51600 | 51400 | 1680 |
| 252 | 20240418 | 145800 | 103625674500 | 51500 | 51600 | 51600 | 51400 | 3545 |
| 253 | 20240418 | 145700 | 103443082100 | 51500 | 51600 | 51600 | 51500 | 2748 |
| 254 | 20240418 | 145600 | 103301318300 | 51600 | 51400 | 51600 | 51400 | 3069 |
| 255 | 20240418 | 145500 | 103143110400 | 51400 | 51600 | 51600 | 51400 | 3473 |
| 256 | 20240418 | 145400 | 102964214900 | 51500 | 51600 | 51600 | 51500 | 1413 |
| 257 | 20240418 | 145300 | 102891322600 | 51500 | 51300 | 51600 | 51300 | 9191 |
| 258 | 20240418 | 145200 | 102418561100 | 51400 | 51500 | 51500 | 51300 | 5684 |
| 259 | 20240418 | 145100 | 102126321600 | 51400 | 51400 | 51500 | 51400 | 3572 |
| 260 | 20240418 | 145000 | 101942476400 | 51500 | 51300 | 51500 | 51200 | 5280 |
| 261 | 20240418 | 144900 | 101671322300 | 51300 | 51100 | 51300 | 51100 | 3271 |
| 262 | 20240418 | 144800 | 101503862500 | 51200 | 51100 | 51200 | 51100 | 1294 |
| 263 | 20240418 | 144700 | 101437627500 | 51100 | 51000 | 51200 | 51000 | 2016 |
| 264 | 20240418 | 144600 | 101334648700 | 51000 | 51100 | 51100 | 51000 | 1264 |
| 265 | 20240418 | 144500 | 101270171200 | 51000 | 51200 | 51200 | 50900 | 2523 |
| 266 | 20240418 | 144400 | 101141395000 | 51200 | 51000 | 51200 | 50900 | 3346 |
| 267 | 20240418 | 144300 | 100970726300 | 51000 | 51000 | 51100 | 50900 | 3376 |
| 268 | 20240418 | 144200 | 100798605000 | 51000 | 51100 | 51100 | 51000 | 893 |
| 269 | 20240418 | 144100 | 100752996300 | 51100 | 51200 | 51200 | 51100 | 2126 |
| 270 | 20240418 | 144000 | 100644336800 | 51200 | 51100 | 51200 | 51100 | 1095 |
| 271 | 20240418 | 143900 | 100588338200 | 51200 | 51200 | 51300 | 51100 | 1491 |
| 272 | 20240418 | 143800 | 100512048600 | 51100 | 51000 | 51300 | 51000 | 6722 |
| 273 | 20240418 | 143700 | 100167938400 | 51000 | 51000 | 51100 | 50900 | 2937 |
| 274 | 20240418 | 143600 | 100018216100 | 50900 | 51000 | 51100 | 50900 | 1890 |
| 275 | 20240418 | 143500 | 99921872100 | 51000 | 51000 | 51100 | 50900 | 4112 |
| 276 | 20240418 | 143400 | 99712089900 | 51100 | 51000 | 51200 | 51000 | 2888 |
| 277 | 20240418 | 143300 | 99564492800 | 51100 | 51100 | 51200 | 51000 | 1326 |
| 278 | 20240418 | 143200 | 99496779300 | 51100 | 51200 | 51200 | 51000 | 2742 |
| 279 | 20240418 | 143100 | 99356654600 | 51200 | 51100 | 51300 | 51100 | 3613 |
| 280 | 20240418 | 143000 | 99171658100 | 51100 | 51100 | 51200 | 51000 | 1772 |
| 281 | 20240418 | 142900 | 99081119000 | 51100 | 51100 | 51100 | 51000 | 1399 |
| 282 | 20240418 | 142800 | 99009662100 | 51100 | 51000 | 51200 | 51000 | 1962 |
| 283 | 20240418 | 142700 | 98909434400 | 51000 | 51200 | 51300 | 51000 | 4115 |
| 284 | 20240418 | 142600 | 98699042000 | 51200 | 51100 | 51200 | 51100 | 1927 |
| 285 | 20240418 | 142500 | 98600484400 | 51100 | 50800 | 51100 | 50800 | 5143 |
| 286 | 20240418 | 142400 | 98338046700 | 50900 | 50900 | 51000 | 50800 | 1933 |
| 287 | 20240418 | 142300 | 98239693100 | 50900 | 50900 | 51000 | 50900 | 578 |
| 288 | 20240418 | 142200 | 98210250600 | 50900 | 51000 | 51000 | 50800 | 1770 |
| 289 | 20240418 | 142100 | 98120132000 | 51000 | 50800 | 51000 | 50800 | 855 |
| 290 | 20240418 | 142000 | 98076630000 | 50800 | 50800 | 50800 | 50700 | 806 |
| 291 | 20240418 | 141900 | 98035713700 | 50800 | 50900 | 50900 | 50700 | 1692 |
| 292 | 20240418 | 141800 | 97949769000 | 50900 | 50700 | 50900 | 50600 | 5273 |
| 293 | 20240418 | 141700 | 97682307500 | 50700 | 50800 | 50900 | 50700 | 3173 |
| 294 | 20240418 | 141600 | 97521202300 | 50800 | 50900 | 51000 | 50800 | 1578 |
| 295 | 20240418 | 141500 | 97440892900 | 50900 | 50800 | 51000 | 50800 | 756 |
| 296 | 20240418 | 141400 | 97402422300 | 50900 | 50900 | 51000 | 50700 | 2505 |
| 297 | 20240418 | 141300 | 97274920700 | 50900 | 51000 | 51100 | 50900 | 2231 |
| 298 | 20240418 | 141200 | 97161142800 | 51000 | 51000 | 51100 | 51000 | 1808 |
| 299 | 20240418 | 141100 | 97068860400 | 51000 | 51200 | 51200 | 51000 | 3061 |
| 300 | 20240418 | 141000 | 96912479300 | 51200 | 51100 | 51200 | 51000 | 5597 |
| 301 | 20240418 | 140900 | 96626674900 | 51200 | 51000 | 51200 | 50900 | 3403 |
| 302 | 20240418 | 140800 | 96452849400 | 51000 | 50700 | 51000 | 50700 | 3493 |
| 303 | 20240418 | 140700 | 96275067800 | 50700 | 50600 | 50700 | 50600 | 1673 |
| 304 | 20240418 | 140600 | 96190324200 | 50700 | 50700 | 50700 | 50600 | 1832 |
| 305 | 20240418 | 140500 | 96097501900 | 50700 | 50500 | 50700 | 50500 | 9315 |
| 306 | 20240418 | 140400 | 95626713600 | 50500 | 50600 | 50700 | 50500 | 5006 |
| 307 | 20240418 | 140300 | 95373537100 | 50500 | 50800 | 51000 | 50500 | 11435 |
| 308 | 20240418 | 140200 | 94794126900 | 50900 | 51000 | 51100 | 50800 | 5834 |
| 309 | 20240418 | 140100 | 94496964100 | 51000 | 50900 | 51000 | 50900 | 1612 |
| 310 | 20240418 | 140000 | 94414884800 | 50900 | 50900 | 51100 | 50800 | 3924 |
| 311 | 20240418 | 135900 | 94214924300 | 50900 | 50900 | 51000 | 50900 | 3186 |
| 312 | 20240418 | 135800 | 94052719000 | 50900 | 50900 | 51000 | 50900 | 3144 |
| 313 | 20240418 | 135700 | 93892649300 | 50900 | 51100 | 51300 | 50800 | 8417 |
| 314 | 20240418 | 135600 | 93462919300 | 51100 | 50900 | 51100 | 50800 | 6619 |
| 315 | 20240418 | 135500 | 93125922600 | 51000 | 50800 | 51000 | 50800 | 3791 |
| 316 | 20240418 | 135400 | 92932937400 | 50800 | 51000 | 51000 | 50700 | 12541 |
| 317 | 20240418 | 135300 | 92295995900 | 51000 | 51000 | 51100 | 50900 | 8370 |
| 318 | 20240418 | 135200 | 91869337500 | 51000 | 51200 | 51200 | 51000 | 11941 |
| 319 | 20240418 | 135100 | 91259089500 | 51200 | 51400 | 51500 | 51200 | 7635 |
| 320 | 20240418 | 135000 | 90867193500 | 51500 | 51300 | 51500 | 51300 | 3009 |
| 321 | 20240418 | 134900 | 90712501300 | 51400 | 51600 | 51700 | 51300 | 6884 |
| 322 | 20240418 | 134800 | 90358175700 | 51600 | 51200 | 51700 | 51100 | 7790 |
| 323 | 20240418 | 134700 | 89957245800 | 51200 | 51700 | 51700 | 51100 | 16340 |
| 324 | 20240418 | 134600 | 89117523900 | 51600 | 51800 | 51900 | 51500 | 11506 |
| 325 | 20240418 | 134500 | 88522698300 | 51800 | 51700 | 51900 | 51600 | 10585 |
| 326 | 20240418 | 134400 | 87974890600 | 51900 | 51700 | 52000 | 51700 | 9305 |
| 327 | 20240418 | 134300 | 87492505800 | 51800 | 51600 | 52000 | 51600 | 12990 |
| 328 | 20240418 | 134200 | 86818981900 | 51800 | 52300 | 52300 | 51600 | 25789 |
| 329 | 20240418 | 134100 | 85479109100 | 52300 | 52400 | 52600 | 52100 | 43559 |
| 330 | 20240418 | 134000 | 83196900100 | 52400 | 51900 | 52400 | 51800 | 63384 |
| 331 | 20240418 | 133900 | 79891176700 | 51900 | 51700 | 52000 | 51400 | 52220 |
| 332 | 20240418 | 133800 | 77188442100 | 51800 | 51700 | 51900 | 51600 | 38245 |
| 333 | 20240418 | 133700 | 75208416100 | 51500 | 51500 | 51500 | 51500 | 0 |
| 334 | 20240418 | 133600 | 75208416100 | 51500 | 51500 | 51500 | 51400 | 1588 |
| 335 | 20240418 | 133500 | 75126638700 | 51500 | 51500 | 51500 | 51300 | 8189 |
| 336 | 20240418 | 133400 | 74705316300 | 51500 | 51400 | 51500 | 51300 | 20939 |
| 337 | 20240418 | 133300 | 73627656000 | 51400 | 51300 | 51400 | 51200 | 18281 |
| 338 | 20240418 | 133200 | 72688828200 | 51300 | 50700 | 51300 | 50700 | 25464 |
| 339 | 20240418 | 133100 | 71388924400 | 50700 | 50600 | 50800 | 50600 | 3910 |
| 340 | 20240418 | 133000 | 71190723600 | 50700 | 50500 | 50700 | 50500 | 2694 |
| 341 | 20240418 | 132900 | 71054355200 | 50600 | 50700 | 50800 | 50400 | 7340 |
| 342 | 20240418 | 132800 | 70682655600 | 50700 | 50600 | 50800 | 50600 | 1430 |
| 343 | 20240418 | 132700 | 70610125500 | 50600 | 50600 | 50700 | 50600 | 3297 |
| 344 | 20240418 | 132600 | 70443030500 | 50600 | 50600 | 50700 | 50600 | 842 |
| 345 | 20240418 | 132500 | 70400398400 | 50600 | 50700 | 50800 | 50600 | 1758 |
| 346 | 20240418 | 132400 | 70311299700 | 50700 | 50600 | 50800 | 50600 | 5527 |
| 347 | 20240418 | 132300 | 70031270900 | 50600 | 50800 | 50800 | 50600 | 4314 |
| 348 | 20240418 | 132200 | 69812832300 | 50700 | 50900 | 50900 | 50700 | 5892 |
| 349 | 20240418 | 132100 | 69513558700 | 50900 | 50800 | 50900 | 50800 | 2016 |
| 350 | 20240418 | 132000 | 69411035500 | 50800 | 50700 | 50900 | 50700 | 4031 |
| 351 | 20240418 | 131900 | 69206326500 | 50700 | 50700 | 50800 | 50600 | 2707 |
| 352 | 20240418 | 131800 | 69069091400 | 50600 | 50700 | 50800 | 50600 | 6109 |
| 353 | 20240418 | 131700 | 68759271400 | 50600 | 50400 | 50700 | 50300 | 8740 |
| 354 | 20240418 | 131600 | 68317568600 | 50400 | 50300 | 50400 | 50200 | 2368 |
| 355 | 20240418 | 131500 | 68198394400 | 50300 | 50200 | 50300 | 50200 | 1613 |
| 356 | 20240418 | 131400 | 68117313100 | 50200 | 50200 | 50300 | 50100 | 7649 |
| 357 | 20240418 | 131300 | 67733364500 | 50200 | 50000 | 50200 | 50000 | 2087 |
| 358 | 20240418 | 131200 | 67628792500 | 50100 | 49950 | 50100 | 49950 | 2143 |
| 359 | 20240418 | 131100 | 67521652700 | 50000 | 50000 | 50000 | 49950 | 1569 |
| 360 | 20240418 | 131000 | 67443256150 | 49950 | 50100 | 50100 | 49950 | 2503 |
| 361 | 20240418 | 130900 | 67318117700 | 50100 | 49900 | 50100 | 49850 | 3319 |
| 362 | 20240418 | 130800 | 67152232200 | 50000 | 49900 | 50000 | 49800 | 4956 |
| 363 | 20240418 | 130700 | 66905050600 | 49850 | 49950 | 50000 | 49850 | 4216 |
| 364 | 20240418 | 130600 | 66694745950 | 49900 | 50200 | 50200 | 49800 | 10567 |
| 365 | 20240418 | 130500 | 66166699350 | 50100 | 50300 | 50400 | 50100 | 3672 |
| 366 | 20240418 | 130400 | 65982228350 | 50300 | 50400 | 50400 | 50200 | 2018 |
| 367 | 20240418 | 130300 | 65880722650 | 50400 | 50200 | 50400 | 50100 | 2859 |
| 368 | 20240418 | 130200 | 65737083250 | 50200 | 50000 | 50200 | 50000 | 3031 |
| 369 | 20240418 | 130100 | 65585107750 | 50000 | 50200 | 50300 | 50000 | 9284 |
| 370 | 20240418 | 130000 | 65120024150 | 50300 | 50100 | 50300 | 50000 | 3855 |
| 371 | 20240418 | 125900 | 64926625850 | 50100 | 50400 | 50600 | 50000 | 11042 |
| 372 | 20240418 | 125800 | 64371758550 | 50400 | 50700 | 50700 | 50400 | 4855 |
| 373 | 20240418 | 125700 | 64126272050 | 50700 | 50800 | 50900 | 50600 | 3405 |
| 374 | 20240418 | 125600 | 63953596350 | 50800 | 50700 | 50900 | 50700 | 4123 |
| 375 | 20240418 | 125500 | 63744210150 | 50700 | 50700 | 50800 | 50600 | 3492 |
| 376 | 20240418 | 125400 | 63567207250 | 50700 | 50700 | 50800 | 50700 | 1594 |
| 377 | 20240418 | 125300 | 63486372050 | 50800 | 50700 | 50800 | 50500 | 8361 |
| 378 | 20240418 | 125200 | 63062781850 | 50700 | 51100 | 51100 | 50700 | 8495 |
| 379 | 20240418 | 125100 | 62630638550 | 51000 | 51000 | 51100 | 50900 | 2852 |
| 380 | 20240418 | 125000 | 62485218450 | 51000 | 51200 | 51200 | 50900 | 8084 |
| 381 | 20240418 | 124900 | 62072409150 | 51200 | 51200 | 51300 | 51100 | 9163 |
| 382 | 20240418 | 124800 | 61603085850 | 51200 | 51000 | 51200 | 51000 | 7852 |
| 383 | 20240418 | 124700 | 61201801150 | 50900 | 50900 | 51000 | 50900 | 1717 |
| 384 | 20240418 | 124600 | 61114299050 | 51000 | 50900 | 51000 | 50800 | 3464 |
| 385 | 20240418 | 124500 | 60937959650 | 51000 | 51000 | 51100 | 50900 | 4928 |
| 386 | 20240418 | 124400 | 60686705250 | 51100 | 51100 | 51200 | 50800 | 14734 |
| 387 | 20240418 | 124300 | 59934841250 | 51100 | 51200 | 51300 | 51000 | 18217 |
| 388 | 20240418 | 124200 | 59003407250 | 51200 | 50900 | 51300 | 50900 | 29526 |
| 389 | 20240418 | 124100 | 57495674550 | 51000 | 50700 | 51000 | 50600 | 21413 |
| 390 | 20240418 | 124000 | 56406633850 | 50700 | 50500 | 50700 | 50500 | 11448 |
| 391 | 20240418 | 123900 | 55827877850 | 50500 | 50400 | 50500 | 50400 | 3063 |
| 392 | 20240418 | 123800 | 55673285750 | 50400 | 50500 | 50500 | 50300 | 800 |
| 393 | 20240418 | 123700 | 55632947550 | 50400 | 50400 | 50500 | 50400 | 2178 |
| 394 | 20240418 | 123600 | 55523098450 | 50400 | 50500 | 50500 | 50400 | 3902 |
| 395 | 20240418 | 123500 | 55326300750 | 50400 | 50400 | 50500 | 50300 | 4958 |
| 396 | 20240418 | 123400 | 55076577450 | 50300 | 50400 | 50400 | 50300 | 1798 |
| 397 | 20240418 | 123300 | 54986065950 | 50400 | 50400 | 50400 | 50300 | 535 |
| 398 | 20240418 | 123200 | 54959105250 | 50400 | 50400 | 50500 | 50300 | 1924 |
| 399 | 20240418 | 123100 | 54862136750 | 50400 | 50400 | 50500 | 50300 | 3259 |
| 400 | 20240418 | 123000 | 54697935650 | 50400 | 50300 | 50400 | 50300 | 2149 |
| 401 | 20240418 | 122900 | 54589636850 | 50400 | 50300 | 50400 | 50300 | 3084 |
| 402 | 20240418 | 122800 | 54434231450 | 50300 | 50400 | 50400 | 50300 | 893 |
| 403 | 20240418 | 122700 | 54389255450 | 50400 | 50300 | 50400 | 50300 | 900 |
| 404 | 20240418 | 122600 | 54343916850 | 50400 | 50200 | 50400 | 50100 | 4813 |
| 405 | 20240418 | 122500 | 54101907650 | 50200 | 50000 | 50200 | 49950 | 4611 |
| 406 | 20240418 | 122400 | 53870822350 | 50000 | 50000 | 50100 | 49950 | 1831 |
| 407 | 20240418 | 122300 | 53779264950 | 50000 | 50000 | 50100 | 50000 | 714 |
| 408 | 20240418 | 122200 | 53743560450 | 50000 | 50000 | 50100 | 49950 | 1098 |
| 409 | 20240418 | 122100 | 53688659850 | 50000 | 50000 | 50000 | 49950 | 746 |
| 410 | 20240418 | 122000 | 53651391000 | 49950 | 50100 | 50100 | 49950 | 747 |
| 411 | 20240418 | 121900 | 53614044000 | 49950 | 49900 | 50000 | 49900 | 1919 |
| 412 | 20240418 | 121800 | 53518149300 | 49950 | 49900 | 49950 | 49900 | 530 |
| 413 | 20240418 | 121700 | 53491696900 | 49950 | 49900 | 50000 | 49900 | 480 |
| 414 | 20240418 | 121600 | 53467727050 | 49850 | 49850 | 49900 | 49850 | 2738 |
| 415 | 20240418 | 121500 | 53331188850 | 49850 | 49950 | 49950 | 49850 | 2200 |
| 416 | 20240418 | 121400 | 53221385900 | 49950 | 50000 | 50100 | 49950 | 1921 |
| 417 | 20240418 | 121300 | 53125337450 | 50000 | 50100 | 50100 | 50000 | 1330 |
| 418 | 20240418 | 121200 | 53058814150 | 50100 | 50100 | 50100 | 50000 | 359 |
| 419 | 20240418 | 121100 | 53040851650 | 50100 | 50100 | 50100 | 50000 | 485 |
| 420 | 20240418 | 121000 | 53016593750 | 50000 | 50100 | 50100 | 50000 | 1807 |
| 421 | 20240418 | 120900 | 52926121050 | 50100 | 50000 | 50100 | 50000 | 305 |
| 422 | 20240418 | 120800 | 52910855250 | 50100 | 50100 | 50200 | 50000 | 2711 |
| 423 | 20240418 | 120700 | 52774902450 | 50200 | 50000 | 50200 | 50000 | 2373 |
| 424 | 20240418 | 120600 | 52656096650 | 50100 | 50000 | 50100 | 50000 | 1581 |
| 425 | 20240418 | 120500 | 52577033050 | 50000 | 50000 | 50100 | 50000 | 1050 |
| 426 | 20240418 | 120400 | 52524488150 | 50000 | 50000 | 50100 | 50000 | 705 |
| 427 | 20240418 | 120300 | 52489224850 | 50100 | 50100 | 50200 | 50100 | 1099 |
| 428 | 20240418 | 120200 | 52434159450 | 50100 | 50000 | 50200 | 50000 | 1388 |
| 429 | 20240418 | 120100 | 52364655450 | 50000 | 50200 | 50200 | 50000 | 2351 |
| 430 | 20240418 | 120000 | 52246899750 | 50100 | 50300 | 50300 | 50100 | 2379 |
| 431 | 20240418 | 115900 | 52127502550 | 50300 | 50300 | 50400 | 50200 | 1519 |
| 432 | 20240418 | 115800 | 52051100350 | 50300 | 50200 | 50300 | 50200 | 5397 |
| 433 | 20240418 | 115700 | 51779681550 | 50300 | 50300 | 50300 | 50200 | 1532 |
| 434 | 20240418 | 115600 | 51702649550 | 50300 | 50100 | 50300 | 50100 | 7766 |
| 435 | 20240418 | 115500 | 51312935550 | 50100 | 50000 | 50100 | 50000 | 791 |
| 436 | 20240418 | 115400 | 51273346750 | 50000 | 50100 | 50100 | 50000 | 1025 |
| 437 | 20240418 | 115300 | 51222001850 | 50100 | 50000 | 50100 | 50000 | 964 |
| 438 | 20240418 | 115200 | 51173716350 | 50000 | 50000 | 50100 | 49950 | 1918 |
| 439 | 20240418 | 115100 | 51077817700 | 50000 | 50000 | 50100 | 49950 | 1832 |
| 440 | 20240418 | 115000 | 50986175450 | 50000 | 50000 | 50100 | 49950 | 1654 |
| 441 | 20240418 | 114900 | 50903420950 | 50000 | 49900 | 50000 | 49900 | 3256 |
| 442 | 20240418 | 114800 | 50740754750 | 49900 | 49900 | 50000 | 49900 | 851 |
| 443 | 20240418 | 114700 | 50698270850 | 49950 | 50000 | 50100 | 49950 | 3049 |
| 444 | 20240418 | 114600 | 50545828800 | 50000 | 50000 | 50100 | 50000 | 955 |
| 445 | 20240418 | 114500 | 50498045500 | 50100 | 50100 | 50100 | 50000 | 1808 |
| 446 | 20240418 | 114400 | 50407608400 | 50100 | 50100 | 50100 | 50000 | 1262 |
| 447 | 20240418 | 114300 | 50344440500 | 50100 | 50100 | 50200 | 50000 | 4243 |
| 448 | 20240418 | 114200 | 50131893200 | 50100 | 50100 | 50100 | 50000 | 1811 |
| 449 | 20240418 | 114100 | 50041267400 | 49900 | 49950 | 50000 | 49850 | 2457 |
| 450 | 20240418 | 114000 | 49918500550 | 49950 | 49750 | 50000 | 49750 | 2626 |
| 451 | 20240418 | 113900 | 49787567250 | 49800 | 50000 | 50000 | 49750 | 4786 |
| 452 | 20240418 | 113800 | 49548873200 | 50000 | 50000 | 50100 | 50000 | 3688 |
| 453 | 20240418 | 113700 | 49364388900 | 50000 | 50200 | 50300 | 49950 | 10855 |
| 454 | 20240418 | 113600 | 48820234350 | 50200 | 50000 | 50200 | 50000 | 3758 |
| 455 | 20240418 | 113500 | 48631891750 | 50100 | 50100 | 50200 | 50000 | 4489 |
| 456 | 20240418 | 113400 | 48407055450 | 50100 | 50200 | 50300 | 50100 | 10153 |
| 457 | 20240418 | 113300 | 47897409850 | 50200 | 50000 | 50300 | 50000 | 22207 |
| 458 | 20240418 | 113200 | 46784602850 | 50000 | 50000 | 50000 | 49950 | 7692 |
| 459 | 20240418 | 113100 | 46400090700 | 50000 | 49800 | 50000 | 49750 | 23130 |
| 460 | 20240418 | 113000 | 45246169450 | 49800 | 49750 | 49800 | 49750 | 916 |
| 461 | 20240418 | 112900 | 45200570300 | 49800 | 49700 | 49800 | 49650 | 3214 |
| 462 | 20240418 | 112800 | 45040602050 | 49650 | 49600 | 49750 | 49500 | 3918 |
| 463 | 20240418 | 112700 | 44846266950 | 49650 | 49550 | 49650 | 49550 | 1299 |
| 464 | 20240418 | 112600 | 44781876700 | 49600 | 49750 | 49750 | 49600 | 2018 |
| 465 | 20240418 | 112500 | 44681642000 | 49750 | 49750 | 49750 | 49600 | 2922 |
| 466 | 20240418 | 112400 | 44536417750 | 49750 | 49800 | 49800 | 49750 | 2709 |
| 467 | 20240418 | 112300 | 44401582200 | 49800 | 49800 | 49800 | 49750 | 4597 |
| 468 | 20240418 | 112200 | 44172699850 | 49750 | 49750 | 49750 | 49700 | 2404 |
| 469 | 20240418 | 112100 | 44053119900 | 49750 | 49650 | 49750 | 49600 | 6706 |
| 470 | 20240418 | 112000 | 43719875100 | 49650 | 49600 | 49650 | 49550 | 878 |
| 471 | 20240418 | 111900 | 43676319100 | 49550 | 49550 | 49600 | 49500 | 997 |
| 472 | 20240418 | 111800 | 43626910000 | 49450 | 49450 | 49600 | 49400 | 1036 |
| 473 | 20240418 | 111700 | 43575622750 | 49450 | 49500 | 49550 | 49400 | 1295 |
| 474 | 20240418 | 111600 | 43511569850 | 49450 | 49650 | 49700 | 49450 | 4562 |
| 475 | 20240418 | 111500 | 43285391350 | 49650 | 49600 | 49650 | 49600 | 1808 |
| 476 | 20240418 | 111400 | 43195632700 | 49650 | 49600 | 49650 | 49600 | 987 |
| 477 | 20240418 | 111300 | 43146652800 | 49600 | 49650 | 49650 | 49600 | 1751 |
| 478 | 20240418 | 111200 | 43059754000 | 49650 | 49650 | 49650 | 49600 | 1619 |
| 479 | 20240418 | 111100 | 42979414900 | 49650 | 49650 | 49650 | 49600 | 1703 |
| 480 | 20240418 | 111000 | 42894871450 | 49650 | 49600 | 49650 | 49550 | 3185 |
| 481 | 20240418 | 110900 | 42736828350 | 49600 | 49450 | 49600 | 49450 | 8587 |
| 482 | 20240418 | 110800 | 42311648250 | 49450 | 49400 | 49450 | 49400 | 1072 |
| 483 | 20240418 | 110700 | 42258647350 | 49450 | 49400 | 49450 | 49400 | 1162 |
| 484 | 20240418 | 110600 | 42201240350 | 49350 | 49350 | 49400 | 49350 | 2367 |
| 485 | 20240418 | 110500 | 42084323400 | 49400 | 49400 | 49400 | 49350 | 583 |
| 486 | 20240418 | 110400 | 42055547150 | 49400 | 49450 | 49450 | 49350 | 1649 |
| 487 | 20240418 | 110300 | 41974066500 | 49400 | 49350 | 49400 | 49350 | 604 |
| 488 | 20240418 | 110200 | 41944244550 | 49350 | 49450 | 49450 | 49300 | 430 |
| 489 | 20240418 | 110100 | 41923036200 | 49450 | 49200 | 49500 | 49200 | 6481 |
| 490 | 20240418 | 110000 | 41602889050 | 49150 | 49200 | 49200 | 49150 | 172 |
| 491 | 20240418 | 105900 | 41594433300 | 49200 | 49200 | 49250 | 49150 | 871 |
| 492 | 20240418 | 105800 | 41551584750 | 49250 | 49200 | 49250 | 49150 | 684 |
| 493 | 20240418 | 105700 | 41517949100 | 49200 | 49300 | 49350 | 49200 | 1488 |
| 494 | 20240418 | 105600 | 41444617600 | 49350 | 49250 | 49350 | 49250 | 1219 |
| 495 | 20240418 | 105500 | 41384570350 | 49250 | 49300 | 49350 | 49250 | 1342 |
| 496 | 20240418 | 105400 | 41318405250 | 49300 | 49350 | 49350 | 49250 | 586 |
| 497 | 20240418 | 105300 | 41289511400 | 49350 | 49300 | 49350 | 49250 | 483 |
| 498 | 20240418 | 105200 | 41265694100 | 49350 | 49350 | 49400 | 49250 | 655 |
| 499 | 20240418 | 105100 | 41233402300 | 49400 | 49350 | 49400 | 49250 | 827 |
| 500 | 20240418 | 105000 | 41192613500 | 49350 | 49200 | 49350 | 49200 | 630 |
| 501 | 20240418 | 104900 | 41161537900 | 49200 | 49200 | 49300 | 49150 | 2782 |
| 502 | 20240418 | 104800 | 41024533200 | 49150 | 49200 | 49200 | 49150 | 942 |
| 503 | 20240418 | 104700 | 40978212400 | 49200 | 49200 | 49200 | 49150 | 349 |
| 504 | 20240418 | 104600 | 40961051400 | 49200 | 49100 | 49300 | 49100 | 602 |
| 505 | 20240418 | 104500 | 40931392350 | 49100 | 49200 | 49300 | 49050 | 1252 |
| 506 | 20240418 | 104400 | 40869827600 | 49250 | 49350 | 49350 | 49200 | 1734 |
| 507 | 20240418 | 104300 | 40784400950 | 49350 | 49250 | 49350 | 49250 | 525 |
| 508 | 20240418 | 104200 | 40758521150 | 49250 | 49250 | 49300 | 49150 | 500 |
| 509 | 20240418 | 104100 | 40733895750 | 49300 | 49150 | 49300 | 49050 | 2893 |
| 510 | 20240418 | 104000 | 40591538750 | 49150 | 49200 | 49250 | 49150 | 801 |
| 511 | 20240418 | 103900 | 40552134850 | 49200 | 49300 | 49350 | 49200 | 1202 |
| 512 | 20240418 | 103800 | 40492904000 | 49300 | 49350 | 49350 | 49300 | 1044 |
| 513 | 20240418 | 103700 | 40441422200 | 49350 | 49350 | 49500 | 49350 | 5092 |
| 514 | 20240418 | 103600 | 40189760450 | 49350 | 49350 | 49400 | 49350 | 1719 |
| 515 | 20240418 | 103500 | 40104882650 | 49400 | 49300 | 49450 | 49300 | 3102 |
| 516 | 20240418 | 103400 | 39951671500 | 49400 | 49200 | 49400 | 49150 | 3529 |
| 517 | 20240418 | 103300 | 39777609250 | 49200 | 49100 | 49250 | 49100 | 1893 |
| 518 | 20240418 | 103200 | 39684451400 | 49100 | 49100 | 49250 | 49050 | 1908 |
| 519 | 20240418 | 103100 | 39590668350 | 49100 | 49000 | 49100 | 49000 | 698 |
| 520 | 20240418 | 103000 | 39556426150 | 49000 | 48900 | 49000 | 48800 | 880 |
| 521 | 20240418 | 102900 | 39513373600 | 48900 | 48850 | 48950 | 48600 | 7036 |
| 522 | 20240418 | 102800 | 39170529500 | 48850 | 48900 | 48900 | 48650 | 4833 |
| 523 | 20240418 | 102700 | 38934908100 | 48900 | 49050 | 49050 | 48750 | 5042 |
| 524 | 20240418 | 102600 | 38688804450 | 48900 | 49100 | 49200 | 48900 | 3077 |
| 525 | 20240418 | 102500 | 38538025750 | 49150 | 49100 | 49150 | 49100 | 2474 |
| 526 | 20240418 | 102400 | 38416506850 | 49100 | 49250 | 49350 | 49100 | 1767 |
| 527 | 20240418 | 102300 | 38329460900 | 49250 | 49400 | 49400 | 49200 | 1609 |
| 528 | 20240418 | 102200 | 38250104750 | 49450 | 49350 | 49500 | 49350 | 7876 |
| 529 | 20240418 | 102100 | 37860798800 | 49350 | 49300 | 49400 | 49250 | 3014 |
| 530 | 20240418 | 102000 | 37712091300 | 49300 | 49050 | 49300 | 49050 | 5778 |
| 531 | 20240418 | 101900 | 37427911900 | 49050 | 49000 | 49100 | 49000 | 903 |
| 532 | 20240418 | 101800 | 37383611300 | 49050 | 49000 | 49050 | 48950 | 1380 |
| 533 | 20240418 | 101700 | 37315961000 | 49050 | 48850 | 49050 | 48850 | 992 |
| 534 | 20240418 | 101600 | 37267413200 | 48850 | 48850 | 49050 | 48800 | 2384 |
| 535 | 20240418 | 101500 | 37150738500 | 48850 | 48900 | 48950 | 48850 | 929 |
| 536 | 20240418 | 101400 | 37105299300 | 48950 | 48850 | 48950 | 48750 | 3909 |
| 537 | 20240418 | 101300 | 36914457150 | 48850 | 49050 | 49100 | 48850 | 3091 |
| 538 | 20240418 | 101200 | 36763143450 | 49050 | 49050 | 49100 | 48950 | 1920 |
| 539 | 20240418 | 101100 | 36669035550 | 49000 | 49050 | 49100 | 49000 | 3193 |
| 540 | 20240418 | 101000 | 36512497450 | 49050 | 48950 | 49050 | 48900 | 3075 |
| 541 | 20240418 | 100900 | 36361948650 | 48900 | 49150 | 49150 | 48900 | 3882 |
| 542 | 20240418 | 100800 | 36171640150 | 49150 | 49250 | 49250 | 49050 | 2895 |
| 543 | 20240418 | 100700 | 36029349100 | 49300 | 49250 | 49300 | 49200 | 2175 |
| 544 | 20240418 | 100600 | 35922216350 | 49200 | 49100 | 49300 | 49100 | 3771 |
| 545 | 20240418 | 100500 | 35736535150 | 49150 | 48900 | 49250 | 48900 | 5961 |
| 546 | 20240418 | 100400 | 35444172400 | 48900 | 48700 | 48900 | 48600 | 10983 |
| 547 | 20240418 | 100300 | 34908883350 | 48650 | 49100 | 49100 | 48650 | 9979 |
| 548 | 20240418 | 100200 | 34421609250 | 49100 | 49250 | 49300 | 49000 | 5065 |
| 549 | 20240418 | 100100 | 34172968650 | 49250 | 49100 | 49350 | 49000 | 5709 |
| 550 | 20240418 | 100000 | 33891975950 | 49050 | 49100 | 49150 | 49000 | 2929 |
| 551 | 20240418 | 095900 | 33748276300 | 49100 | 48950 | 49200 | 48900 | 3816 |
| 552 | 20240418 | 095800 | 33561184950 | 48950 | 49100 | 49150 | 48850 | 13809 |
| 553 | 20240418 | 095700 | 32884440750 | 49100 | 49200 | 49250 | 49100 | 4653 |
| 554 | 20240418 | 095600 | 32655752550 | 49200 | 49250 | 49300 | 49200 | 3672 |
| 555 | 20240418 | 095500 | 32474949300 | 49250 | 49450 | 49500 | 49250 | 9054 |
| 556 | 20240418 | 095400 | 32027967900 | 49500 | 49300 | 49500 | 49300 | 4856 |
| 557 | 20240418 | 095300 | 31788038450 | 49300 | 49350 | 49400 | 49300 | 5627 |
| 558 | 20240418 | 095200 | 31510367350 | 49350 | 49450 | 49550 | 49350 | 8938 |
| 559 | 20240418 | 095100 | 31068717600 | 49400 | 49450 | 49600 | 49400 | 5327 |
| 560 | 20240418 | 095000 | 30805338900 | 49450 | 49650 | 49700 | 49450 | 8952 |
| 561 | 20240418 | 094900 | 30361441150 | 49600 | 49800 | 49800 | 49550 | 16063 |
| 562 | 20240418 | 094800 | 29563096750 | 49750 | 49550 | 49800 | 49450 | 10768 |
| 563 | 20240418 | 094700 | 29029008700 | 49550 | 49250 | 49550 | 49250 | 9313 |
| 564 | 20240418 | 094600 | 28569024300 | 49350 | 49550 | 49650 | 49200 | 14851 |
| 565 | 20240418 | 094500 | 27835707450 | 49600 | 49350 | 49600 | 49200 | 9151 |
| 566 | 20240418 | 094400 | 27383856600 | 49350 | 49450 | 49550 | 49200 | 14614 |
| 567 | 20240418 | 094300 | 26663193850 | 49450 | 49600 | 49900 | 49450 | 18979 |
| 568 | 20240418 | 094200 | 25720532000 | 49550 | 50000 | 50000 | 49450 | 37336 |
| 569 | 20240418 | 094100 | 23859930900 | 50000 | 49700 | 50000 | 49400 | 48558 |
| 570 | 20240418 | 094000 | 21444226400 | 49700 | 48950 | 49700 | 48900 | 37053 |
| 571 | 20240418 | 093900 | 19618187300 | 48950 | 48500 | 48950 | 48500 | 30847 |
| 572 | 20240418 | 093800 | 18115702500 | 48500 | 48400 | 48500 | 48350 | 8070 |
| 573 | 20240418 | 093700 | 17724713950 | 48400 | 48100 | 48400 | 48100 | 9555 |
| 574 | 20240418 | 093600 | 17263509350 | 48100 | 48050 | 48150 | 48050 | 4403 |
| 575 | 20240418 | 093500 | 17051673900 | 48050 | 48100 | 48100 | 48000 | 2818 |
| 576 | 20240418 | 093400 | 16916312800 | 48050 | 48050 | 48100 | 48000 | 3159 |
| 577 | 20240418 | 093300 | 16764538100 | 48050 | 47950 | 48100 | 47900 | 6411 |
| 578 | 20240418 | 093200 | 16456730700 | 47900 | 48000 | 48000 | 47900 | 3964 |
| 579 | 20240418 | 093100 | 16266608500 | 48000 | 47900 | 48000 | 47850 | 3139 |
| 580 | 20240418 | 093000 | 16116130200 | 47950 | 47900 | 48000 | 47800 | 4658 |
| 581 | 20240418 | 092900 | 15892983250 | 47900 | 48000 | 48100 | 47800 | 6494 |
| 582 | 20240418 | 092800 | 15581479500 | 48050 | 47800 | 48300 | 47750 | 25024 |
| 583 | 20240418 | 092700 | 14379743200 | 47800 | 47650 | 47850 | 47650 | 4824 |
| 584 | 20240418 | 092600 | 14149440400 | 47650 | 47700 | 47750 | 47550 | 2653 |
| 585 | 20240418 | 092500 | 14022883050 | 47650 | 47400 | 47700 | 47350 | 9022 |
| 586 | 20240418 | 092400 | 13593574800 | 47400 | 47350 | 47400 | 47300 | 2857 |
| 587 | 20240418 | 092300 | 13458311250 | 47350 | 47200 | 47350 | 47100 | 6650 |
| 588 | 20240418 | 092200 | 13144583150 | 47150 | 47400 | 47400 | 47150 | 7759 |
| 589 | 20240418 | 092100 | 12777836000 | 47500 | 47450 | 47600 | 47400 | 2787 |
| 590 | 20240418 | 092000 | 12645420150 | 47600 | 47550 | 47600 | 47400 | 5993 |
| 591 | 20240418 | 091900 | 12360778850 | 47500 | 47250 | 47550 | 47100 | 11884 |
| 592 | 20240418 | 091800 | 11798309450 | 47300 | 47100 | 47400 | 47100 | 5975 |
| 593 | 20240418 | 091700 | 11516098550 | 47100 | 47150 | 47500 | 47100 | 8968 |
| 594 | 20240418 | 091600 | 11091766100 | 47200 | 46900 | 47250 | 46800 | 4388 |
| 595 | 20240418 | 091500 | 10885425000 | 46850 | 46700 | 46900 | 46550 | 11303 |
| 596 | 20240418 | 091400 | 10357757700 | 46750 | 46500 | 46750 | 46400 | 5108 |
| 597 | 20240418 | 091300 | 10119723350 | 46500 | 46700 | 46700 | 46350 | 12461 |
| 598 | 20240418 | 091200 | 9539911450 | 46650 | 47000 | 47050 | 46600 | 8629 |
| 599 | 20240418 | 091100 | 9136451100 | 47050 | 46700 | 47050 | 46500 | 10211 |
| 600 | 20240418 | 091000 | 8659932250 | 46750 | 46950 | 47050 | 46650 | 18632 |
| 601 | 20240418 | 090900 | 7787776000 | 46950 | 47500 | 47500 | 46900 | 15725 |
| 602 | 20240418 | 090800 | 7046043950 | 47450 | 47300 | 47450 | 47300 | 2065 |
| 603 | 20240418 | 090700 | 6948119700 | 47300 | 47150 | 47400 | 47150 | 3588 |
| 604 | 20240418 | 090600 | 6778630600 | 47150 | 47550 | 47800 | 47100 | 14391 |
| 605 | 20240418 | 090500 | 6096372000 | 47400 | 47100 | 47850 | 47000 | 9452 |
| 606 | 20240418 | 090400 | 5648905750 | 47400 | 47350 | 47550 | 46900 | 26608 |
| 607 | 20240418 | 090300 | 4391105350 | 47550 | 47250 | 47650 | 47200 | 12443 |
| 608 | 20240418 | 090200 | 3801232100 | 47250 | 47500 | 48000 | 47250 | 23430 |
| 609 | 20240418 | 090100 | 2684335450 | 47650 | 47800 | 48100 | 47450 | 26787 |
| 610 | 20240418 | 090000 | 1402002700 | 47800 | 46900 | 47950 | 46900 | 29406 |