33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 3 | 20240418 | 192000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240418 | 191900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240418 | 191800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240418 | 191700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240418 | 191600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240418 | 191500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240418 | 191400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240418 | 191300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240418 | 191200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240418 | 191100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240418 | 191000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240418 | 190900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240418 | 190800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240418 | 190700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240418 | 190600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240418 | 190500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240418 | 190400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240418 | 190300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240418 | 190200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240418 | 190100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240418 | 190000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240418 | 185900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240418 | 185800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240418 | 185700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240418 | 185600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240418 | 185500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240418 | 185400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240418 | 185300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240418 | 185200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240418 | 185100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 33 | 20240418 | 185000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240418 | 184900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240418 | 184800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240418 | 184700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240418 | 184600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240418 | 184500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240418 | 184400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240418 | 184300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240418 | 184200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240418 | 184100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240418 | 184000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240418 | 183900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240418 | 183800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240418 | 183700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240418 | 183600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240418 | 183500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240418 | 183400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240418 | 183300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240418 | 183200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240418 | 183100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240418 | 183000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240418 | 182900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240418 | 182800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240418 | 182700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240418 | 182600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240418 | 182500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240418 | 182400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240418 | 182300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240418 | 182200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240418 | 182100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 63 | 20240418 | 182000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240418 | 181900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240418 | 181800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240418 | 181700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240418 | 181600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240418 | 181500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240418 | 181400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240418 | 181300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240418 | 181200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240418 | 181100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240418 | 181000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240418 | 180900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240418 | 180800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240418 | 180700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240418 | 180600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240418 | 180500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240418 | 180400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240418 | 180300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240418 | 180200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240418 | 180100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240418 | 180000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240418 | 175900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240418 | 175800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240418 | 175700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240418 | 175600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240418 | 175500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240418 | 175400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240418 | 175300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240418 | 175200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240418 | 175100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 93 | 20240418 | 175000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240418 | 174900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240418 | 174800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240418 | 174700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240418 | 174600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240418 | 174500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240418 | 174400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240418 | 174300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240418 | 174200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240418 | 174100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240418 | 174000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240418 | 173900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240418 | 173800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240418 | 173700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240418 | 173600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240418 | 173500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240418 | 173400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240418 | 173300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240418 | 173200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240418 | 173100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240418 | 173000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240418 | 172900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240418 | 172800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240418 | 172700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240418 | 172600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240418 | 172500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240418 | 172400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240418 | 172300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240418 | 172200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240418 | 172100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 123 | 20240418 | 172000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240418 | 171900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240418 | 171800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240418 | 171700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240418 | 171600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240418 | 171500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240418 | 171400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240418 | 171300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240418 | 171200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240418 | 171100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240418 | 171000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240418 | 170900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240418 | 170800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240418 | 170700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240418 | 170600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240418 | 170500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240418 | 170400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240418 | 170300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240418 | 170200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240418 | 170100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240418 | 170000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240418 | 165900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240418 | 165800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240418 | 165700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240418 | 165600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240418 | 165500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240418 | 165400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240418 | 165300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240418 | 165200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240418 | 165100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 153 | 20240418 | 165000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240418 | 164900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240418 | 164800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240418 | 164700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240418 | 164600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240418 | 164500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240418 | 164400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240418 | 164300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240418 | 164200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240418 | 164100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240418 | 164000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240418 | 163900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240418 | 163800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240418 | 163700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240418 | 163600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240418 | 163500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240418 | 163400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240418 | 163300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240418 | 163200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240418 | 163100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240418 | 163000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240418 | 162900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240418 | 162800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240418 | 162700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240418 | 162600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240418 | 162500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240418 | 162400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240418 | 162300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240418 | 162200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240418 | 162100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 183 | 20240418 | 162000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240418 | 161900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240418 | 161800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240418 | 161700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240418 | 161600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240418 | 161500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240418 | 161400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240418 | 161300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240418 | 161200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240418 | 161100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240418 | 161000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240418 | 160900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240418 | 160800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240418 | 160700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240418 | 160600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240418 | 160500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240418 | 160400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240418 | 160300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240418 | 160200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240418 | 160100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240418 | 160000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240418 | 155900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240418 | 155800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240418 | 155700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240418 | 155600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240418 | 155500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240418 | 155400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240418 | 155300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240418 | 155200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240418 | 155100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 213 | 20240418 | 155000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240418 | 154900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240418 | 154800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240418 | 154700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240418 | 154600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240418 | 154500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240418 | 154400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240418 | 154300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240418 | 154200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240418 | 154100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240418 | 154000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20240418 | 153900 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20240418 | 153800 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20240418 | 153700 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20240418 | 153600 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20240418 | 153500 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20240418 | 153400 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20240418 | 153300 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20240418 | 153200 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20240418 | 153100 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20240418 | 153000 | 3536223850 | 26300 | 26300 | 26300 | 26300 | 4306 |
| 234 | 20240418 | 152900 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20240418 | 152800 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20240418 | 152700 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20240418 | 152600 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20240418 | 152500 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20240418 | 152400 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20240418 | 152300 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20240418 | 152200 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20240418 | 152100 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 243 | 20240418 | 152000 | 3422976050 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20240418 | 151900 | 3422976050 | 26300 | 26300 | 26300 | 26250 | 1529 |
| 245 | 20240418 | 151800 | 3382838050 | 26250 | 26300 | 26300 | 26250 | 71 |
| 246 | 20240418 | 151700 | 3380973050 | 26250 | 26250 | 26250 | 26250 | 379 |
| 247 | 20240418 | 151600 | 3371024300 | 26300 | 26300 | 26300 | 26250 | 83 |
| 248 | 20240418 | 151500 | 3368845350 | 26300 | 26250 | 26300 | 26250 | 103 |
| 249 | 20240418 | 151400 | 3366136500 | 26250 | 26300 | 26300 | 26250 | 505 |
| 250 | 20240418 | 151300 | 3352880000 | 26300 | 26250 | 26300 | 26250 | 49 |
| 251 | 20240418 | 151200 | 3351593700 | 26300 | 26300 | 26300 | 26300 | 3 |
| 252 | 20240418 | 151100 | 3351514800 | 26300 | 26250 | 26300 | 26250 | 489 |
| 253 | 20240418 | 151000 | 3338678350 | 26300 | 26250 | 26300 | 26250 | 122 |
| 254 | 20240418 | 150900 | 3335470550 | 26300 | 26300 | 26300 | 26300 | 101 |
| 255 | 20240418 | 150800 | 3332814250 | 26300 | 26250 | 26300 | 26250 | 731 |
| 256 | 20240418 | 150700 | 3313615650 | 26250 | 26300 | 26300 | 26250 | 9 |
| 257 | 20240418 | 150600 | 3313379150 | 26300 | 26250 | 26300 | 26250 | 355 |
| 258 | 20240418 | 150500 | 3304055400 | 26200 | 26250 | 26250 | 26200 | 39 |
| 259 | 20240418 | 150400 | 3303032350 | 26200 | 26250 | 26250 | 26200 | 201 |
| 260 | 20240418 | 150300 | 3297762750 | 26250 | 26250 | 26250 | 26250 | 134 |
| 261 | 20240418 | 150200 | 3294245250 | 26250 | 26200 | 26250 | 26200 | 75 |
| 262 | 20240418 | 150100 | 3292277500 | 26200 | 26250 | 26250 | 26200 | 2680 |
| 263 | 20240418 | 150000 | 3222058950 | 26300 | 26300 | 26300 | 26200 | 1221 |
| 264 | 20240418 | 145900 | 3190001400 | 26300 | 26250 | 26300 | 26250 | 111 |
| 265 | 20240418 | 145800 | 3187087100 | 26300 | 26300 | 26300 | 26300 | 139 |
| 266 | 20240418 | 145700 | 3183431400 | 26300 | 26300 | 26300 | 26250 | 360 |
| 267 | 20240418 | 145600 | 3173964650 | 26250 | 26250 | 26300 | 26250 | 1300 |
| 268 | 20240418 | 145500 | 3139834500 | 26300 | 26300 | 26300 | 26300 | 333 |
| 269 | 20240418 | 145400 | 3131076600 | 26250 | 26250 | 26250 | 26250 | 433 |
| 270 | 20240418 | 145300 | 3119710350 | 26250 | 26250 | 26300 | 26250 | 219 |
| 271 | 20240418 | 145200 | 3113961350 | 26250 | 26300 | 26300 | 26250 | 59 |
| 272 | 20240418 | 145100 | 3112411900 | 26250 | 26250 | 26300 | 26250 | 48 |
| 273 | 20240418 | 145000 | 3111151850 | 26250 | 26300 | 26300 | 26250 | 103 |
| 274 | 20240418 | 144900 | 3108444600 | 26300 | 26250 | 26300 | 26250 | 61 |
| 275 | 20240418 | 144800 | 3106843300 | 26250 | 26250 | 26300 | 26250 | 134 |
| 276 | 20240418 | 144700 | 3103324700 | 26250 | 26250 | 26250 | 26250 | 9 |
| 277 | 20240418 | 144600 | 3103088450 | 26250 | 26250 | 26250 | 26250 | 9 |
| 278 | 20240418 | 144500 | 3102852200 | 26250 | 26250 | 26250 | 26250 | 108 |
| 279 | 20240418 | 144400 | 3100017200 | 26250 | 26250 | 26250 | 26250 | 305 |
| 280 | 20240418 | 144300 | 3092010950 | 26250 | 26250 | 26250 | 26200 | 193 |
| 281 | 20240418 | 144200 | 3086945100 | 26250 | 26300 | 26300 | 26250 | 53 |
| 282 | 20240418 | 144100 | 3085552350 | 26300 | 26250 | 26300 | 26250 | 196 |
| 283 | 20240418 | 144000 | 3080406600 | 26250 | 26250 | 26300 | 26250 | 509 |
| 284 | 20240418 | 143900 | 3067044500 | 26300 | 26300 | 26300 | 26300 | 26 |
| 285 | 20240418 | 143800 | 3066360700 | 26300 | 26300 | 26350 | 26300 | 920 |
| 286 | 20240418 | 143700 | 3042161250 | 26300 | 26300 | 26300 | 26300 | 9 |
| 287 | 20240418 | 143600 | 3041924550 | 26300 | 26300 | 26350 | 26300 | 510 |
| 288 | 20240418 | 143500 | 3028486550 | 26300 | 26350 | 26350 | 26300 | 33 |
| 289 | 20240418 | 143400 | 3027618000 | 26300 | 26250 | 26300 | 26250 | 1487 |
| 290 | 20240418 | 143300 | 2988513050 | 26250 | 26250 | 26250 | 26250 | 34 |
| 291 | 20240418 | 143200 | 2987620550 | 26250 | 26250 | 26300 | 26250 | 968 |
| 292 | 20240418 | 143100 | 2962210400 | 26250 | 26250 | 26250 | 26250 | 221 |
| 293 | 20240418 | 143000 | 2956409150 | 26250 | 26250 | 26250 | 26250 | 222 |
| 294 | 20240418 | 142900 | 2950581650 | 26250 | 26300 | 26300 | 26250 | 14 |
| 295 | 20240418 | 142800 | 2950213900 | 26250 | 26250 | 26250 | 26250 | 63 |
| 296 | 20240418 | 142700 | 2948560150 | 26250 | 26300 | 26300 | 26250 | 634 |
| 297 | 20240418 | 142600 | 2931917600 | 26250 | 26300 | 26300 | 26250 | 158 |
| 298 | 20240418 | 142500 | 2927770050 | 26250 | 26300 | 26300 | 26250 | 126 |
| 299 | 20240418 | 142400 | 2924456700 | 26300 | 26250 | 26300 | 26250 | 11 |
| 300 | 20240418 | 142300 | 2924167850 | 26250 | 26250 | 26250 | 26250 | 511 |
| 301 | 20240418 | 142200 | 2910754100 | 26250 | 26200 | 26250 | 26200 | 47 |
| 302 | 20240418 | 142100 | 2909522650 | 26200 | 26250 | 26250 | 26200 | 69 |
| 303 | 20240418 | 142000 | 2907711850 | 26200 | 26200 | 26250 | 26200 | 1225 |
| 304 | 20240418 | 141900 | 2875609300 | 26200 | 26250 | 26250 | 26200 | 44 |
| 305 | 20240418 | 141800 | 2874454700 | 26250 | 26250 | 26250 | 26250 | 143 |
| 306 | 20240418 | 141700 | 2870700950 | 26250 | 26250 | 26250 | 26250 | 178 |
| 307 | 20240418 | 141600 | 2866028450 | 26250 | 26250 | 26250 | 26250 | 11 |
| 308 | 20240418 | 141500 | 2865739700 | 26250 | 26250 | 26300 | 26250 | 171 |
| 309 | 20240418 | 141400 | 2861250800 | 26250 | 26200 | 26250 | 26200 | 642 |
| 310 | 20240418 | 141300 | 2844398750 | 26200 | 26200 | 26200 | 26200 | 49 |
| 311 | 20240418 | 141200 | 2843114950 | 26200 | 26200 | 26250 | 26200 | 124 |
| 312 | 20240418 | 141100 | 2839866100 | 26200 | 26200 | 26200 | 26200 | 185 |
| 313 | 20240418 | 141000 | 2835019100 | 26200 | 26150 | 26200 | 26150 | 43 |
| 314 | 20240418 | 140900 | 2833894050 | 26200 | 26200 | 26200 | 26150 | 576 |
| 315 | 20240418 | 140800 | 2818825600 | 26200 | 26200 | 26200 | 26200 | 121 |
| 316 | 20240418 | 140700 | 2815655400 | 26200 | 26200 | 26200 | 26200 | 9 |
| 317 | 20240418 | 140600 | 2815419600 | 26200 | 26200 | 26200 | 26200 | 9 |
| 318 | 20240418 | 140500 | 2815183800 | 26200 | 26200 | 26200 | 26150 | 200 |
| 319 | 20240418 | 140400 | 2809946000 | 26200 | 26200 | 26200 | 26200 | 139 |
| 320 | 20240418 | 140300 | 2806304200 | 26200 | 26250 | 26250 | 26200 | 25 |
| 321 | 20240418 | 140200 | 2805648650 | 26200 | 26200 | 26250 | 26200 | 48 |
| 322 | 20240418 | 140100 | 2804390900 | 26200 | 26250 | 26250 | 26200 | 222 |
| 323 | 20240418 | 140000 | 2798572950 | 26200 | 26200 | 26200 | 26200 | 120 |
| 324 | 20240418 | 135900 | 2795428950 | 26200 | 26200 | 26200 | 26150 | 1375 |
| 325 | 20240418 | 135800 | 2759413150 | 26150 | 26200 | 26200 | 26150 | 35 |
| 326 | 20240418 | 135700 | 2758497300 | 26150 | 26150 | 26200 | 26150 | 115 |
| 327 | 20240418 | 135600 | 2755489950 | 26200 | 26150 | 26200 | 26150 | 35 |
| 328 | 20240418 | 135500 | 2754574100 | 26150 | 26150 | 26150 | 26150 | 91 |
| 329 | 20240418 | 135400 | 2752194450 | 26150 | 26200 | 26200 | 26150 | 123 |
| 330 | 20240418 | 135300 | 2748975500 | 26150 | 26150 | 26150 | 26150 | 53 |
| 331 | 20240418 | 135200 | 2747589550 | 26150 | 26150 | 26150 | 26150 | 110 |
| 332 | 20240418 | 135100 | 2744713050 | 26150 | 26150 | 26200 | 26150 | 85 |
| 333 | 20240418 | 135000 | 2742489850 | 26150 | 26150 | 26150 | 26150 | 86 |
| 334 | 20240418 | 134900 | 2740240950 | 26150 | 26200 | 26200 | 26150 | 208 |
| 335 | 20240418 | 134800 | 2734801450 | 26150 | 26150 | 26150 | 26150 | 190 |
| 336 | 20240418 | 134700 | 2729832950 | 26150 | 26150 | 26150 | 26150 | 23 |
| 337 | 20240418 | 134600 | 2729231500 | 26150 | 26100 | 26150 | 26100 | 113 |
| 338 | 20240418 | 134500 | 2726278600 | 26100 | 26100 | 26100 | 26100 | 159 |
| 339 | 20240418 | 134400 | 2722128700 | 26100 | 26150 | 26150 | 26100 | 94 |
| 340 | 20240418 | 134300 | 2719673100 | 26150 | 26150 | 26150 | 26100 | 133 |
| 341 | 20240418 | 134200 | 2716195600 | 26150 | 26150 | 26150 | 26150 | 109 |
| 342 | 20240418 | 134100 | 2713345250 | 26150 | 26150 | 26150 | 26100 | 195 |
| 343 | 20240418 | 134000 | 2708246150 | 26100 | 26200 | 26200 | 26100 | 4945 |
| 344 | 20240418 | 133900 | 2579082600 | 26200 | 26200 | 26200 | 26150 | 140 |
| 345 | 20240418 | 133800 | 2575418750 | 26150 | 26200 | 26200 | 26150 | 189 |
| 346 | 20240418 | 133700 | 2570476300 | 26150 | 26150 | 26150 | 26150 | 105 |
| 347 | 20240418 | 133600 | 2567730550 | 26150 | 26150 | 26150 | 26150 | 9 |
| 348 | 20240418 | 133500 | 2567495200 | 26150 | 26150 | 26150 | 26150 | 101 |
| 349 | 20240418 | 133400 | 2564854050 | 26150 | 26150 | 26150 | 26150 | 87 |
| 350 | 20240418 | 133300 | 2562579000 | 26150 | 26200 | 26200 | 26150 | 411 |
| 351 | 20240418 | 133200 | 2551831250 | 26150 | 26150 | 26150 | 26150 | 43 |
| 352 | 20240418 | 133100 | 2550706800 | 26150 | 26200 | 26200 | 26150 | 265 |
| 353 | 20240418 | 133000 | 2543770350 | 26200 | 26150 | 26200 | 26150 | 95 |
| 354 | 20240418 | 132900 | 2541284100 | 26150 | 26150 | 26150 | 26150 | 372 |
| 355 | 20240418 | 132800 | 2531556300 | 26200 | 26200 | 26200 | 26150 | 43 |
| 356 | 20240418 | 132700 | 2530431750 | 26150 | 26150 | 26200 | 26150 | 30 |
| 357 | 20240418 | 132600 | 2529646200 | 26150 | 26200 | 26200 | 26150 | 131 |
| 358 | 20240418 | 132500 | 2526214450 | 26200 | 26200 | 26250 | 26200 | 116 |
| 359 | 20240418 | 132400 | 2523174700 | 26200 | 26200 | 26250 | 26200 | 1376 |
| 360 | 20240418 | 132300 | 2487123450 | 26200 | 26200 | 26200 | 26200 | 95 |
| 361 | 20240418 | 132200 | 2484634450 | 26200 | 26250 | 26250 | 26200 | 43 |
| 362 | 20240418 | 132100 | 2483506150 | 26250 | 26150 | 26250 | 26150 | 3729 |
| 363 | 20240418 | 132000 | 2385849450 | 26200 | 26150 | 26200 | 26150 | 1105 |
| 364 | 20240418 | 131900 | 2356953650 | 26200 | 26150 | 26200 | 26150 | 52 |
| 365 | 20240418 | 131800 | 2355593250 | 26150 | 26150 | 26150 | 26150 | 110 |
| 366 | 20240418 | 131700 | 2352716750 | 26150 | 26150 | 26150 | 26150 | 86 |
| 367 | 20240418 | 131600 | 2350467850 | 26150 | 26200 | 26200 | 26150 | 132 |
| 368 | 20240418 | 131500 | 2347011900 | 26150 | 26150 | 26200 | 26150 | 61 |
| 369 | 20240418 | 131400 | 2345416650 | 26150 | 26150 | 26150 | 26150 | 352 |
| 370 | 20240418 | 131300 | 2336211850 | 26150 | 26150 | 26150 | 26150 | 127 |
| 371 | 20240418 | 131200 | 2332890800 | 26150 | 26150 | 26200 | 26100 | 1145 |
| 372 | 20240418 | 131100 | 2302949450 | 26150 | 26150 | 26200 | 26150 | 1153 |
| 373 | 20240418 | 131000 | 2272798450 | 26200 | 26150 | 26200 | 26150 | 41 |
| 374 | 20240418 | 130900 | 2271726250 | 26150 | 26150 | 26200 | 26150 | 305 |
| 375 | 20240418 | 130800 | 2263747350 | 26150 | 26200 | 26200 | 26150 | 2893 |
| 376 | 20240418 | 130700 | 2187957600 | 26200 | 26250 | 26250 | 26200 | 371 |
| 377 | 20240418 | 130600 | 2178237350 | 26200 | 26200 | 26200 | 26200 | 323 |
| 378 | 20240418 | 130500 | 2169774750 | 26200 | 26200 | 26200 | 26200 | 180 |
| 379 | 20240418 | 130400 | 2165058750 | 26200 | 26250 | 26250 | 26200 | 987 |
| 380 | 20240418 | 130300 | 2139151550 | 26250 | 26250 | 26250 | 26250 | 110 |
| 381 | 20240418 | 130200 | 2136264050 | 26250 | 26250 | 26250 | 26250 | 21 |
| 382 | 20240418 | 130100 | 2135712800 | 26250 | 26250 | 26250 | 26250 | 77 |
| 383 | 20240418 | 130000 | 2133691550 | 26250 | 26300 | 26300 | 26250 | 118 |
| 384 | 20240418 | 125900 | 2130592500 | 26250 | 26300 | 26300 | 26250 | 10 |
| 385 | 20240418 | 125800 | 2130329950 | 26250 | 26250 | 26300 | 26250 | 686 |
| 386 | 20240418 | 125700 | 2112319950 | 26250 | 26250 | 26300 | 26250 | 476 |
| 387 | 20240418 | 125600 | 2099804750 | 26300 | 26300 | 26300 | 26250 | 153 |
| 388 | 20240418 | 125500 | 2095787950 | 26250 | 26250 | 26300 | 26250 | 209 |
| 389 | 20240418 | 125400 | 2090301100 | 26250 | 26250 | 26250 | 26250 | 50 |
| 390 | 20240418 | 125300 | 2088988600 | 26300 | 26250 | 26300 | 26250 | 64 |
| 391 | 20240418 | 125200 | 2087307250 | 26300 | 26300 | 26300 | 26250 | 79 |
| 392 | 20240418 | 125100 | 2085232750 | 26250 | 26250 | 26250 | 26250 | 139 |
| 393 | 20240418 | 125000 | 2081584000 | 26250 | 26300 | 26300 | 26250 | 10 |
| 394 | 20240418 | 124900 | 2081321450 | 26250 | 26250 | 26250 | 26250 | 104 |
| 395 | 20240418 | 124800 | 2078591450 | 26250 | 26300 | 26300 | 26250 | 27 |
| 396 | 20240418 | 124700 | 2077882600 | 26250 | 26250 | 26250 | 26250 | 40 |
| 397 | 20240418 | 124600 | 2076832600 | 26250 | 26300 | 26300 | 26250 | 108 |
| 398 | 20240418 | 124500 | 2073997550 | 26250 | 26250 | 26300 | 26250 | 205 |
| 399 | 20240418 | 124400 | 2068615700 | 26300 | 26300 | 26300 | 26250 | 93 |
| 400 | 20240418 | 124300 | 2066171050 | 26250 | 26300 | 26300 | 26250 | 208 |
| 401 | 20240418 | 124200 | 2060703150 | 26250 | 26250 | 26300 | 26250 | 69 |
| 402 | 20240418 | 124100 | 2058891200 | 26250 | 26250 | 26300 | 26250 | 182 |
| 403 | 20240418 | 124000 | 2054108700 | 26300 | 26300 | 26300 | 26250 | 84 |
| 404 | 20240418 | 123900 | 2051902950 | 26250 | 26300 | 26300 | 26250 | 26 |
| 405 | 20240418 | 123800 | 2051219850 | 26300 | 26300 | 26300 | 26250 | 155 |
| 406 | 20240418 | 123700 | 2047150400 | 26300 | 26300 | 26300 | 26250 | 116 |
| 407 | 20240418 | 123600 | 2044100300 | 26300 | 26300 | 26300 | 26300 | 172 |
| 408 | 20240418 | 123500 | 2039576700 | 26300 | 26350 | 26350 | 26300 | 80 |
| 409 | 20240418 | 123400 | 2037471900 | 26350 | 26350 | 26350 | 26350 | 1 |
| 410 | 20240418 | 123300 | 2037445550 | 26350 | 26350 | 26350 | 26300 | 1388 |
| 411 | 20240418 | 123200 | 2000940100 | 26300 | 26300 | 26300 | 26300 | 50 |
| 412 | 20240418 | 123100 | 1999625100 | 26300 | 26350 | 26350 | 26300 | 62 |
| 413 | 20240418 | 123000 | 1997994150 | 26300 | 26350 | 26350 | 26300 | 18 |
| 414 | 20240418 | 122900 | 1997520550 | 26300 | 26300 | 26350 | 26300 | 149 |
| 415 | 20240418 | 122800 | 1993600300 | 26350 | 26350 | 26350 | 26350 | 53 |
| 416 | 20240418 | 122700 | 1992203750 | 26300 | 26300 | 26300 | 26300 | 51 |
| 417 | 20240418 | 122600 | 1990862450 | 26300 | 26350 | 26350 | 26300 | 74 |
| 418 | 20240418 | 122500 | 1988915750 | 26400 | 26300 | 26400 | 26300 | 258 |
| 419 | 20240418 | 122400 | 1982114650 | 26300 | 26350 | 26350 | 26300 | 110 |
| 420 | 20240418 | 122300 | 1979220700 | 26350 | 26350 | 26350 | 26350 | 44 |
| 421 | 20240418 | 122200 | 1978061300 | 26350 | 26300 | 26350 | 26300 | 43 |
| 422 | 20240418 | 122100 | 1976930250 | 26350 | 26350 | 26350 | 26300 | 91 |
| 423 | 20240418 | 122000 | 1974536700 | 26350 | 26350 | 26350 | 26350 | 74 |
| 424 | 20240418 | 121900 | 1972586800 | 26350 | 26350 | 26400 | 26350 | 401 |
| 425 | 20240418 | 121800 | 1962020400 | 26350 | 26300 | 26350 | 26300 | 188 |
| 426 | 20240418 | 121700 | 1957073450 | 26300 | 26300 | 26350 | 26300 | 94 |
| 427 | 20240418 | 121600 | 1954598600 | 26300 | 26300 | 26300 | 26300 | 0 |
| 428 | 20240418 | 121500 | 1954598600 | 26300 | 26350 | 26350 | 26300 | 121 |
| 429 | 20240418 | 121400 | 1951415500 | 26350 | 26350 | 26350 | 26350 | 38 |
| 430 | 20240418 | 121300 | 1950414200 | 26350 | 26350 | 26350 | 26300 | 47 |
| 431 | 20240418 | 121200 | 1949177750 | 26300 | 26300 | 26350 | 26300 | 151 |
| 432 | 20240418 | 121100 | 1945203950 | 26300 | 26350 | 26350 | 26300 | 197 |
| 433 | 20240418 | 121000 | 1940022300 | 26350 | 26300 | 26350 | 26300 | 278 |
| 434 | 20240418 | 120900 | 1932709500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 435 | 20240418 | 120800 | 1932709500 | 26300 | 26350 | 26350 | 26300 | 152 |
| 436 | 20240418 | 120700 | 1928706350 | 26350 | 26300 | 26350 | 26300 | 51 |
| 437 | 20240418 | 120600 | 1927365000 | 26350 | 26350 | 26350 | 26300 | 70 |
| 438 | 20240418 | 120500 | 1925522500 | 26350 | 26350 | 26350 | 26350 | 1 |
| 439 | 20240418 | 120400 | 1925496150 | 26350 | 26350 | 26350 | 26300 | 416 |
| 440 | 20240418 | 120300 | 1914539050 | 26350 | 26350 | 26350 | 26350 | 34 |
| 441 | 20240418 | 120200 | 1913643150 | 26350 | 26300 | 26350 | 26300 | 121 |
| 442 | 20240418 | 120100 | 1910460600 | 26300 | 26350 | 26350 | 26300 | 98 |
| 443 | 20240418 | 120000 | 1907882650 | 26300 | 26300 | 26300 | 26300 | 28 |
| 444 | 20240418 | 115900 | 1907146250 | 26250 | 26300 | 26300 | 26250 | 499 |
| 445 | 20240418 | 115800 | 1894025250 | 26300 | 26250 | 26300 | 26250 | 98 |
| 446 | 20240418 | 115700 | 1891452150 | 26250 | 26250 | 26250 | 26250 | 68 |
| 447 | 20240418 | 115600 | 1889667150 | 26250 | 26250 | 26250 | 26250 | 20 |
| 448 | 20240418 | 115500 | 1889142150 | 26250 | 26250 | 26300 | 26250 | 320 |
| 449 | 20240418 | 115400 | 1880732650 | 26250 | 26250 | 26250 | 26250 | 2 |
| 450 | 20240418 | 115300 | 1880680150 | 26300 | 26250 | 26300 | 26250 | 545 |
| 451 | 20240418 | 115200 | 1866366850 | 26300 | 26300 | 26300 | 26250 | 53 |
| 452 | 20240418 | 115100 | 1864973000 | 26300 | 26300 | 26300 | 26300 | 44 |
| 453 | 20240418 | 115000 | 1863815800 | 26300 | 26250 | 26300 | 26250 | 103 |
| 454 | 20240418 | 114900 | 1861112000 | 26250 | 26300 | 26300 | 26250 | 65 |
| 455 | 20240418 | 114800 | 1859405100 | 26250 | 26300 | 26300 | 26250 | 42 |
| 456 | 20240418 | 114700 | 1858302550 | 26250 | 26300 | 26300 | 26250 | 150 |
| 457 | 20240418 | 114600 | 1854360050 | 26300 | 26300 | 26300 | 26250 | 42 |
| 458 | 20240418 | 114500 | 1853257450 | 26250 | 26300 | 26300 | 26250 | 446 |
| 459 | 20240418 | 114400 | 1841542650 | 26250 | 26300 | 26300 | 26250 | 75 |
| 460 | 20240418 | 114300 | 1839573350 | 26250 | 26300 | 26300 | 26250 | 43 |
| 461 | 20240418 | 114200 | 1838444450 | 26250 | 26300 | 26300 | 26250 | 31 |
| 462 | 20240418 | 114100 | 1837630650 | 26250 | 26300 | 26300 | 26250 | 1138 |
| 463 | 20240418 | 114000 | 1807757550 | 26300 | 26250 | 26300 | 26250 | 4 |
| 464 | 20240418 | 113900 | 1807652450 | 26250 | 26250 | 26300 | 26250 | 106 |
| 465 | 20240418 | 113800 | 1804869700 | 26300 | 26300 | 26300 | 26300 | 0 |
| 466 | 20240418 | 113700 | 1804869700 | 26300 | 26250 | 26300 | 26250 | 41 |
| 467 | 20240418 | 113600 | 1803793400 | 26250 | 26250 | 26250 | 26250 | 66 |
| 468 | 20240418 | 113500 | 1802060900 | 26250 | 26250 | 26300 | 26250 | 80 |
| 469 | 20240418 | 113400 | 1799959400 | 26250 | 26250 | 26250 | 26250 | 640 |
| 470 | 20240418 | 113300 | 1783159400 | 26250 | 26250 | 26250 | 26250 | 489 |
| 471 | 20240418 | 113200 | 1770323150 | 26250 | 26300 | 26300 | 26250 | 2274 |
| 472 | 20240418 | 113100 | 1710619850 | 26300 | 26300 | 26300 | 26300 | 254 |
| 473 | 20240418 | 113000 | 1703939650 | 26300 | 26350 | 26350 | 26250 | 742 |
| 474 | 20240418 | 112900 | 1684431050 | 26350 | 26350 | 26350 | 26300 | 114 |
| 475 | 20240418 | 112800 | 1681430400 | 26300 | 26300 | 26300 | 26300 | 176 |
| 476 | 20240418 | 112700 | 1676801600 | 26300 | 26350 | 26350 | 26300 | 91 |
| 477 | 20240418 | 112600 | 1674406250 | 26300 | 26300 | 26300 | 26300 | 317 |
| 478 | 20240418 | 112500 | 1666069150 | 26300 | 26300 | 26350 | 26300 | 108 |
| 479 | 20240418 | 112400 | 1663228400 | 26300 | 26350 | 26350 | 26300 | 62 |
| 480 | 20240418 | 112300 | 1661597200 | 26300 | 26300 | 26300 | 26300 | 91 |
| 481 | 20240418 | 112200 | 1659203900 | 26300 | 26300 | 26300 | 26300 | 50 |
| 482 | 20240418 | 112100 | 1657888900 | 26300 | 26350 | 26350 | 26300 | 144 |
| 483 | 20240418 | 112000 | 1654101550 | 26350 | 26350 | 26350 | 26350 | 19 |
| 484 | 20240418 | 111900 | 1653600900 | 26350 | 26350 | 26350 | 26300 | 146 |
| 485 | 20240418 | 111800 | 1649756300 | 26350 | 26300 | 26350 | 26300 | 492 |
| 486 | 20240418 | 111700 | 1636793900 | 26300 | 26350 | 26350 | 26300 | 311 |
| 487 | 20240418 | 111600 | 1628599750 | 26300 | 26350 | 26350 | 26300 | 400 |
| 488 | 20240418 | 111500 | 1618069750 | 26350 | 26300 | 26350 | 26300 | 200 |
| 489 | 20240418 | 111400 | 1612800000 | 26350 | 26300 | 26350 | 26300 | 365 |
| 490 | 20240418 | 111300 | 1603190150 | 26300 | 26350 | 26350 | 26300 | 52 |
| 491 | 20240418 | 111200 | 1601822450 | 26350 | 26300 | 26350 | 26300 | 103 |
| 492 | 20240418 | 111100 | 1599113000 | 26300 | 26300 | 26300 | 26300 | 47 |
| 493 | 20240418 | 111000 | 1597876900 | 26300 | 26300 | 26350 | 26300 | 488 |
| 494 | 20240418 | 110900 | 1585042450 | 26300 | 26350 | 26350 | 26300 | 42 |
| 495 | 20240418 | 110800 | 1583937750 | 26300 | 26300 | 26300 | 26300 | 86 |
| 496 | 20240418 | 110700 | 1581675950 | 26350 | 26350 | 26350 | 26300 | 56 |
| 497 | 20240418 | 110600 | 1580202350 | 26300 | 26350 | 26350 | 26300 | 51 |
| 498 | 20240418 | 110500 | 1578861000 | 26350 | 26350 | 26350 | 26300 | 108 |
| 499 | 20240418 | 110400 | 1576019750 | 26350 | 26350 | 26350 | 26350 | 1 |
| 500 | 20240418 | 110300 | 1575993400 | 26300 | 26300 | 26300 | 26300 | 62 |
| 501 | 20240418 | 110200 | 1574362800 | 26300 | 26300 | 26300 | 26300 | 223 |
| 502 | 20240418 | 110100 | 1568497900 | 26350 | 26350 | 26350 | 26350 | 33 |
| 503 | 20240418 | 110000 | 1567628350 | 26350 | 26400 | 26400 | 26350 | 54 |
| 504 | 20240418 | 105900 | 1566204750 | 26350 | 26400 | 26400 | 26350 | 51 |
| 505 | 20240418 | 105800 | 1564860850 | 26350 | 26400 | 26400 | 26300 | 597 |
| 506 | 20240418 | 105700 | 1549107100 | 26400 | 26350 | 26400 | 26350 | 32 |
| 507 | 20240418 | 105600 | 1548262400 | 26350 | 26350 | 26350 | 26300 | 153 |
| 508 | 20240418 | 105500 | 1544233350 | 26350 | 26350 | 26350 | 26350 | 259 |
| 509 | 20240418 | 105400 | 1537408700 | 26350 | 26300 | 26350 | 26300 | 161 |
| 510 | 20240418 | 105300 | 1533170850 | 26350 | 26350 | 26350 | 26300 | 92 |
| 511 | 20240418 | 105200 | 1530749150 | 26350 | 26300 | 26350 | 26300 | 59 |
| 512 | 20240418 | 105100 | 1529195250 | 26350 | 26300 | 26350 | 26300 | 174 |
| 513 | 20240418 | 105000 | 1524618450 | 26300 | 26300 | 26300 | 26300 | 0 |
| 514 | 20240418 | 104900 | 1524618450 | 26300 | 26300 | 26300 | 26300 | 102 |
| 515 | 20240418 | 104800 | 1521935850 | 26300 | 26300 | 26300 | 26300 | 100 |
| 516 | 20240418 | 104700 | 1519305850 | 26300 | 26300 | 26300 | 26250 | 73 |
| 517 | 20240418 | 104600 | 1517387950 | 26250 | 26300 | 26300 | 26250 | 293 |
| 518 | 20240418 | 104500 | 1509696050 | 26250 | 26300 | 26300 | 26250 | 430 |
| 519 | 20240418 | 104400 | 1498389550 | 26300 | 26350 | 26350 | 26300 | 101 |
| 520 | 20240418 | 104300 | 1495733200 | 26350 | 26300 | 26350 | 26300 | 581 |
| 521 | 20240418 | 104200 | 1480452850 | 26300 | 26350 | 26350 | 26300 | 126 |
| 522 | 20240418 | 104100 | 1477138750 | 26350 | 26350 | 26350 | 26350 | 116 |
| 523 | 20240418 | 104000 | 1474082150 | 26300 | 26300 | 26300 | 26300 | 91 |
| 524 | 20240418 | 103900 | 1471688850 | 26350 | 26350 | 26350 | 26300 | 91 |
| 525 | 20240418 | 103800 | 1469294200 | 26300 | 26350 | 26350 | 26300 | 140 |
| 526 | 20240418 | 103700 | 1465612000 | 26350 | 26300 | 26350 | 26300 | 53 |
| 527 | 20240418 | 103600 | 1464217950 | 26350 | 26350 | 26350 | 26300 | 63 |
| 528 | 20240418 | 103500 | 1462558400 | 26300 | 26300 | 26300 | 26300 | 191 |
| 529 | 20240418 | 103400 | 1457535100 | 26300 | 26300 | 26350 | 26300 | 203 |
| 530 | 20240418 | 103300 | 1452191200 | 26300 | 26350 | 26350 | 26300 | 180 |
| 531 | 20240418 | 103200 | 1447457100 | 26350 | 26350 | 26350 | 26350 | 6 |
| 532 | 20240418 | 103100 | 1447299000 | 26350 | 26350 | 26350 | 26300 | 126 |
| 533 | 20240418 | 103000 | 1443984500 | 26300 | 26300 | 26300 | 26300 | 48 |
| 534 | 20240418 | 102900 | 1442722100 | 26300 | 26250 | 26300 | 26250 | 176 |
| 535 | 20240418 | 102800 | 1438095350 | 26300 | 26350 | 26400 | 26250 | 320 |
| 536 | 20240418 | 102700 | 1429683450 | 26400 | 26350 | 26400 | 26350 | 202 |
| 537 | 20240418 | 102600 | 1424360650 | 26250 | 26350 | 26350 | 26250 | 1031 |
| 538 | 20240418 | 102500 | 1397245550 | 26300 | 26300 | 26350 | 26300 | 88 |
| 539 | 20240418 | 102400 | 1394931100 | 26350 | 26350 | 26400 | 26350 | 155 |
| 540 | 20240418 | 102300 | 1390846800 | 26350 | 26300 | 26350 | 26300 | 384 |
| 541 | 20240418 | 102200 | 1380729100 | 26350 | 26400 | 26400 | 26350 | 464 |
| 542 | 20240418 | 102100 | 1368502350 | 26350 | 26350 | 26400 | 26350 | 251 |
| 543 | 20240418 | 102000 | 1361888450 | 26350 | 26350 | 26400 | 26350 | 1680 |
| 544 | 20240418 | 101900 | 1317620350 | 26400 | 26450 | 26450 | 26400 | 431 |
| 545 | 20240418 | 101800 | 1306236950 | 26450 | 26450 | 26450 | 26400 | 130 |
| 546 | 20240418 | 101700 | 1302800250 | 26450 | 26450 | 26500 | 26400 | 1524 |
| 547 | 20240418 | 101600 | 1262544600 | 26500 | 26500 | 26500 | 26450 | 137 |
| 548 | 20240418 | 101500 | 1258914800 | 26500 | 26500 | 26500 | 26450 | 124 |
| 549 | 20240418 | 101400 | 1255630800 | 26500 | 26500 | 26500 | 26450 | 186 |
| 550 | 20240418 | 101300 | 1250704300 | 26450 | 26450 | 26450 | 26400 | 208 |
| 551 | 20240418 | 101200 | 1245207450 | 26500 | 26500 | 26500 | 26450 | 266 |
| 552 | 20240418 | 101100 | 1238165050 | 26500 | 26450 | 26500 | 26450 | 356 |
| 553 | 20240418 | 101000 | 1228744800 | 26400 | 26500 | 26500 | 26400 | 289 |
| 554 | 20240418 | 100900 | 1221100700 | 26500 | 26450 | 26500 | 26400 | 427 |
| 555 | 20240418 | 100800 | 1209807900 | 26500 | 26450 | 26500 | 26450 | 290 |
| 556 | 20240418 | 100700 | 1202129800 | 26450 | 26500 | 26500 | 26450 | 467 |
| 557 | 20240418 | 100600 | 1189766350 | 26500 | 26450 | 26500 | 26450 | 267 |
| 558 | 20240418 | 100500 | 1182696000 | 26500 | 26500 | 26500 | 26450 | 149 |
| 559 | 20240418 | 100400 | 1178748800 | 26500 | 26450 | 26500 | 26450 | 168 |
| 560 | 20240418 | 100300 | 1174300750 | 26500 | 26450 | 26500 | 26450 | 212 |
| 561 | 20240418 | 100200 | 1168685300 | 26500 | 26500 | 26500 | 26500 | 157 |
| 562 | 20240418 | 100100 | 1164524800 | 26450 | 26450 | 26500 | 26450 | 130 |
| 563 | 20240418 | 100000 | 1161081850 | 26500 | 26500 | 26500 | 26450 | 194 |
| 564 | 20240418 | 095900 | 1155943350 | 26500 | 26500 | 26500 | 26450 | 396 |
| 565 | 20240418 | 095800 | 1145462500 | 26500 | 26450 | 26500 | 26450 | 458 |
| 566 | 20240418 | 095700 | 1133331650 | 26500 | 26450 | 26500 | 26450 | 298 |
| 567 | 20240418 | 095600 | 1125442700 | 26450 | 26400 | 26500 | 26400 | 1385 |
| 568 | 20240418 | 095500 | 1088807900 | 26450 | 26350 | 26450 | 26350 | 324 |
| 569 | 20240418 | 095400 | 1080254200 | 26400 | 26400 | 26400 | 26350 | 440 |
| 570 | 20240418 | 095300 | 1068640700 | 26400 | 26350 | 26400 | 26350 | 294 |
| 571 | 20240418 | 095200 | 1060889100 | 26350 | 26350 | 26350 | 26300 | 293 |
| 572 | 20240418 | 095100 | 1053170600 | 26350 | 26350 | 26350 | 26300 | 231 |
| 573 | 20240418 | 095000 | 1047088750 | 26350 | 26300 | 26350 | 26300 | 154 |
| 574 | 20240418 | 094900 | 1043036500 | 26300 | 26300 | 26350 | 26250 | 321 |
| 575 | 20240418 | 094800 | 1034591300 | 26300 | 26300 | 26350 | 26300 | 2289 |
| 576 | 20240418 | 094700 | 974388500 | 26350 | 26350 | 26350 | 26350 | 1100 |
| 577 | 20240418 | 094600 | 945403500 | 26400 | 26350 | 26400 | 26350 | 196 |
| 578 | 20240418 | 094500 | 940233650 | 26400 | 26350 | 26400 | 26350 | 303 |
| 579 | 20240418 | 094400 | 932236300 | 26350 | 26400 | 26400 | 26350 | 324 |
| 580 | 20240418 | 094300 | 923685750 | 26350 | 26350 | 26350 | 26300 | 563 |
| 581 | 20240418 | 094200 | 908857750 | 26350 | 26350 | 26400 | 26300 | 811 |
| 582 | 20240418 | 094100 | 887468800 | 26350 | 26350 | 26350 | 26300 | 154 |
| 583 | 20240418 | 094000 | 883412900 | 26350 | 26350 | 26350 | 26300 | 72 |
| 584 | 20240418 | 093900 | 881518900 | 26350 | 26300 | 26350 | 26300 | 57 |
| 585 | 20240418 | 093800 | 880018950 | 26350 | 26350 | 26350 | 26300 | 128 |
| 586 | 20240418 | 093700 | 876646850 | 26300 | 26350 | 26350 | 26300 | 111 |
| 587 | 20240418 | 093600 | 873724500 | 26300 | 26300 | 26350 | 26300 | 603 |
| 588 | 20240418 | 093500 | 857862500 | 26350 | 26300 | 26350 | 26300 | 241 |
| 589 | 20240418 | 093400 | 851516450 | 26300 | 26400 | 26400 | 26300 | 228 |
| 590 | 20240418 | 093300 | 845509300 | 26350 | 26350 | 26350 | 26350 | 216 |
| 591 | 20240418 | 093200 | 839817700 | 26300 | 26300 | 26350 | 26300 | 400 |
| 592 | 20240418 | 093100 | 829292700 | 26300 | 26350 | 26350 | 26300 | 226 |
| 593 | 20240418 | 093000 | 823339800 | 26350 | 26300 | 26350 | 26300 | 107 |
| 594 | 20240418 | 092900 | 820522400 | 26400 | 26300 | 26400 | 26300 | 168 |
| 595 | 20240418 | 092800 | 816092300 | 26350 | 26300 | 26350 | 26250 | 1190 |
| 596 | 20240418 | 092700 | 784777050 | 26300 | 26300 | 26300 | 26250 | 158 |
| 597 | 20240418 | 092600 | 780625250 | 26300 | 26300 | 26300 | 26250 | 810 |
| 598 | 20240418 | 092500 | 759327300 | 26250 | 26200 | 26300 | 26200 | 548 |
| 599 | 20240418 | 092400 | 744926300 | 26200 | 26150 | 26250 | 26100 | 3392 |
| 600 | 20240418 | 092300 | 656178750 | 26250 | 26200 | 26250 | 26150 | 2862 |
| 601 | 20240418 | 092200 | 581295100 | 26200 | 26200 | 26250 | 26200 | 551 |
| 602 | 20240418 | 092100 | 566858600 | 26250 | 26250 | 26250 | 26250 | 373 |
| 603 | 20240418 | 092000 | 557067350 | 26300 | 26300 | 26300 | 26250 | 339 |
| 604 | 20240418 | 091900 | 548154150 | 26250 | 26300 | 26300 | 26250 | 2652 |
| 605 | 20240418 | 091800 | 478538800 | 26300 | 26250 | 26300 | 26250 | 185 |
| 606 | 20240418 | 091700 | 473682300 | 26250 | 26250 | 26250 | 26250 | 753 |
| 607 | 20240418 | 091600 | 453916050 | 26250 | 26200 | 26250 | 26200 | 112 |
| 608 | 20240418 | 091500 | 450977100 | 26250 | 26250 | 26250 | 26200 | 29 |
| 609 | 20240418 | 091400 | 450216100 | 26250 | 26250 | 26250 | 26250 | 0 |
| 610 | 20240418 | 091300 | 450216100 | 26250 | 26200 | 26250 | 26150 | 757 |
| 611 | 20240418 | 091200 | 430404750 | 26200 | 26200 | 26250 | 26200 | 544 |
| 612 | 20240418 | 091100 | 416151450 | 26250 | 26300 | 26300 | 26250 | 90 |
| 613 | 20240418 | 091000 | 413787450 | 26200 | 26250 | 26300 | 26200 | 1599 |
| 614 | 20240418 | 090900 | 371783300 | 26250 | 26200 | 26250 | 26100 | 3125 |
| 615 | 20240418 | 090800 | 290083750 | 26200 | 26150 | 26200 | 26150 | 388 |
| 616 | 20240418 | 090700 | 279929750 | 26150 | 26100 | 26150 | 26100 | 425 |
| 617 | 20240418 | 090600 | 268837100 | 26100 | 26100 | 26150 | 26050 | 2116 |
| 618 | 20240418 | 090500 | 213609500 | 26100 | 26100 | 26150 | 26050 | 832 |
| 619 | 20240418 | 090400 | 191884850 | 26100 | 26150 | 26150 | 26100 | 274 |
| 620 | 20240418 | 090300 | 184727750 | 26150 | 26100 | 26150 | 26100 | 544 |
| 621 | 20240418 | 090200 | 170525900 | 26100 | 26150 | 26150 | 26100 | 228 |
| 622 | 20240418 | 090100 | 164570650 | 26150 | 26200 | 26200 | 26050 | 1056 |
| 623 | 20240418 | 090000 | 136977200 | 26200 | 26000 | 26200 | 26000 | 5250 |