34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 193000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 3 | 20240418 | 192900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20240418 | 192800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20240418 | 192700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20240418 | 192600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20240418 | 192500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20240418 | 192400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20240418 | 192300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20240418 | 192200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20240418 | 192100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20240418 | 192000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20240418 | 191900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20240418 | 191800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20240418 | 191700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20240418 | 191600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20240418 | 191500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20240418 | 191400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20240418 | 191300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20240418 | 191200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20240418 | 191100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20240418 | 191000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20240418 | 190900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20240418 | 190800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20240418 | 190700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20240418 | 190600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20240418 | 190500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20240418 | 190400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20240418 | 190300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20240418 | 190200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20240418 | 190100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20240418 | 190000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 33 | 20240418 | 185900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20240418 | 185800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20240418 | 185700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20240418 | 185600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20240418 | 185500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20240418 | 185400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20240418 | 185300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20240418 | 185200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20240418 | 185100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20240418 | 185000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20240418 | 184900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20240418 | 184800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20240418 | 184700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20240418 | 184600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20240418 | 184500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20240418 | 184400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20240418 | 184300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20240418 | 184200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20240418 | 184100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20240418 | 184000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20240418 | 183900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20240418 | 183800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20240418 | 183700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20240418 | 183600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20240418 | 183500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20240418 | 183400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20240418 | 183300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20240418 | 183200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20240418 | 183100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20240418 | 183000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 63 | 20240418 | 182900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20240418 | 182800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20240418 | 182700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20240418 | 182600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20240418 | 182500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20240418 | 182400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20240418 | 182300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20240418 | 182200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20240418 | 182100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20240418 | 182000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20240418 | 181900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20240418 | 181800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20240418 | 181700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20240418 | 181600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20240418 | 181500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20240418 | 181400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20240418 | 181300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20240418 | 181200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20240418 | 181100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20240418 | 181000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20240418 | 180900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20240418 | 180800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20240418 | 180700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20240418 | 180600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20240418 | 180500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20240418 | 180400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20240418 | 180300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20240418 | 180200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20240418 | 180100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20240418 | 180000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 93 | 20240418 | 175900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20240418 | 175800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20240418 | 175700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20240418 | 175600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20240418 | 175500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20240418 | 175400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20240418 | 175300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20240418 | 175200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20240418 | 175100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20240418 | 175000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20240418 | 174900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20240418 | 174800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20240418 | 174700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20240418 | 174600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20240418 | 174500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20240418 | 174400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20240418 | 174300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20240418 | 174200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20240418 | 174100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20240418 | 174000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20240418 | 173900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20240418 | 173800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20240418 | 173700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20240418 | 173600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20240418 | 173500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20240418 | 173400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20240418 | 173300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20240418 | 173200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20240418 | 173100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20240418 | 173000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 123 | 20240418 | 172900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20240418 | 172800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20240418 | 172700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20240418 | 172600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20240418 | 172500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20240418 | 172400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20240418 | 172300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20240418 | 172200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20240418 | 172100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20240418 | 172000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20240418 | 171900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20240418 | 171800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20240418 | 171700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20240418 | 171600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20240418 | 171500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20240418 | 171400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20240418 | 171300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20240418 | 171200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20240418 | 171100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20240418 | 171000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20240418 | 170900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20240418 | 170800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20240418 | 170700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20240418 | 170600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20240418 | 170500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20240418 | 170400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20240418 | 170300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20240418 | 170200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20240418 | 170100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20240418 | 170000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 153 | 20240418 | 165900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20240418 | 165800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20240418 | 165700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20240418 | 165600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20240418 | 165500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20240418 | 165400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20240418 | 165300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20240418 | 165200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20240418 | 165100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20240418 | 165000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20240418 | 164900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20240418 | 164800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20240418 | 164700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20240418 | 164600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20240418 | 164500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20240418 | 164400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20240418 | 164300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20240418 | 164200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20240418 | 164100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20240418 | 164000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20240418 | 163900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20240418 | 163800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20240418 | 163700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20240418 | 163600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20240418 | 163500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20240418 | 163400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20240418 | 163300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20240418 | 163200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20240418 | 163100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20240418 | 163000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 183 | 20240418 | 162900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20240418 | 162800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20240418 | 162700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20240418 | 162600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20240418 | 162500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20240418 | 162400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20240418 | 162300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20240418 | 162200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20240418 | 162100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20240418 | 162000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20240418 | 161900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20240418 | 161800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20240418 | 161700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20240418 | 161600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20240418 | 161500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20240418 | 161400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20240418 | 161300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20240418 | 161200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20240418 | 161100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20240418 | 161000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 203 | 20240418 | 160900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 204 | 20240418 | 160800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 205 | 20240418 | 160700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 206 | 20240418 | 160600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 207 | 20240418 | 160500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 208 | 20240418 | 160400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 209 | 20240418 | 160300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 210 | 20240418 | 160200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 211 | 20240418 | 160100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 212 | 20240418 | 160000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 1925 |
| 213 | 20240418 | 155900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 214 | 20240418 | 155800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 215 | 20240418 | 155700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 216 | 20240418 | 155600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 217 | 20240418 | 155500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 218 | 20240418 | 155400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 219 | 20240418 | 155300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 220 | 20240418 | 155200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 221 | 20240418 | 155100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 222 | 20240418 | 155000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 223 | 20240418 | 154900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 224 | 20240418 | 154800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 225 | 20240418 | 154700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 226 | 20240418 | 154600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 227 | 20240418 | 154500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 228 | 20240418 | 154400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 229 | 20240418 | 154300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 230 | 20240418 | 154200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 231 | 20240418 | 154100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 232 | 20240418 | 154000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 233 | 20240418 | 153900 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 234 | 20240418 | 153800 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 235 | 20240418 | 153700 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 236 | 20240418 | 153600 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 237 | 20240418 | 153500 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 238 | 20240418 | 153400 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 239 | 20240418 | 153300 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 240 | 20240418 | 153200 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 241 | 20240418 | 153100 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 0 |
| 242 | 20240418 | 153000 | 5927165550 | 34950 | 34950 | 34950 | 34950 | 3850 |
| 243 | 20240418 | 152900 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 244 | 20240418 | 152800 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 245 | 20240418 | 152700 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 246 | 20240418 | 152600 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 247 | 20240418 | 152500 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 248 | 20240418 | 152400 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 249 | 20240418 | 152300 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 250 | 20240418 | 152200 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 251 | 20240418 | 152100 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 252 | 20240418 | 152000 | 5859886800 | 34900 | 34900 | 34900 | 34900 | 0 |
| 253 | 20240418 | 151900 | 5859886800 | 34900 | 34900 | 35000 | 34900 | 2571 |
| 254 | 20240418 | 151800 | 5770032400 | 34900 | 34850 | 34900 | 34850 | 1770 |
| 255 | 20240418 | 151700 | 5708263900 | 34900 | 34800 | 34900 | 34800 | 1521 |
| 256 | 20240418 | 151600 | 5655278550 | 34800 | 34750 | 34800 | 34750 | 341 |
| 257 | 20240418 | 151500 | 5643413900 | 34800 | 34800 | 34850 | 34750 | 2815 |
| 258 | 20240418 | 151400 | 5545450150 | 34800 | 34750 | 34800 | 34750 | 164 |
| 259 | 20240418 | 151300 | 5539743800 | 34750 | 34750 | 34800 | 34750 | 590 |
| 260 | 20240418 | 151200 | 5519241150 | 34750 | 34750 | 34800 | 34700 | 377 |
| 261 | 20240418 | 151100 | 5506141300 | 34750 | 34750 | 34800 | 34750 | 67 |
| 262 | 20240418 | 151000 | 5503811100 | 34750 | 34800 | 34800 | 34750 | 408 |
| 263 | 20240418 | 150900 | 5489622800 | 34750 | 34750 | 34800 | 34750 | 207 |
| 264 | 20240418 | 150800 | 5482427700 | 34750 | 34800 | 34800 | 34750 | 229 |
| 265 | 20240418 | 150700 | 5474469750 | 34750 | 34800 | 34800 | 34750 | 11 |
| 266 | 20240418 | 150600 | 5474087400 | 34750 | 34750 | 34800 | 34750 | 328 |
| 267 | 20240418 | 150500 | 5462680800 | 34750 | 34700 | 34800 | 34700 | 1672 |
| 268 | 20240418 | 150400 | 5404583250 | 34600 | 34700 | 34700 | 34600 | 594 |
| 269 | 20240418 | 150300 | 5383992250 | 34700 | 34750 | 34750 | 34700 | 351 |
| 270 | 20240418 | 150200 | 5371811850 | 34700 | 34700 | 34750 | 34700 | 53 |
| 271 | 20240418 | 150100 | 5369971400 | 34700 | 34700 | 34750 | 34700 | 107 |
| 272 | 20240418 | 150000 | 5366253650 | 34700 | 34700 | 34750 | 34700 | 70 |
| 273 | 20240418 | 145900 | 5363824500 | 34750 | 34750 | 34750 | 34700 | 48 |
| 274 | 20240418 | 145800 | 5362157050 | 34750 | 34750 | 34800 | 34750 | 2296 |
| 275 | 20240418 | 145700 | 5282331850 | 34750 | 34700 | 34750 | 34700 | 875 |
| 276 | 20240418 | 145600 | 5251966900 | 34700 | 34700 | 34700 | 34650 | 2433 |
| 277 | 20240418 | 145500 | 5167542050 | 34650 | 34600 | 34700 | 34600 | 71 |
| 278 | 20240418 | 145400 | 5165083650 | 34650 | 34650 | 34650 | 34600 | 169 |
| 279 | 20240418 | 145300 | 5159227950 | 34600 | 34700 | 34700 | 34600 | 1113 |
| 280 | 20240418 | 145200 | 5120663200 | 34700 | 34650 | 34700 | 34650 | 165 |
| 281 | 20240418 | 145100 | 5114945650 | 34650 | 34650 | 34700 | 34650 | 338 |
| 282 | 20240418 | 145000 | 5103232850 | 34700 | 34650 | 34700 | 34650 | 175 |
| 283 | 20240418 | 144900 | 5097168750 | 34650 | 34700 | 34700 | 34650 | 137 |
| 284 | 20240418 | 144800 | 5092415750 | 34650 | 34650 | 34700 | 34650 | 79 |
| 285 | 20240418 | 144700 | 5089677700 | 34650 | 34650 | 34700 | 34650 | 25 |
| 286 | 20240418 | 144600 | 5088810600 | 34650 | 34700 | 34700 | 34650 | 17 |
| 287 | 20240418 | 144500 | 5088221350 | 34650 | 34650 | 34700 | 34600 | 105 |
| 288 | 20240418 | 144400 | 5084584750 | 34650 | 34650 | 34700 | 34650 | 54 |
| 289 | 20240418 | 144300 | 5082713150 | 34650 | 34650 | 34650 | 34600 | 148 |
| 290 | 20240418 | 144200 | 5077586900 | 34650 | 34700 | 34700 | 34650 | 666 |
| 291 | 20240418 | 144100 | 5054509700 | 34700 | 34650 | 34700 | 34650 | 242 |
| 292 | 20240418 | 144000 | 5046112850 | 34700 | 34600 | 34700 | 34600 | 243 |
| 293 | 20240418 | 143900 | 5037693500 | 34600 | 34700 | 34700 | 34600 | 147 |
| 294 | 20240418 | 143800 | 5032599850 | 34700 | 34650 | 34700 | 34600 | 655 |
| 295 | 20240418 | 143700 | 5009904600 | 34600 | 34650 | 34650 | 34600 | 307 |
| 296 | 20240418 | 143600 | 4999267300 | 34650 | 34650 | 34650 | 34600 | 464 |
| 297 | 20240418 | 143500 | 4983211250 | 34650 | 34600 | 34650 | 34600 | 787 |
| 298 | 20240418 | 143400 | 4955980950 | 34600 | 34600 | 34600 | 34550 | 17 |
| 299 | 20240418 | 143300 | 4955393300 | 34600 | 34500 | 34600 | 34500 | 761 |
| 300 | 20240418 | 143200 | 4929102700 | 34550 | 34450 | 34550 | 34450 | 575 |
| 301 | 20240418 | 143100 | 4909262000 | 34500 | 34550 | 34550 | 34500 | 162 |
| 302 | 20240418 | 143000 | 4903672350 | 34550 | 34450 | 34550 | 34450 | 393 |
| 303 | 20240418 | 142900 | 4890116050 | 34450 | 34500 | 34500 | 34450 | 30 |
| 304 | 20240418 | 142800 | 4889082300 | 34550 | 34450 | 34550 | 34450 | 27 |
| 305 | 20240418 | 142700 | 4888151850 | 34500 | 34450 | 34550 | 34450 | 132 |
| 306 | 20240418 | 142600 | 4883600800 | 34500 | 34500 | 34500 | 34500 | 3 |
| 307 | 20240418 | 142500 | 4883497300 | 34450 | 34500 | 34500 | 34450 | 66 |
| 308 | 20240418 | 142400 | 4881222100 | 34500 | 34450 | 34500 | 34450 | 271 |
| 309 | 20240418 | 142300 | 4871886050 | 34450 | 34450 | 34500 | 34450 | 152 |
| 310 | 20240418 | 142200 | 4866649350 | 34500 | 34500 | 34600 | 34400 | 631 |
| 311 | 20240418 | 142100 | 4844877250 | 34500 | 34600 | 34600 | 34500 | 335 |
| 312 | 20240418 | 142000 | 4833303400 | 34550 | 34600 | 34600 | 34550 | 968 |
| 313 | 20240418 | 141900 | 4799811200 | 34550 | 34550 | 34600 | 34550 | 65 |
| 314 | 20240418 | 141800 | 4797565300 | 34550 | 34600 | 34600 | 34550 | 29 |
| 315 | 20240418 | 141700 | 4796562900 | 34550 | 34600 | 34600 | 34550 | 62 |
| 316 | 20240418 | 141600 | 4794419850 | 34550 | 34600 | 34600 | 34500 | 751 |
| 317 | 20240418 | 141500 | 4768450400 | 34550 | 34500 | 34550 | 34500 | 188 |
| 318 | 20240418 | 141400 | 4761957100 | 34550 | 34600 | 34600 | 34500 | 290 |
| 319 | 20240418 | 141300 | 4751940000 | 34600 | 34550 | 34600 | 34550 | 96 |
| 320 | 20240418 | 141200 | 4748621500 | 34550 | 34550 | 34550 | 34550 | 177 |
| 321 | 20240418 | 141100 | 4742506150 | 34550 | 34600 | 34600 | 34550 | 607 |
| 322 | 20240418 | 141000 | 4721510500 | 34600 | 34600 | 34650 | 34550 | 661 |
| 323 | 20240418 | 140900 | 4698622300 | 34600 | 34500 | 34600 | 34450 | 2243 |
| 324 | 20240418 | 140800 | 4621118900 | 34500 | 34500 | 34500 | 34450 | 132 |
| 325 | 20240418 | 140700 | 4616568100 | 34450 | 34450 | 34500 | 34450 | 287 |
| 326 | 20240418 | 140600 | 4606670800 | 34450 | 34400 | 34450 | 34400 | 424 |
| 327 | 20240418 | 140500 | 4592064200 | 34400 | 34350 | 34450 | 34350 | 133 |
| 328 | 20240418 | 140400 | 4587488200 | 34450 | 34400 | 34450 | 34400 | 205 |
| 329 | 20240418 | 140300 | 4580431150 | 34400 | 34350 | 34400 | 34350 | 132 |
| 330 | 20240418 | 140200 | 4575893100 | 34350 | 34400 | 34400 | 34350 | 178 |
| 331 | 20240418 | 140100 | 4569771150 | 34400 | 34400 | 34400 | 34350 | 51 |
| 332 | 20240418 | 140000 | 4568018600 | 34400 | 34350 | 34400 | 34350 | 47 |
| 333 | 20240418 | 135900 | 4566403600 | 34350 | 34400 | 34400 | 34250 | 159 |
| 334 | 20240418 | 135800 | 4560949050 | 34300 | 34300 | 34400 | 34300 | 137 |
| 335 | 20240418 | 135700 | 4556239850 | 34350 | 34300 | 34350 | 34250 | 1098 |
| 336 | 20240418 | 135600 | 4518561900 | 34300 | 34250 | 34300 | 34250 | 55 |
| 337 | 20240418 | 135500 | 4516677900 | 34250 | 34300 | 34300 | 34250 | 47 |
| 338 | 20240418 | 135400 | 4515068000 | 34300 | 34250 | 34300 | 34250 | 39 |
| 339 | 20240418 | 135300 | 4513732050 | 34250 | 34300 | 34300 | 34250 | 30 |
| 340 | 20240418 | 135200 | 4512704450 | 34250 | 34250 | 34300 | 34250 | 58 |
| 341 | 20240418 | 135100 | 4510717850 | 34300 | 34300 | 34300 | 34250 | 13 |
| 342 | 20240418 | 135000 | 4510272150 | 34250 | 34250 | 34300 | 34250 | 167 |
| 343 | 20240418 | 134900 | 4504552050 | 34250 | 34300 | 34300 | 34250 | 112 |
| 344 | 20240418 | 134800 | 4500715900 | 34300 | 34300 | 34300 | 34250 | 290 |
| 345 | 20240418 | 134700 | 4490770650 | 34300 | 34300 | 34350 | 34300 | 42 |
| 346 | 20240418 | 134600 | 4489329900 | 34300 | 34300 | 34350 | 34300 | 308 |
| 347 | 20240418 | 134500 | 4478765350 | 34300 | 34300 | 34350 | 34300 | 29 |
| 348 | 20240418 | 134400 | 4477769700 | 34350 | 34350 | 34350 | 34300 | 270 |
| 349 | 20240418 | 134300 | 4468496250 | 34350 | 34350 | 34400 | 34350 | 199 |
| 350 | 20240418 | 134200 | 4461660500 | 34350 | 34300 | 34400 | 34300 | 38 |
| 351 | 20240418 | 134100 | 4460355350 | 34300 | 34350 | 34350 | 34300 | 211 |
| 352 | 20240418 | 134000 | 4453109950 | 34400 | 34350 | 34400 | 34350 | 15 |
| 353 | 20240418 | 133900 | 4452594550 | 34350 | 34350 | 34400 | 34350 | 222 |
| 354 | 20240418 | 133800 | 4444968650 | 34300 | 34300 | 34350 | 34300 | 67 |
| 355 | 20240418 | 133700 | 4442668550 | 34300 | 34250 | 34300 | 34250 | 213 |
| 356 | 20240418 | 133600 | 4435364850 | 34300 | 34300 | 34300 | 34300 | 14 |
| 357 | 20240418 | 133500 | 4434884650 | 34250 | 34250 | 34250 | 34200 | 69 |
| 358 | 20240418 | 133400 | 4432523800 | 34300 | 34200 | 34300 | 34200 | 4487 |
| 359 | 20240418 | 133300 | 4279060500 | 34150 | 34150 | 34150 | 34150 | 41 |
| 360 | 20240418 | 133200 | 4277660350 | 34200 | 34150 | 34200 | 34150 | 132 |
| 361 | 20240418 | 133100 | 4273146900 | 34200 | 34150 | 34200 | 34150 | 56 |
| 362 | 20240418 | 133000 | 4271234200 | 34200 | 34200 | 34200 | 34150 | 764 |
| 363 | 20240418 | 132900 | 4245110400 | 34200 | 34200 | 34250 | 34200 | 232 |
| 364 | 20240418 | 132800 | 4237175750 | 34250 | 34250 | 34250 | 34200 | 47 |
| 365 | 20240418 | 132700 | 4235567700 | 34200 | 34150 | 34200 | 34150 | 58 |
| 366 | 20240418 | 132600 | 4233584900 | 34200 | 34200 | 34200 | 34150 | 46 |
| 367 | 20240418 | 132500 | 4232012600 | 34200 | 34250 | 34250 | 34200 | 53 |
| 368 | 20240418 | 132400 | 4230198600 | 34150 | 34200 | 34200 | 34150 | 239 |
| 369 | 20240418 | 132300 | 4222030450 | 34200 | 34200 | 34200 | 34200 | 22 |
| 370 | 20240418 | 132200 | 4221278050 | 34200 | 34200 | 34250 | 34200 | 338 |
| 371 | 20240418 | 132100 | 4209716400 | 34200 | 34200 | 34250 | 34200 | 36 |
| 372 | 20240418 | 132000 | 4208485150 | 34200 | 34200 | 34200 | 34150 | 44 |
| 373 | 20240418 | 131900 | 4206981200 | 34200 | 34200 | 34200 | 34150 | 125 |
| 374 | 20240418 | 131800 | 4202707150 | 34150 | 34150 | 34200 | 34150 | 25 |
| 375 | 20240418 | 131700 | 4201853250 | 34150 | 34200 | 34200 | 34150 | 40 |
| 376 | 20240418 | 131600 | 4200487050 | 34200 | 34150 | 34200 | 34150 | 323 |
| 377 | 20240418 | 131500 | 4189456500 | 34100 | 34150 | 34150 | 34100 | 62 |
| 378 | 20240418 | 131400 | 4187342250 | 34150 | 34150 | 34150 | 34100 | 153 |
| 379 | 20240418 | 131300 | 4182117800 | 34150 | 34150 | 34150 | 34100 | 107 |
| 380 | 20240418 | 131200 | 4178466550 | 34150 | 34150 | 34150 | 34100 | 29 |
| 381 | 20240418 | 131100 | 4177476500 | 34150 | 34150 | 34150 | 34100 | 273 |
| 382 | 20240418 | 131000 | 4168155300 | 34150 | 34150 | 34200 | 34150 | 309 |
| 383 | 20240418 | 130900 | 4157602900 | 34150 | 34150 | 34200 | 34150 | 259 |
| 384 | 20240418 | 130800 | 4148757950 | 34150 | 34200 | 34200 | 34150 | 73 |
| 385 | 20240418 | 130700 | 4146261700 | 34200 | 34150 | 34200 | 34150 | 401 |
| 386 | 20240418 | 130600 | 4132566050 | 34150 | 34200 | 34300 | 34150 | 229 |
| 387 | 20240418 | 130500 | 4124734950 | 34250 | 34250 | 34250 | 34200 | 87 |
| 388 | 20240418 | 130400 | 4121757800 | 34200 | 34200 | 34250 | 34200 | 520 |
| 389 | 20240418 | 130300 | 4103973750 | 34200 | 34250 | 34300 | 34200 | 1281 |
| 390 | 20240418 | 130200 | 4060112500 | 34250 | 34250 | 34300 | 34250 | 47 |
| 391 | 20240418 | 130100 | 4058501850 | 34300 | 34300 | 34300 | 34300 | 34 |
| 392 | 20240418 | 130000 | 4057335650 | 34250 | 34250 | 34350 | 34250 | 61 |
| 393 | 20240418 | 125900 | 4055245400 | 34350 | 34300 | 34350 | 34250 | 57 |
| 394 | 20240418 | 125800 | 4053290800 | 34250 | 34300 | 34300 | 34250 | 375 |
| 395 | 20240418 | 125700 | 4040441400 | 34300 | 34300 | 34300 | 34300 | 34 |
| 396 | 20240418 | 125600 | 4039275200 | 34300 | 34300 | 34300 | 34250 | 61 |
| 397 | 20240418 | 125500 | 4037183800 | 34350 | 34300 | 34350 | 34250 | 105 |
| 398 | 20240418 | 125400 | 4033581750 | 34250 | 34350 | 34350 | 34250 | 37 |
| 399 | 20240418 | 125300 | 4032312400 | 34300 | 34300 | 34300 | 34250 | 176 |
| 400 | 20240418 | 125200 | 4026284150 | 34250 | 34400 | 34400 | 34250 | 2559 |
| 401 | 20240418 | 125100 | 3938447250 | 34400 | 34500 | 34500 | 34350 | 674 |
| 402 | 20240418 | 125000 | 3915264300 | 34400 | 34400 | 34500 | 34400 | 656 |
| 403 | 20240418 | 124900 | 3892679850 | 34400 | 34450 | 34450 | 34400 | 74 |
| 404 | 20240418 | 124800 | 3890133700 | 34450 | 34450 | 34450 | 34450 | 7 |
| 405 | 20240418 | 124700 | 3889892550 | 34450 | 34450 | 34450 | 34400 | 148 |
| 406 | 20240418 | 124600 | 3884796000 | 34450 | 34400 | 34450 | 34400 | 32 |
| 407 | 20240418 | 124500 | 3883695100 | 34450 | 34450 | 34450 | 34450 | 190 |
| 408 | 20240418 | 124400 | 3877149600 | 34450 | 34400 | 34450 | 34400 | 11 |
| 409 | 20240418 | 124300 | 3876771150 | 34450 | 34400 | 34450 | 34400 | 73 |
| 410 | 20240418 | 124200 | 3874257650 | 34450 | 34500 | 34500 | 34450 | 64 |
| 411 | 20240418 | 124100 | 3872052750 | 34400 | 34400 | 34400 | 34400 | 72 |
| 412 | 20240418 | 124000 | 3869575950 | 34400 | 34400 | 34450 | 34400 | 218 |
| 413 | 20240418 | 123900 | 3862068550 | 34450 | 34400 | 34450 | 34400 | 290 |
| 414 | 20240418 | 123800 | 3852078350 | 34400 | 34400 | 34400 | 34350 | 265 |
| 415 | 20240418 | 123700 | 3842964100 | 34350 | 34350 | 34400 | 34350 | 88 |
| 416 | 20240418 | 123600 | 3839940750 | 34400 | 34400 | 34400 | 34350 | 38 |
| 417 | 20240418 | 123500 | 3838635350 | 34400 | 34350 | 34400 | 34350 | 26 |
| 418 | 20240418 | 123400 | 3837741050 | 34350 | 34350 | 34400 | 34350 | 58 |
| 419 | 20240418 | 123300 | 3835748650 | 34350 | 34450 | 34450 | 34350 | 249 |
| 420 | 20240418 | 123200 | 3827182850 | 34400 | 34400 | 34400 | 34400 | 61 |
| 421 | 20240418 | 123100 | 3825084450 | 34400 | 34450 | 34450 | 34400 | 222 |
| 422 | 20240418 | 123000 | 3817446050 | 34400 | 34400 | 34450 | 34400 | 141 |
| 423 | 20240418 | 122900 | 3812595150 | 34350 | 34450 | 34450 | 34350 | 51 |
| 424 | 20240418 | 122800 | 3810842600 | 34400 | 34400 | 34450 | 34400 | 992 |
| 425 | 20240418 | 122700 | 3776716650 | 34350 | 34400 | 34450 | 34350 | 201 |
| 426 | 20240418 | 122600 | 3769804800 | 34400 | 34400 | 34400 | 34400 | 16 |
| 427 | 20240418 | 122500 | 3769254400 | 34400 | 34450 | 34450 | 34400 | 137 |
| 428 | 20240418 | 122400 | 3764536550 | 34400 | 34400 | 34400 | 34400 | 31 |
| 429 | 20240418 | 122300 | 3763470150 | 34450 | 34400 | 34450 | 34400 | 39 |
| 430 | 20240418 | 122200 | 3762128300 | 34400 | 34350 | 34400 | 34350 | 141 |
| 431 | 20240418 | 122100 | 3757278100 | 34400 | 34350 | 34450 | 34350 | 105 |
| 432 | 20240418 | 122000 | 3753665350 | 34450 | 34400 | 34450 | 34350 | 210 |
| 433 | 20240418 | 121900 | 3746439950 | 34400 | 34400 | 34400 | 34400 | 264 |
| 434 | 20240418 | 121800 | 3737358350 | 34350 | 34400 | 34400 | 34350 | 180 |
| 435 | 20240418 | 121700 | 3731169450 | 34400 | 34350 | 34400 | 34350 | 6 |
| 436 | 20240418 | 121600 | 3730963250 | 34350 | 34400 | 34400 | 34350 | 124 |
| 437 | 20240418 | 121500 | 3726700050 | 34400 | 34400 | 34400 | 34350 | 37 |
| 438 | 20240418 | 121400 | 3725428450 | 34400 | 34400 | 34450 | 34350 | 115 |
| 439 | 20240418 | 121300 | 3721469750 | 34400 | 34400 | 34450 | 34400 | 6 |
| 440 | 20240418 | 121200 | 3721263300 | 34350 | 34450 | 34450 | 34350 | 79 |
| 441 | 20240418 | 121100 | 3718545500 | 34400 | 34500 | 34500 | 34400 | 309 |
| 442 | 20240418 | 121000 | 3707885900 | 34500 | 34400 | 34500 | 34350 | 500 |
| 443 | 20240418 | 120900 | 3690640150 | 34500 | 34400 | 34500 | 34350 | 44 |
| 444 | 20240418 | 120800 | 3689126800 | 34350 | 34350 | 34350 | 34350 | 17 |
| 445 | 20240418 | 120700 | 3688542850 | 34350 | 34450 | 34450 | 34350 | 69 |
| 446 | 20240418 | 120600 | 3686168000 | 34350 | 34450 | 34450 | 34350 | 288 |
| 447 | 20240418 | 120500 | 3676255600 | 34450 | 34450 | 34450 | 34350 | 100 |
| 448 | 20240418 | 120400 | 3672813650 | 34400 | 34400 | 34400 | 34400 | 360 |
| 449 | 20240418 | 120300 | 3660429650 | 34350 | 34350 | 34400 | 34350 | 147 |
| 450 | 20240418 | 120200 | 3655379750 | 34350 | 34350 | 34350 | 34350 | 2 |
| 451 | 20240418 | 120100 | 3655311050 | 34400 | 34350 | 34400 | 34350 | 279 |
| 452 | 20240418 | 120000 | 3645719000 | 34350 | 34350 | 34350 | 34350 | 95 |
| 453 | 20240418 | 115900 | 3642455750 | 34350 | 34400 | 34400 | 34350 | 104 |
| 454 | 20240418 | 115800 | 3638882350 | 34400 | 34350 | 34400 | 34350 | 69 |
| 455 | 20240418 | 115700 | 3636512100 | 34350 | 34250 | 34350 | 34250 | 355 |
| 456 | 20240418 | 115600 | 3624323000 | 34300 | 34250 | 34300 | 34250 | 14 |
| 457 | 20240418 | 115500 | 3623843400 | 34250 | 34250 | 34250 | 34250 | 70 |
| 458 | 20240418 | 115400 | 3621445900 | 34250 | 34300 | 34300 | 34250 | 59 |
| 459 | 20240418 | 115300 | 3619425000 | 34300 | 34300 | 34300 | 34300 | 569 |
| 460 | 20240418 | 115200 | 3599908300 | 34350 | 34300 | 34350 | 34300 | 65 |
| 461 | 20240418 | 115100 | 3597678700 | 34300 | 34300 | 34300 | 34300 | 22 |
| 462 | 20240418 | 115000 | 3596924100 | 34250 | 34250 | 34250 | 34250 | 56 |
| 463 | 20240418 | 114900 | 3595006100 | 34250 | 34300 | 34300 | 34250 | 37 |
| 464 | 20240418 | 114800 | 3593737550 | 34200 | 34250 | 34300 | 34200 | 126 |
| 465 | 20240418 | 114700 | 3589423600 | 34200 | 34250 | 34250 | 34200 | 27 |
| 466 | 20240418 | 114600 | 3588500150 | 34150 | 34200 | 34200 | 34150 | 2443 |
| 467 | 20240418 | 114500 | 3504987550 | 34200 | 34250 | 34300 | 34150 | 1383 |
| 468 | 20240418 | 114400 | 3457677300 | 34250 | 34300 | 34300 | 34250 | 321 |
| 469 | 20240418 | 114300 | 3446667950 | 34300 | 34350 | 34350 | 34300 | 103 |
| 470 | 20240418 | 114200 | 3443131600 | 34300 | 34300 | 34300 | 34300 | 8 |
| 471 | 20240418 | 114100 | 3442857200 | 34350 | 34350 | 34450 | 34350 | 287 |
| 472 | 20240418 | 114000 | 3432995700 | 34350 | 34350 | 34350 | 34350 | 399 |
| 473 | 20240418 | 113900 | 3419290050 | 34350 | 34400 | 34400 | 34350 | 258 |
| 474 | 20240418 | 113800 | 3410421050 | 34400 | 34450 | 34450 | 34350 | 148 |
| 475 | 20240418 | 113700 | 3405329800 | 34450 | 34500 | 34550 | 34450 | 324 |
| 476 | 20240418 | 113600 | 3394165850 | 34450 | 34500 | 34500 | 34450 | 202 |
| 477 | 20240418 | 113500 | 3387203950 | 34500 | 34450 | 34500 | 34450 | 82 |
| 478 | 20240418 | 113400 | 3384377200 | 34500 | 34500 | 34550 | 34500 | 424 |
| 479 | 20240418 | 113300 | 3369748950 | 34550 | 34500 | 34550 | 34500 | 44 |
| 480 | 20240418 | 113200 | 3368230850 | 34550 | 34500 | 34550 | 34500 | 194 |
| 481 | 20240418 | 113100 | 3361536650 | 34550 | 34500 | 34550 | 34500 | 4 |
| 482 | 20240418 | 113000 | 3361398600 | 34500 | 34550 | 34550 | 34500 | 99 |
| 483 | 20240418 | 112900 | 3357982850 | 34500 | 34500 | 34500 | 34500 | 20 |
| 484 | 20240418 | 112800 | 3357292850 | 34500 | 34550 | 34550 | 34500 | 212 |
| 485 | 20240418 | 112700 | 3349972950 | 34500 | 34500 | 34550 | 34500 | 17 |
| 486 | 20240418 | 112600 | 3349385950 | 34500 | 34500 | 34550 | 34500 | 109 |
| 487 | 20240418 | 112500 | 3345625350 | 34500 | 34550 | 34550 | 34500 | 281 |
| 488 | 20240418 | 112400 | 3335917400 | 34550 | 34600 | 34600 | 34550 | 581 |
| 489 | 20240418 | 112300 | 3315821600 | 34600 | 34600 | 34650 | 34600 | 76 |
| 490 | 20240418 | 112200 | 3313191800 | 34600 | 34600 | 34650 | 34600 | 189 |
| 491 | 20240418 | 112100 | 3306652150 | 34650 | 34650 | 34650 | 34650 | 89 |
| 492 | 20240418 | 112000 | 3303568300 | 34650 | 34650 | 34700 | 34650 | 141 |
| 493 | 20240418 | 111900 | 3298682600 | 34650 | 34700 | 34700 | 34650 | 137 |
| 494 | 20240418 | 111800 | 3293933000 | 34700 | 34650 | 34700 | 34600 | 257 |
| 495 | 20240418 | 111700 | 3285023400 | 34600 | 34600 | 34700 | 34600 | 2378 |
| 496 | 20240418 | 111600 | 3202741450 | 34650 | 34700 | 34700 | 34650 | 283 |
| 497 | 20240418 | 111500 | 3192932200 | 34700 | 34700 | 34700 | 34700 | 1127 |
| 498 | 20240418 | 111400 | 3153825300 | 34700 | 34450 | 34700 | 34450 | 2365 |
| 499 | 20240418 | 111300 | 3072024600 | 34500 | 34550 | 34550 | 34450 | 224 |
| 500 | 20240418 | 111200 | 3064293600 | 34550 | 34500 | 34550 | 34400 | 1256 |
| 501 | 20240418 | 111100 | 3020961700 | 34400 | 34400 | 34450 | 34350 | 1502 |
| 502 | 20240418 | 111000 | 2969262550 | 34350 | 34400 | 34400 | 34350 | 204 |
| 503 | 20240418 | 110900 | 2962252700 | 34400 | 34400 | 34450 | 34400 | 167 |
| 504 | 20240418 | 110800 | 2956506800 | 34400 | 34400 | 34450 | 34400 | 102 |
| 505 | 20240418 | 110700 | 2952997950 | 34450 | 34450 | 34500 | 34350 | 1580 |
| 506 | 20240418 | 110600 | 2898586550 | 34450 | 34450 | 34500 | 34450 | 132 |
| 507 | 20240418 | 110500 | 2894035400 | 34450 | 34500 | 34500 | 34400 | 147 |
| 508 | 20240418 | 110400 | 2888969450 | 34500 | 34500 | 34500 | 34400 | 146 |
| 509 | 20240418 | 110300 | 2883935850 | 34500 | 34450 | 34500 | 34450 | 1239 |
| 510 | 20240418 | 110200 | 2841250450 | 34450 | 34400 | 34450 | 34400 | 88 |
| 511 | 20240418 | 110100 | 2838222850 | 34400 | 34350 | 34450 | 34350 | 439 |
| 512 | 20240418 | 110000 | 2823134500 | 34450 | 34300 | 34450 | 34300 | 1185 |
| 513 | 20240418 | 105900 | 2782349000 | 34400 | 34300 | 34400 | 34300 | 332 |
| 514 | 20240418 | 105800 | 2770936350 | 34350 | 34250 | 34350 | 34250 | 92 |
| 515 | 20240418 | 105700 | 2767782150 | 34400 | 34300 | 34400 | 34300 | 325 |
| 516 | 20240418 | 105600 | 2756614800 | 34300 | 34300 | 34350 | 34300 | 48 |
| 517 | 20240418 | 105500 | 2754967350 | 34300 | 34400 | 34450 | 34250 | 639 |
| 518 | 20240418 | 105400 | 2732965350 | 34400 | 34400 | 34400 | 34250 | 451 |
| 519 | 20240418 | 105300 | 2717462150 | 34350 | 34300 | 34350 | 34250 | 136 |
| 520 | 20240418 | 105200 | 2712799200 | 34300 | 34300 | 34400 | 34300 | 18 |
| 521 | 20240418 | 105100 | 2712180950 | 34350 | 34400 | 34450 | 34350 | 181 |
| 522 | 20240418 | 105000 | 2705955050 | 34400 | 34350 | 34450 | 34300 | 708 |
| 523 | 20240418 | 104900 | 2681598900 | 34400 | 34250 | 34400 | 34250 | 3324 |
| 524 | 20240418 | 104800 | 2567334700 | 34200 | 34250 | 34300 | 34200 | 132 |
| 525 | 20240418 | 104700 | 2562816450 | 34250 | 34200 | 34250 | 34150 | 2262 |
| 526 | 20240418 | 104600 | 2485551350 | 34150 | 34200 | 34250 | 34150 | 353 |
| 527 | 20240418 | 104500 | 2473474700 | 34200 | 34200 | 34250 | 34200 | 209 |
| 528 | 20240418 | 104400 | 2466326400 | 34200 | 34200 | 34250 | 34200 | 130 |
| 529 | 20240418 | 104300 | 2461879500 | 34200 | 34200 | 34200 | 34200 | 54 |
| 530 | 20240418 | 104200 | 2460032700 | 34200 | 34150 | 34200 | 34150 | 22 |
| 531 | 20240418 | 104100 | 2459280650 | 34250 | 34200 | 34250 | 34150 | 883 |
| 532 | 20240418 | 104000 | 2429076300 | 34150 | 34100 | 34150 | 34100 | 332 |
| 533 | 20240418 | 103900 | 2417741900 | 34100 | 34100 | 34150 | 34100 | 164 |
| 534 | 20240418 | 103800 | 2412141900 | 34150 | 34150 | 34150 | 34100 | 17 |
| 535 | 20240418 | 103700 | 2411561950 | 34100 | 34100 | 34100 | 34100 | 345 |
| 536 | 20240418 | 103600 | 2399797450 | 34100 | 34150 | 34150 | 34100 | 98 |
| 537 | 20240418 | 103500 | 2396454150 | 34150 | 34150 | 34150 | 34100 | 54 |
| 538 | 20240418 | 103400 | 2394611500 | 34150 | 34150 | 34150 | 34150 | 126 |
| 539 | 20240418 | 103300 | 2390308600 | 34100 | 34150 | 34150 | 34100 | 204 |
| 540 | 20240418 | 103200 | 2383342550 | 34150 | 34150 | 34150 | 34100 | 176 |
| 541 | 20240418 | 103100 | 2377335650 | 34050 | 34150 | 34150 | 34050 | 651 |
| 542 | 20240418 | 103000 | 2355158600 | 34100 | 34100 | 34150 | 34100 | 509 |
| 543 | 20240418 | 102900 | 2337800450 | 34150 | 34100 | 34150 | 34100 | 355 |
| 544 | 20240418 | 102800 | 2325689400 | 34050 | 34050 | 34100 | 34050 | 305 |
| 545 | 20240418 | 102700 | 2315296600 | 34100 | 34050 | 34100 | 34050 | 275 |
| 546 | 20240418 | 102600 | 2305930450 | 34050 | 34050 | 34050 | 34050 | 0 |
| 547 | 20240418 | 102500 | 2305930450 | 34050 | 34050 | 34100 | 34050 | 290 |
| 548 | 20240418 | 102400 | 2296055500 | 34050 | 34050 | 34100 | 34050 | 106 |
| 549 | 20240418 | 102300 | 2292441950 | 34100 | 34100 | 34100 | 34050 | 108 |
| 550 | 20240418 | 102200 | 2288764350 | 34100 | 34050 | 34100 | 34050 | 153 |
| 551 | 20240418 | 102100 | 2283550000 | 34050 | 34150 | 34150 | 34050 | 655 |
| 552 | 20240418 | 102000 | 2261231800 | 34150 | 34150 | 34150 | 34100 | 21 |
| 553 | 20240418 | 101900 | 2260515300 | 34100 | 34100 | 34100 | 34050 | 219 |
| 554 | 20240418 | 101800 | 2253048450 | 34050 | 34050 | 34100 | 34050 | 63 |
| 555 | 20240418 | 101700 | 2250901350 | 34100 | 34150 | 34150 | 34100 | 826 |
| 556 | 20240418 | 101600 | 2222734250 | 34150 | 34100 | 34150 | 34100 | 52 |
| 557 | 20240418 | 101500 | 2220960100 | 34150 | 34150 | 34150 | 34150 | 103 |
| 558 | 20240418 | 101400 | 2217442650 | 34150 | 34200 | 34200 | 34150 | 68 |
| 559 | 20240418 | 101300 | 2215120000 | 34200 | 34200 | 34200 | 34150 | 109 |
| 560 | 20240418 | 101200 | 2211397200 | 34150 | 34150 | 34200 | 34150 | 36 |
| 561 | 20240418 | 101100 | 2210167300 | 34200 | 34150 | 34200 | 34100 | 481 |
| 562 | 20240418 | 101000 | 2193759150 | 34100 | 34250 | 34250 | 34100 | 1421 |
| 563 | 20240418 | 100900 | 2145240500 | 34250 | 34200 | 34250 | 34150 | 363 |
| 564 | 20240418 | 100800 | 2132840300 | 34250 | 34250 | 34250 | 34150 | 113 |
| 565 | 20240418 | 100700 | 2128978050 | 34200 | 34200 | 34250 | 34200 | 297 |
| 566 | 20240418 | 100600 | 2118820150 | 34250 | 34250 | 34250 | 34200 | 30 |
| 567 | 20240418 | 100500 | 2117793500 | 34250 | 34250 | 34250 | 34200 | 361 |
| 568 | 20240418 | 100400 | 2105430950 | 34200 | 34200 | 34250 | 34200 | 155 |
| 569 | 20240418 | 100300 | 2100129000 | 34250 | 34250 | 34250 | 34250 | 136 |
| 570 | 20240418 | 100200 | 2095471000 | 34200 | 34250 | 34250 | 34200 | 312 |
| 571 | 20240418 | 100100 | 2084785700 | 34250 | 34200 | 34250 | 34150 | 327 |
| 572 | 20240418 | 100000 | 2073603700 | 34200 | 34150 | 34200 | 34150 | 48 |
| 573 | 20240418 | 095900 | 2071963500 | 34150 | 34200 | 34200 | 34150 | 542 |
| 574 | 20240418 | 095800 | 2053453200 | 34200 | 34200 | 34200 | 34150 | 112 |
| 575 | 20240418 | 095700 | 2049625700 | 34150 | 34150 | 34200 | 34050 | 217 |
| 576 | 20240418 | 095600 | 2042216050 | 34100 | 34000 | 34100 | 33950 | 1325 |
| 577 | 20240418 | 095500 | 1997128350 | 33950 | 34050 | 34050 | 33950 | 689 |
| 578 | 20240418 | 095400 | 1973700900 | 34100 | 34150 | 34150 | 34050 | 432 |
| 579 | 20240418 | 095300 | 1958980300 | 34150 | 34150 | 34200 | 34100 | 434 |
| 580 | 20240418 | 095200 | 1944158650 | 34150 | 34100 | 34150 | 34100 | 157 |
| 581 | 20240418 | 095100 | 1938797450 | 34100 | 34150 | 34150 | 34100 | 74 |
| 582 | 20240418 | 095000 | 1936272200 | 34200 | 34050 | 34200 | 34050 | 119 |
| 583 | 20240418 | 094900 | 1932212800 | 34050 | 34150 | 34150 | 34000 | 389 |
| 584 | 20240418 | 094800 | 1918975350 | 34200 | 34100 | 34200 | 34050 | 381 |
| 585 | 20240418 | 094700 | 1905990300 | 34100 | 34100 | 34150 | 34050 | 223 |
| 586 | 20240418 | 094600 | 1898385200 | 34100 | 34150 | 34200 | 34050 | 1897 |
| 587 | 20240418 | 094500 | 1833681800 | 34200 | 34200 | 34200 | 34150 | 311 |
| 588 | 20240418 | 094400 | 1823058200 | 34200 | 34300 | 34300 | 34200 | 381 |
| 589 | 20240418 | 094300 | 1810021750 | 34300 | 34350 | 34350 | 34300 | 488 |
| 590 | 20240418 | 094200 | 1793281850 | 34300 | 34200 | 34300 | 34200 | 95 |
| 591 | 20240418 | 094100 | 1790026400 | 34250 | 34250 | 34350 | 34250 | 75 |
| 592 | 20240418 | 094000 | 1787455050 | 34350 | 34300 | 34350 | 34300 | 663 |
| 593 | 20240418 | 093900 | 1764687150 | 34300 | 34400 | 34400 | 34300 | 339 |
| 594 | 20240418 | 093800 | 1753043250 | 34400 | 34400 | 34400 | 34300 | 74 |
| 595 | 20240418 | 093700 | 1750499500 | 34400 | 34300 | 34400 | 34300 | 789 |
| 596 | 20240418 | 093600 | 1723386300 | 34250 | 34250 | 34400 | 34200 | 699 |
| 597 | 20240418 | 093500 | 1699383100 | 34400 | 34450 | 34450 | 34200 | 1375 |
| 598 | 20240418 | 093400 | 1652100600 | 34400 | 34200 | 34400 | 34200 | 2654 |
| 599 | 20240418 | 093300 | 1561052500 | 34200 | 34200 | 34250 | 34150 | 487 |
| 600 | 20240418 | 093200 | 1544398700 | 34200 | 34200 | 34200 | 34150 | 52 |
| 601 | 20240418 | 093100 | 1542621250 | 34200 | 34200 | 34250 | 34150 | 572 |
| 602 | 20240418 | 093000 | 1523062900 | 34150 | 34200 | 34300 | 34150 | 447 |
| 603 | 20240418 | 092900 | 1507797000 | 34300 | 33950 | 34300 | 33950 | 908 |
| 604 | 20240418 | 092800 | 1476822450 | 33950 | 33950 | 34000 | 33900 | 880 |
| 605 | 20240418 | 092700 | 1446946850 | 33950 | 33800 | 33950 | 33800 | 1008 |
| 606 | 20240418 | 092600 | 1412823050 | 33850 | 33800 | 33850 | 33750 | 683 |
| 607 | 20240418 | 092500 | 1389762750 | 33850 | 33850 | 33850 | 33800 | 90 |
| 608 | 20240418 | 092400 | 1386717250 | 33850 | 33900 | 33900 | 33750 | 731 |
| 609 | 20240418 | 092300 | 1362004500 | 33800 | 33800 | 33900 | 33750 | 679 |
| 610 | 20240418 | 092200 | 1339037250 | 33800 | 33700 | 33800 | 33700 | 1594 |
| 611 | 20240418 | 092100 | 1285217350 | 33700 | 33700 | 33850 | 33650 | 1191 |
| 612 | 20240418 | 092000 | 1245082350 | 33700 | 33800 | 33850 | 33650 | 6167 |
| 613 | 20240418 | 091900 | 1037036400 | 33850 | 33850 | 33850 | 33700 | 2033 |
| 614 | 20240418 | 091800 | 968431000 | 33750 | 33900 | 33900 | 33750 | 1992 |
| 615 | 20240418 | 091700 | 901105400 | 33850 | 33850 | 33900 | 33850 | 432 |
| 616 | 20240418 | 091600 | 886476200 | 33900 | 33850 | 33900 | 33750 | 1370 |
| 617 | 20240418 | 091500 | 840155150 | 33900 | 33950 | 33950 | 33850 | 274 |
| 618 | 20240418 | 091400 | 830870700 | 33950 | 34050 | 34050 | 33900 | 1240 |
| 619 | 20240418 | 091300 | 788734850 | 34050 | 34150 | 34150 | 34050 | 1085 |
| 620 | 20240418 | 091200 | 751766500 | 34250 | 34150 | 34250 | 34100 | 2220 |
| 621 | 20240418 | 091100 | 675949700 | 34050 | 34150 | 34150 | 34050 | 688 |
| 622 | 20240418 | 091000 | 652499000 | 34150 | 34050 | 34150 | 34050 | 839 |
| 623 | 20240418 | 090900 | 623861700 | 34050 | 34300 | 34300 | 34050 | 764 |
| 624 | 20240418 | 090800 | 597786950 | 34200 | 34250 | 34300 | 34150 | 1385 |
| 625 | 20240418 | 090700 | 550355350 | 34250 | 34050 | 34250 | 34000 | 1148 |
| 626 | 20240418 | 090600 | 511226150 | 34050 | 34050 | 34050 | 34000 | 537 |
| 627 | 20240418 | 090500 | 492966200 | 34050 | 33900 | 34050 | 33900 | 1129 |
| 628 | 20240418 | 090400 | 454647600 | 33900 | 34000 | 34000 | 33700 | 1270 |
| 629 | 20240418 | 090300 | 411673150 | 34000 | 33750 | 34100 | 33700 | 813 |
| 630 | 20240418 | 090200 | 384152400 | 33800 | 34100 | 34800 | 33650 | 5503 |
| 631 | 20240418 | 090100 | 196291200 | 33850 | 34000 | 34100 | 33800 | 1557 |
| 632 | 20240418 | 090000 | 143498650 | 33950 | 34150 | 34200 | 33800 | 4196 |