33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 3 | 20240418 | 190500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240418 | 190400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240418 | 190300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240418 | 190200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240418 | 190100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240418 | 190000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240418 | 185900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240418 | 185800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240418 | 185700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240418 | 185600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240418 | 185500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240418 | 185400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240418 | 185300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240418 | 185200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240418 | 185100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240418 | 185000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240418 | 184900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240418 | 184800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240418 | 184700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240418 | 184600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240418 | 184500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240418 | 184400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240418 | 184300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240418 | 184200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240418 | 184100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240418 | 184000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240418 | 183900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240418 | 183800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240418 | 183700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240418 | 183600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 33 | 20240418 | 183500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240418 | 183400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240418 | 183300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240418 | 183200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240418 | 183100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240418 | 183000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240418 | 182900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240418 | 182800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240418 | 182700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240418 | 182600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240418 | 182500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240418 | 182400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240418 | 182300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240418 | 182200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240418 | 182100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240418 | 182000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240418 | 181900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240418 | 181800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240418 | 181700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240418 | 181600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240418 | 181500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240418 | 181400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240418 | 181300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240418 | 181200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240418 | 181100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240418 | 181000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240418 | 180900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240418 | 180800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240418 | 180700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240418 | 180600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 63 | 20240418 | 180500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240418 | 180400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240418 | 180300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240418 | 180200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240418 | 180100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240418 | 180000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240418 | 175900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240418 | 175800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240418 | 175700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240418 | 175600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240418 | 175500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240418 | 175400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240418 | 175300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240418 | 175200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240418 | 175100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240418 | 175000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240418 | 174900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240418 | 174800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240418 | 174700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240418 | 174600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240418 | 174500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240418 | 174400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240418 | 174300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240418 | 174200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240418 | 174100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240418 | 174000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240418 | 173900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240418 | 173800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240418 | 173700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240418 | 173600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 93 | 20240418 | 173500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240418 | 173400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240418 | 173300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240418 | 173200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240418 | 173100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240418 | 173000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240418 | 172900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240418 | 172800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240418 | 172700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240418 | 172600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240418 | 172500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240418 | 172400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240418 | 172300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240418 | 172200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240418 | 172100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240418 | 172000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240418 | 171900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240418 | 171800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240418 | 171700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240418 | 171600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240418 | 171500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240418 | 171400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240418 | 171300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240418 | 171200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240418 | 171100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240418 | 171000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240418 | 170900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240418 | 170800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240418 | 170700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240418 | 170600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 123 | 20240418 | 170500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240418 | 170400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240418 | 170300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240418 | 170200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240418 | 170100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240418 | 170000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240418 | 165900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240418 | 165800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240418 | 165700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240418 | 165600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240418 | 165500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240418 | 165400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240418 | 165300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240418 | 165200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240418 | 165100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240418 | 165000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240418 | 164900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240418 | 164800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240418 | 164700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240418 | 164600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240418 | 164500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240418 | 164400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240418 | 164300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240418 | 164200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240418 | 164100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240418 | 164000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240418 | 163900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240418 | 163800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240418 | 163700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240418 | 163600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 153 | 20240418 | 163500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240418 | 163400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240418 | 163300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240418 | 163200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240418 | 163100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240418 | 163000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240418 | 162900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240418 | 162800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240418 | 162700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240418 | 162600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240418 | 162500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240418 | 162400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240418 | 162300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240418 | 162200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240418 | 162100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240418 | 162000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240418 | 161900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240418 | 161800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240418 | 161700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240418 | 161600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240418 | 161500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240418 | 161400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240418 | 161300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240418 | 161200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240418 | 161100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240418 | 161000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240418 | 160900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240418 | 160800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240418 | 160700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240418 | 160600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 183 | 20240418 | 160500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240418 | 160400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240418 | 160300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240418 | 160200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 187 | 20240418 | 160100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 188 | 20240418 | 160000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 189 | 20240418 | 155900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 190 | 20240418 | 155800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 191 | 20240418 | 155700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 192 | 20240418 | 155600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 193 | 20240418 | 155500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 194 | 20240418 | 155400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 195 | 20240418 | 155300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 196 | 20240418 | 155200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 197 | 20240418 | 155100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 198 | 20240418 | 155000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 199 | 20240418 | 154900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 200 | 20240418 | 154800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 201 | 20240418 | 154700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 202 | 20240418 | 154600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 203 | 20240418 | 154500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 204 | 20240418 | 154400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 205 | 20240418 | 154300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 206 | 20240418 | 154200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 207 | 20240418 | 154100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 208 | 20240418 | 154000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 209 | 20240418 | 153900 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 210 | 20240418 | 153800 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 211 | 20240418 | 153700 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 212 | 20240418 | 153600 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 213 | 20240418 | 153500 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 214 | 20240418 | 153400 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 215 | 20240418 | 153300 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 216 | 20240418 | 153200 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 217 | 20240418 | 153100 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 0 |
| 218 | 20240418 | 153000 | 19814155200 | 33650 | 33650 | 33650 | 33650 | 45982 |
| 219 | 20240418 | 152900 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20240418 | 152800 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20240418 | 152700 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20240418 | 152600 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20240418 | 152500 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 224 | 20240418 | 152400 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20240418 | 152300 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20240418 | 152200 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20240418 | 152100 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20240418 | 152000 | 18266860900 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20240418 | 151900 | 18266860900 | 33550 | 33500 | 33600 | 33500 | 1883 |
| 230 | 20240418 | 151800 | 18203737300 | 33550 | 33550 | 33550 | 33500 | 1056 |
| 231 | 20240418 | 151700 | 18168330350 | 33550 | 33500 | 33600 | 33450 | 2587 |
| 232 | 20240418 | 151600 | 18081664100 | 33450 | 33500 | 33550 | 33450 | 4682 |
| 233 | 20240418 | 151500 | 17924852700 | 33500 | 33500 | 33550 | 33500 | 2548 |
| 234 | 20240418 | 151400 | 17839475650 | 33550 | 33450 | 33550 | 33450 | 3315 |
| 235 | 20240418 | 151300 | 17728435550 | 33450 | 33500 | 33550 | 33450 | 9528 |
| 236 | 20240418 | 151200 | 17409274400 | 33550 | 33500 | 33550 | 33500 | 2492 |
| 237 | 20240418 | 151100 | 17325766000 | 33500 | 33500 | 33550 | 33500 | 1902 |
| 238 | 20240418 | 151000 | 17262023000 | 33500 | 33550 | 33600 | 33500 | 4146 |
| 239 | 20240418 | 150900 | 17122936050 | 33600 | 33550 | 33600 | 33550 | 2268 |
| 240 | 20240418 | 150800 | 17046831100 | 33550 | 33600 | 33600 | 33550 | 1742 |
| 241 | 20240418 | 150700 | 16988363900 | 33600 | 33600 | 33600 | 33550 | 1526 |
| 242 | 20240418 | 150600 | 16937152350 | 33600 | 33600 | 33600 | 33500 | 1768 |
| 243 | 20240418 | 150500 | 16877816300 | 33600 | 33500 | 33600 | 33500 | 2895 |
| 244 | 20240418 | 150400 | 16780686850 | 33550 | 33550 | 33600 | 33550 | 3087 |
| 245 | 20240418 | 150300 | 16677104550 | 33550 | 33600 | 33600 | 33550 | 1388 |
| 246 | 20240418 | 150200 | 16630525750 | 33600 | 33600 | 33600 | 33550 | 3312 |
| 247 | 20240418 | 150100 | 16519301750 | 33600 | 33600 | 33600 | 33550 | 2033 |
| 248 | 20240418 | 150000 | 16451073100 | 33600 | 33600 | 33600 | 33550 | 2297 |
| 249 | 20240418 | 145900 | 16373989050 | 33550 | 33550 | 33650 | 33550 | 2443 |
| 250 | 20240418 | 145800 | 16291951100 | 33550 | 33550 | 33650 | 33550 | 1169 |
| 251 | 20240418 | 145700 | 16252686900 | 33600 | 33600 | 33650 | 33550 | 2014 |
| 252 | 20240418 | 145600 | 16185058700 | 33650 | 33650 | 33700 | 33550 | 3282 |
| 253 | 20240418 | 145500 | 16074744550 | 33600 | 33650 | 33650 | 33600 | 1272 |
| 254 | 20240418 | 145400 | 16031987400 | 33600 | 33600 | 33700 | 33600 | 3131 |
| 255 | 20240418 | 145300 | 15926729600 | 33650 | 33650 | 33700 | 33600 | 2270 |
| 256 | 20240418 | 145200 | 15850397100 | 33650 | 33650 | 33650 | 33600 | 2154 |
| 257 | 20240418 | 145100 | 15777963050 | 33650 | 33650 | 33700 | 33600 | 1664 |
| 258 | 20240418 | 145000 | 15721964850 | 33700 | 33650 | 33700 | 33650 | 2100 |
| 259 | 20240418 | 144900 | 15651273200 | 33650 | 33650 | 33700 | 33650 | 1434 |
| 260 | 20240418 | 144800 | 15603008450 | 33650 | 33700 | 33750 | 33650 | 3827 |
| 261 | 20240418 | 144700 | 15474037300 | 33700 | 33700 | 33750 | 33650 | 2719 |
| 262 | 20240418 | 144600 | 15382422150 | 33700 | 33750 | 33750 | 33700 | 813 |
| 263 | 20240418 | 144500 | 15355008850 | 33750 | 33750 | 33750 | 33700 | 773 |
| 264 | 20240418 | 144400 | 15328934900 | 33750 | 33750 | 33750 | 33700 | 1282 |
| 265 | 20240418 | 144300 | 15285703900 | 33750 | 33800 | 33800 | 33700 | 446 |
| 266 | 20240418 | 144200 | 15270655150 | 33750 | 33750 | 33800 | 33700 | 697 |
| 267 | 20240418 | 144100 | 15247139600 | 33700 | 33700 | 33750 | 33650 | 1071 |
| 268 | 20240418 | 144000 | 15211032950 | 33700 | 33750 | 33750 | 33650 | 2724 |
| 269 | 20240418 | 143900 | 15119232950 | 33750 | 33750 | 33750 | 33700 | 568 |
| 270 | 20240418 | 143800 | 15100073000 | 33700 | 33750 | 33750 | 33650 | 2359 |
| 271 | 20240418 | 143700 | 15020560800 | 33700 | 33700 | 33750 | 33650 | 1260 |
| 272 | 20240418 | 143600 | 14978109450 | 33700 | 33700 | 33750 | 33650 | 1624 |
| 273 | 20240418 | 143500 | 14923394950 | 33700 | 33700 | 33750 | 33650 | 621 |
| 274 | 20240418 | 143400 | 14902466000 | 33700 | 33750 | 33750 | 33650 | 1097 |
| 275 | 20240418 | 143300 | 14865497250 | 33750 | 33750 | 33750 | 33650 | 1382 |
| 276 | 20240418 | 143200 | 14818902750 | 33750 | 33700 | 33750 | 33650 | 840 |
| 277 | 20240418 | 143100 | 14790596550 | 33700 | 33700 | 33750 | 33650 | 3918 |
| 278 | 20240418 | 143000 | 14658493800 | 33700 | 33700 | 33700 | 33650 | 1212 |
| 279 | 20240418 | 142900 | 14617657150 | 33700 | 33700 | 33700 | 33650 | 805 |
| 280 | 20240418 | 142800 | 14590538550 | 33650 | 33700 | 33750 | 33650 | 1428 |
| 281 | 20240418 | 142700 | 14542402500 | 33700 | 33700 | 33750 | 33650 | 4847 |
| 282 | 20240418 | 142600 | 14379153200 | 33700 | 33700 | 33750 | 33650 | 3411 |
| 283 | 20240418 | 142500 | 14264240200 | 33700 | 33600 | 33700 | 33600 | 5059 |
| 284 | 20240418 | 142400 | 14094068250 | 33600 | 33600 | 33600 | 33550 | 757 |
| 285 | 20240418 | 142300 | 14068646100 | 33550 | 33550 | 33600 | 33550 | 299 |
| 286 | 20240418 | 142200 | 14058601200 | 33550 | 33550 | 33600 | 33500 | 1478 |
| 287 | 20240418 | 142100 | 14008951050 | 33550 | 33450 | 33550 | 33450 | 1522 |
| 288 | 20240418 | 142000 | 13957962000 | 33500 | 33550 | 33550 | 33450 | 2771 |
| 289 | 20240418 | 141900 | 13865145750 | 33550 | 33550 | 33550 | 33500 | 597 |
| 290 | 20240418 | 141800 | 13845116550 | 33550 | 33500 | 33550 | 33450 | 632 |
| 291 | 20240418 | 141700 | 13823941650 | 33500 | 33450 | 33500 | 33450 | 1198 |
| 292 | 20240418 | 141600 | 13783854400 | 33450 | 33500 | 33500 | 33400 | 3850 |
| 293 | 20240418 | 141500 | 13655071100 | 33500 | 33500 | 33500 | 33450 | 2068 |
| 294 | 20240418 | 141400 | 13585885700 | 33450 | 33500 | 33500 | 33450 | 332 |
| 295 | 20240418 | 141300 | 13574771600 | 33500 | 33450 | 33500 | 33450 | 365 |
| 296 | 20240418 | 141200 | 13562545950 | 33500 | 33500 | 33500 | 33450 | 377 |
| 297 | 20240418 | 141100 | 13549921650 | 33500 | 33500 | 33500 | 33450 | 299 |
| 298 | 20240418 | 141000 | 13539905200 | 33500 | 33500 | 33500 | 33450 | 421 |
| 299 | 20240418 | 140900 | 13525805950 | 33500 | 33500 | 33500 | 33450 | 419 |
| 300 | 20240418 | 140800 | 13511776850 | 33450 | 33500 | 33500 | 33450 | 737 |
| 301 | 20240418 | 140700 | 13487103650 | 33450 | 33450 | 33650 | 33400 | 5789 |
| 302 | 20240418 | 140600 | 13292884700 | 33450 | 33400 | 33450 | 33350 | 1432 |
| 303 | 20240418 | 140500 | 13245046800 | 33350 | 33500 | 33500 | 33350 | 22484 |
| 304 | 20240418 | 140400 | 12492994500 | 33550 | 33550 | 33550 | 33500 | 8814 |
| 305 | 20240418 | 140300 | 12197704400 | 33550 | 33550 | 33550 | 33500 | 641 |
| 306 | 20240418 | 140200 | 12176212300 | 33550 | 33550 | 33550 | 33500 | 2841 |
| 307 | 20240418 | 140100 | 12080999800 | 33600 | 33550 | 33600 | 33550 | 9655 |
| 308 | 20240418 | 140000 | 11757070350 | 33550 | 33550 | 33600 | 33550 | 214 |
| 309 | 20240418 | 135900 | 11749887950 | 33600 | 33550 | 33600 | 33550 | 861 |
| 310 | 20240418 | 135800 | 11720988600 | 33550 | 33550 | 33600 | 33550 | 529 |
| 311 | 20240418 | 135700 | 11703236800 | 33550 | 33550 | 33600 | 33550 | 510 |
| 312 | 20240418 | 135600 | 11686123850 | 33600 | 33600 | 33600 | 33550 | 526 |
| 313 | 20240418 | 135500 | 11668459750 | 33600 | 33550 | 33600 | 33550 | 360 |
| 314 | 20240418 | 135400 | 11656372900 | 33600 | 33600 | 33600 | 33550 | 339 |
| 315 | 20240418 | 135300 | 11644985400 | 33600 | 33600 | 33600 | 33550 | 231 |
| 316 | 20240418 | 135200 | 11637231150 | 33600 | 33550 | 33600 | 33550 | 368 |
| 317 | 20240418 | 135100 | 11624877700 | 33550 | 33600 | 33600 | 33550 | 1217 |
| 318 | 20240418 | 135000 | 11584041550 | 33600 | 33600 | 33600 | 33550 | 311 |
| 319 | 20240418 | 134900 | 11573593000 | 33550 | 33600 | 33600 | 33550 | 231 |
| 320 | 20240418 | 134800 | 11565836600 | 33600 | 33600 | 33600 | 33550 | 870 |
| 321 | 20240418 | 134700 | 11536605950 | 33600 | 33600 | 33600 | 33550 | 350 |
| 322 | 20240418 | 134600 | 11524847100 | 33600 | 33650 | 33650 | 33550 | 8027 |
| 323 | 20240418 | 134500 | 11255141550 | 33650 | 33600 | 33650 | 33600 | 215 |
| 324 | 20240418 | 134400 | 11247907650 | 33600 | 33650 | 33650 | 33600 | 598 |
| 325 | 20240418 | 134300 | 11227794800 | 33650 | 33650 | 33650 | 33600 | 311 |
| 326 | 20240418 | 134200 | 11217331650 | 33650 | 33650 | 33650 | 33600 | 457 |
| 327 | 20240418 | 134100 | 11201958450 | 33650 | 33650 | 33700 | 33600 | 888 |
| 328 | 20240418 | 134000 | 11172077650 | 33650 | 33650 | 33700 | 33650 | 164 |
| 329 | 20240418 | 133900 | 11166556050 | 33650 | 33650 | 33700 | 33600 | 2460 |
| 330 | 20240418 | 133800 | 11083772600 | 33650 | 33650 | 33650 | 33600 | 1506 |
| 331 | 20240418 | 133700 | 11033100750 | 33650 | 33600 | 33700 | 33600 | 1420 |
| 332 | 20240418 | 133600 | 10985318850 | 33650 | 33650 | 33700 | 33650 | 1161 |
| 333 | 20240418 | 133500 | 10946244950 | 33650 | 33650 | 33700 | 33650 | 2677 |
| 334 | 20240418 | 133400 | 10856158150 | 33600 | 33650 | 33650 | 33600 | 2306 |
| 335 | 20240418 | 133300 | 10778567450 | 33650 | 33600 | 33650 | 33600 | 100 |
| 336 | 20240418 | 133200 | 10775202750 | 33650 | 33650 | 33650 | 33600 | 320 |
| 337 | 20240418 | 133100 | 10764446750 | 33650 | 33650 | 33650 | 33600 | 963 |
| 338 | 20240418 | 133000 | 10732076300 | 33650 | 33650 | 33650 | 33600 | 284 |
| 339 | 20240418 | 132900 | 10722524700 | 33600 | 33650 | 33650 | 33600 | 1417 |
| 340 | 20240418 | 132800 | 10674852350 | 33600 | 33650 | 33650 | 33600 | 448 |
| 341 | 20240418 | 132700 | 10659781250 | 33650 | 33650 | 33650 | 33600 | 147 |
| 342 | 20240418 | 132600 | 10654834850 | 33650 | 33650 | 33650 | 33650 | 62 |
| 343 | 20240418 | 132500 | 10652748550 | 33650 | 33650 | 33650 | 33600 | 1145 |
| 344 | 20240418 | 132400 | 10614231800 | 33600 | 33650 | 33650 | 33600 | 2432 |
| 345 | 20240418 | 132300 | 10532510900 | 33600 | 33650 | 33650 | 33600 | 325 |
| 346 | 20240418 | 132200 | 10521586650 | 33650 | 33650 | 33650 | 33600 | 245 |
| 347 | 20240418 | 132100 | 10513343400 | 33650 | 33650 | 33650 | 33600 | 294 |
| 348 | 20240418 | 132000 | 10503455550 | 33650 | 33650 | 33650 | 33650 | 138 |
| 349 | 20240418 | 131900 | 10498811850 | 33650 | 33650 | 33650 | 33600 | 262 |
| 350 | 20240418 | 131800 | 10490001700 | 33650 | 33650 | 33650 | 33650 | 287 |
| 351 | 20240418 | 131700 | 10480344150 | 33650 | 33650 | 33650 | 33600 | 1587 |
| 352 | 20240418 | 131600 | 10426945600 | 33600 | 33650 | 33650 | 33600 | 707 |
| 353 | 20240418 | 131500 | 10403155350 | 33650 | 33650 | 33650 | 33600 | 1479 |
| 354 | 20240418 | 131400 | 10353408100 | 33650 | 33650 | 33650 | 33600 | 196 |
| 355 | 20240418 | 131300 | 10346812750 | 33650 | 33650 | 33650 | 33600 | 365 |
| 356 | 20240418 | 131200 | 10334534700 | 33700 | 33700 | 33700 | 33650 | 571 |
| 357 | 20240418 | 131100 | 10315318250 | 33650 | 33600 | 33650 | 33600 | 1939 |
| 358 | 20240418 | 131000 | 10250075600 | 33600 | 33650 | 33650 | 33600 | 139 |
| 359 | 20240418 | 130900 | 10245398900 | 33650 | 33600 | 33650 | 33600 | 545 |
| 360 | 20240418 | 130800 | 10227064600 | 33650 | 33650 | 33650 | 33600 | 159 |
| 361 | 20240418 | 130700 | 10221714550 | 33650 | 33650 | 33650 | 33600 | 298 |
| 362 | 20240418 | 130600 | 10211690850 | 33650 | 33650 | 33650 | 33650 | 478 |
| 363 | 20240418 | 130500 | 10195606150 | 33650 | 33600 | 33700 | 33600 | 1715 |
| 364 | 20240418 | 130400 | 10137968850 | 33550 | 33600 | 33600 | 33550 | 790 |
| 365 | 20240418 | 130300 | 10111428850 | 33600 | 33650 | 33650 | 33600 | 7051 |
| 366 | 20240418 | 130200 | 9874510900 | 33650 | 33650 | 33650 | 33600 | 280 |
| 367 | 20240418 | 130100 | 9865093050 | 33650 | 33600 | 33650 | 33600 | 33 |
| 368 | 20240418 | 130000 | 9863983600 | 33600 | 33650 | 33650 | 33600 | 577 |
| 369 | 20240418 | 125900 | 9844580400 | 33650 | 33650 | 33650 | 33600 | 306 |
| 370 | 20240418 | 125800 | 9834283750 | 33650 | 33650 | 33650 | 33600 | 1007 |
| 371 | 20240418 | 125700 | 9800403000 | 33650 | 33650 | 33650 | 33600 | 216 |
| 372 | 20240418 | 125600 | 9793134800 | 33650 | 33650 | 33650 | 33600 | 776 |
| 373 | 20240418 | 125500 | 9767035100 | 33650 | 33600 | 33650 | 33600 | 159 |
| 374 | 20240418 | 125400 | 9761685000 | 33600 | 33650 | 33650 | 33600 | 706 |
| 375 | 20240418 | 125300 | 9737947250 | 33650 | 33650 | 33650 | 33600 | 609 |
| 376 | 20240418 | 125200 | 9717460600 | 33650 | 33650 | 33650 | 33600 | 358 |
| 377 | 20240418 | 125100 | 9705418150 | 33650 | 33600 | 33650 | 33600 | 1610 |
| 378 | 20240418 | 125000 | 9651272900 | 33600 | 33650 | 33650 | 33600 | 6452 |
| 379 | 20240418 | 124900 | 9434482300 | 33600 | 33650 | 33650 | 33600 | 165 |
| 380 | 20240418 | 124800 | 9428931350 | 33650 | 33600 | 33650 | 33600 | 266 |
| 381 | 20240418 | 124700 | 9419984750 | 33650 | 33700 | 33700 | 33650 | 2651 |
| 382 | 20240418 | 124600 | 9330777850 | 33650 | 33650 | 33700 | 33650 | 317 |
| 383 | 20240418 | 124500 | 9320106900 | 33700 | 33650 | 33700 | 33600 | 888 |
| 384 | 20240418 | 124400 | 9290223400 | 33650 | 33650 | 33650 | 33600 | 94 |
| 385 | 20240418 | 124300 | 9287060550 | 33650 | 33650 | 33700 | 33650 | 2626 |
| 386 | 20240418 | 124200 | 9198695400 | 33650 | 33650 | 33650 | 33600 | 228 |
| 387 | 20240418 | 124100 | 9191023450 | 33600 | 33650 | 33650 | 33600 | 344 |
| 388 | 20240418 | 124000 | 9179452100 | 33650 | 33650 | 33650 | 33600 | 462 |
| 389 | 20240418 | 123900 | 9163909000 | 33650 | 33600 | 33650 | 33600 | 356 |
| 390 | 20240418 | 123800 | 9151933800 | 33650 | 33650 | 33650 | 33600 | 489 |
| 391 | 20240418 | 123700 | 9135484150 | 33650 | 33650 | 33650 | 33600 | 1497 |
| 392 | 20240418 | 123600 | 9085114300 | 33650 | 33650 | 33650 | 33600 | 170 |
| 393 | 20240418 | 123500 | 9079394050 | 33600 | 33650 | 33650 | 33600 | 756 |
| 394 | 20240418 | 123400 | 9053959000 | 33650 | 33650 | 33650 | 33600 | 484 |
| 395 | 20240418 | 123300 | 9037672600 | 33650 | 33700 | 33700 | 33650 | 5675 |
| 396 | 20240418 | 123200 | 8846703400 | 33700 | 33700 | 33700 | 33650 | 133 |
| 397 | 20240418 | 123100 | 8842221500 | 33700 | 33700 | 33700 | 33650 | 391 |
| 398 | 20240418 | 123000 | 8829049000 | 33700 | 33700 | 33700 | 33650 | 1082 |
| 399 | 20240418 | 122900 | 8792586600 | 33700 | 33700 | 33700 | 33650 | 235 |
| 400 | 20240418 | 122800 | 8784676000 | 33700 | 33650 | 33700 | 33650 | 250 |
| 401 | 20240418 | 122700 | 8776251250 | 33700 | 33700 | 33700 | 33650 | 529 |
| 402 | 20240418 | 122600 | 8758428150 | 33700 | 33700 | 33700 | 33650 | 197 |
| 403 | 20240418 | 122500 | 8751791450 | 33700 | 33650 | 33700 | 33650 | 237 |
| 404 | 20240418 | 122400 | 8743808750 | 33700 | 33700 | 33700 | 33650 | 254 |
| 405 | 20240418 | 122300 | 8735252500 | 33700 | 33700 | 33700 | 33700 | 164 |
| 406 | 20240418 | 122200 | 8729725700 | 33650 | 33700 | 33700 | 33650 | 1040 |
| 407 | 20240418 | 122100 | 8694681950 | 33700 | 33700 | 33700 | 33650 | 130 |
| 408 | 20240418 | 122000 | 8690301650 | 33700 | 33650 | 33700 | 33600 | 840 |
| 409 | 20240418 | 121900 | 8662034950 | 33650 | 33650 | 33650 | 33600 | 1507 |
| 410 | 20240418 | 121800 | 8611324600 | 33650 | 33600 | 33650 | 33600 | 239 |
| 411 | 20240418 | 121700 | 8603286500 | 33650 | 33650 | 33650 | 33600 | 599 |
| 412 | 20240418 | 121600 | 8583141350 | 33650 | 33650 | 33650 | 33600 | 658 |
| 413 | 20240418 | 121500 | 8561003900 | 33600 | 33650 | 33700 | 33600 | 9994 |
| 414 | 20240418 | 121400 | 8224709150 | 33650 | 33700 | 33700 | 33600 | 2697 |
| 415 | 20240418 | 121300 | 8133966700 | 33700 | 33650 | 33700 | 33600 | 853 |
| 416 | 20240418 | 121200 | 8105269550 | 33650 | 33650 | 33650 | 33600 | 2714 |
| 417 | 20240418 | 121100 | 8013948900 | 33650 | 33650 | 33650 | 33600 | 400 |
| 418 | 20240418 | 121000 | 8000492400 | 33650 | 33650 | 33650 | 33600 | 818 |
| 419 | 20240418 | 120900 | 7972979000 | 33650 | 33650 | 33650 | 33600 | 121 |
| 420 | 20240418 | 120800 | 7968907550 | 33650 | 33650 | 33650 | 33600 | 428 |
| 421 | 20240418 | 120700 | 7954514700 | 33650 | 33650 | 33700 | 33650 | 2531 |
| 422 | 20240418 | 120600 | 7869346500 | 33600 | 33650 | 33650 | 33600 | 370 |
| 423 | 20240418 | 120500 | 7856900900 | 33650 | 33650 | 33650 | 33600 | 891 |
| 424 | 20240418 | 120400 | 7826928800 | 33650 | 33600 | 33650 | 33600 | 307 |
| 425 | 20240418 | 120300 | 7816608050 | 33650 | 33700 | 33700 | 33600 | 1356 |
| 426 | 20240418 | 120200 | 7770975350 | 33700 | 33650 | 33700 | 33650 | 42 |
| 427 | 20240418 | 120100 | 7769560850 | 33650 | 33650 | 33700 | 33650 | 4250 |
| 428 | 20240418 | 120000 | 7626545550 | 33650 | 33700 | 33700 | 33650 | 1945 |
| 429 | 20240418 | 115900 | 7561077150 | 33650 | 33700 | 33700 | 33650 | 163 |
| 430 | 20240418 | 115800 | 7555588050 | 33700 | 33700 | 33700 | 33650 | 93 |
| 431 | 20240418 | 115700 | 7552454350 | 33650 | 33700 | 33800 | 33650 | 2735 |
| 432 | 20240418 | 115600 | 7460232400 | 33700 | 33700 | 33700 | 33650 | 413 |
| 433 | 20240418 | 115500 | 7446317400 | 33700 | 33650 | 33700 | 33650 | 140 |
| 434 | 20240418 | 115400 | 7441603950 | 33700 | 33650 | 33700 | 33650 | 1209 |
| 435 | 20240418 | 115300 | 7400866000 | 33700 | 33700 | 33700 | 33650 | 841 |
| 436 | 20240418 | 115200 | 7372560050 | 33650 | 33700 | 33700 | 33650 | 107 |
| 437 | 20240418 | 115100 | 7368957500 | 33700 | 33700 | 33700 | 33650 | 229 |
| 438 | 20240418 | 115000 | 7361246550 | 33650 | 33700 | 33700 | 33650 | 448 |
| 439 | 20240418 | 114900 | 7346151550 | 33650 | 33700 | 33700 | 33650 | 393 |
| 440 | 20240418 | 114800 | 7332913350 | 33700 | 33650 | 33700 | 33650 | 1201 |
| 441 | 20240418 | 114700 | 7292441450 | 33700 | 33700 | 33700 | 33650 | 903 |
| 442 | 20240418 | 114600 | 7262015100 | 33700 | 33700 | 33700 | 33700 | 114 |
| 443 | 20240418 | 114500 | 7258173300 | 33650 | 33650 | 33700 | 33650 | 394 |
| 444 | 20240418 | 114400 | 7244900700 | 33650 | 33750 | 33750 | 33650 | 705 |
| 445 | 20240418 | 114300 | 7221135750 | 33700 | 33700 | 33750 | 33700 | 274 |
| 446 | 20240418 | 114200 | 7211900000 | 33750 | 33750 | 33750 | 33700 | 420 |
| 447 | 20240418 | 114100 | 7197725200 | 33700 | 33700 | 33700 | 33650 | 356 |
| 448 | 20240418 | 114000 | 7185728250 | 33700 | 33650 | 33700 | 33650 | 642 |
| 449 | 20240418 | 113900 | 7164098650 | 33700 | 33750 | 33750 | 33650 | 1166 |
| 450 | 20240418 | 113800 | 7124804600 | 33750 | 33700 | 33750 | 33650 | 358 |
| 451 | 20240418 | 113700 | 7112742650 | 33650 | 33700 | 33700 | 33650 | 1219 |
| 452 | 20240418 | 113600 | 7071670050 | 33700 | 33700 | 33700 | 33650 | 442 |
| 453 | 20240418 | 113500 | 7056781850 | 33700 | 33700 | 33700 | 33650 | 389 |
| 454 | 20240418 | 113400 | 7043682650 | 33700 | 33750 | 33750 | 33650 | 320 |
| 455 | 20240418 | 113300 | 7032894550 | 33750 | 33650 | 33750 | 33650 | 125 |
| 456 | 20240418 | 113200 | 7028682650 | 33700 | 33700 | 33750 | 33700 | 532 |
| 457 | 20240418 | 113100 | 7010750050 | 33700 | 33700 | 33700 | 33650 | 695 |
| 458 | 20240418 | 113000 | 6987330650 | 33700 | 33700 | 33750 | 33650 | 1310 |
| 459 | 20240418 | 112900 | 6943188700 | 33650 | 33650 | 33700 | 33650 | 132 |
| 460 | 20240418 | 112800 | 6938743350 | 33700 | 33650 | 33700 | 33600 | 3347 |
| 461 | 20240418 | 112700 | 6826113550 | 33650 | 33700 | 33700 | 33600 | 5011 |
| 462 | 20240418 | 112600 | 6657492750 | 33700 | 33700 | 33700 | 33600 | 592 |
| 463 | 20240418 | 112500 | 6637580200 | 33650 | 33700 | 33700 | 33650 | 3575 |
| 464 | 20240418 | 112400 | 6517273350 | 33700 | 33700 | 33700 | 33650 | 437 |
| 465 | 20240418 | 112300 | 6502554000 | 33700 | 33700 | 33700 | 33650 | 261 |
| 466 | 20240418 | 112200 | 6493760950 | 33700 | 33650 | 33700 | 33650 | 477 |
| 467 | 20240418 | 112100 | 6477701450 | 33650 | 33700 | 33700 | 33650 | 306 |
| 468 | 20240418 | 112000 | 6467391100 | 33700 | 33750 | 33750 | 33650 | 2676 |
| 469 | 20240418 | 111900 | 6377212550 | 33750 | 33750 | 33750 | 33700 | 287 |
| 470 | 20240418 | 111800 | 6367528750 | 33750 | 33700 | 33750 | 33700 | 98 |
| 471 | 20240418 | 111700 | 6364222250 | 33750 | 33700 | 33750 | 33700 | 211 |
| 472 | 20240418 | 111600 | 6357101700 | 33750 | 33750 | 33750 | 33700 | 33 |
| 473 | 20240418 | 111500 | 6355988600 | 33750 | 33750 | 33750 | 33700 | 1543 |
| 474 | 20240418 | 111400 | 6303974800 | 33750 | 33750 | 33750 | 33700 | 430 |
| 475 | 20240418 | 111300 | 6289463350 | 33700 | 33650 | 33700 | 33650 | 1394 |
| 476 | 20240418 | 111200 | 6242491800 | 33650 | 33700 | 33700 | 33650 | 292 |
| 477 | 20240418 | 111100 | 6232652400 | 33700 | 33700 | 33700 | 33650 | 435 |
| 478 | 20240418 | 111000 | 6218000900 | 33700 | 33700 | 33700 | 33650 | 254 |
| 479 | 20240418 | 110900 | 6209441900 | 33700 | 33700 | 33700 | 33650 | 301 |
| 480 | 20240418 | 110800 | 6199304150 | 33700 | 33700 | 33700 | 33650 | 251 |
| 481 | 20240418 | 110700 | 6190846000 | 33700 | 33700 | 33700 | 33650 | 186 |
| 482 | 20240418 | 110600 | 6184578800 | 33700 | 33700 | 33700 | 33650 | 478 |
| 483 | 20240418 | 110500 | 6168484000 | 33650 | 33650 | 33700 | 33650 | 76 |
| 484 | 20240418 | 110400 | 6165924550 | 33700 | 33700 | 33700 | 33650 | 195 |
| 485 | 20240418 | 110300 | 6159354000 | 33700 | 33700 | 33700 | 33650 | 260 |
| 486 | 20240418 | 110200 | 6150592550 | 33650 | 33650 | 33650 | 33600 | 660 |
| 487 | 20240418 | 110100 | 6128384400 | 33650 | 33700 | 33700 | 33600 | 333 |
| 488 | 20240418 | 110000 | 6117179600 | 33600 | 33650 | 33650 | 33600 | 1533 |
| 489 | 20240418 | 105900 | 6065598850 | 33650 | 33650 | 33700 | 33600 | 5573 |
| 490 | 20240418 | 105800 | 5878071700 | 33700 | 33700 | 33700 | 33650 | 480 |
| 491 | 20240418 | 105700 | 5861911500 | 33700 | 33700 | 33700 | 33650 | 507 |
| 492 | 20240418 | 105600 | 5844831800 | 33650 | 33700 | 33700 | 33650 | 411 |
| 493 | 20240418 | 105500 | 5830994300 | 33650 | 33650 | 33650 | 33650 | 394 |
| 494 | 20240418 | 105400 | 5817736200 | 33700 | 33700 | 33700 | 33650 | 662 |
| 495 | 20240418 | 105300 | 5795443600 | 33650 | 33700 | 33700 | 33650 | 296 |
| 496 | 20240418 | 105200 | 5785473150 | 33700 | 33700 | 33700 | 33650 | 137 |
| 497 | 20240418 | 105100 | 5780859150 | 33700 | 33650 | 33700 | 33600 | 1701 |
| 498 | 20240418 | 105000 | 5723614750 | 33600 | 33700 | 33700 | 33600 | 2228 |
| 499 | 20240418 | 104900 | 5648649150 | 33700 | 33700 | 33700 | 33650 | 559 |
| 500 | 20240418 | 104800 | 5629826100 | 33700 | 33650 | 33700 | 33650 | 1242 |
| 501 | 20240418 | 104700 | 5587980150 | 33650 | 33700 | 33700 | 33650 | 363 |
| 502 | 20240418 | 104600 | 5575759700 | 33700 | 33700 | 33700 | 33650 | 456 |
| 503 | 20240418 | 104500 | 5560402850 | 33700 | 33650 | 33750 | 33650 | 789 |
| 504 | 20240418 | 104400 | 5533832550 | 33650 | 33650 | 33650 | 33600 | 2188 |
| 505 | 20240418 | 104300 | 5460209700 | 33650 | 33650 | 33700 | 33650 | 2230 |
| 506 | 20240418 | 104200 | 5385129950 | 33700 | 33700 | 33700 | 33650 | 525 |
| 507 | 20240418 | 104100 | 5367451550 | 33700 | 33700 | 33700 | 33650 | 642 |
| 508 | 20240418 | 104000 | 5345840200 | 33700 | 33750 | 33800 | 33700 | 1900 |
| 509 | 20240418 | 103900 | 5281773850 | 33750 | 33750 | 33750 | 33700 | 1293 |
| 510 | 20240418 | 103800 | 5238135600 | 33750 | 33750 | 33750 | 33700 | 381 |
| 511 | 20240418 | 103700 | 5225288250 | 33750 | 33750 | 33750 | 33750 | 303 |
| 512 | 20240418 | 103600 | 5215062000 | 33750 | 33750 | 33750 | 33700 | 556 |
| 513 | 20240418 | 103500 | 5196297200 | 33750 | 33750 | 33750 | 33700 | 872 |
| 514 | 20240418 | 103400 | 5166869550 | 33750 | 33800 | 33800 | 33750 | 2617 |
| 515 | 20240418 | 103300 | 5078532750 | 33800 | 33750 | 33800 | 33750 | 1091 |
| 516 | 20240418 | 103200 | 5041687200 | 33750 | 33750 | 33800 | 33750 | 406 |
| 517 | 20240418 | 103100 | 5027969400 | 33800 | 33800 | 33800 | 33750 | 248 |
| 518 | 20240418 | 103000 | 5019587850 | 33800 | 33800 | 33800 | 33750 | 454 |
| 519 | 20240418 | 102900 | 5004245050 | 33800 | 33900 | 33900 | 33750 | 3910 |
| 520 | 20240418 | 102800 | 4872084850 | 33900 | 33900 | 33900 | 33850 | 653 |
| 521 | 20240418 | 102700 | 4849963350 | 33850 | 33900 | 33900 | 33850 | 370 |
| 522 | 20240418 | 102600 | 4837427150 | 33900 | 33900 | 33900 | 33850 | 729 |
| 523 | 20240418 | 102500 | 4812735550 | 33900 | 33900 | 33900 | 33850 | 420 |
| 524 | 20240418 | 102400 | 4798497750 | 33900 | 33950 | 33950 | 33900 | 2526 |
| 525 | 20240418 | 102300 | 4712816150 | 33900 | 33950 | 33950 | 33900 | 1455 |
| 526 | 20240418 | 102200 | 4663474200 | 33950 | 33950 | 33950 | 33900 | 609 |
| 527 | 20240418 | 102100 | 4642798850 | 33950 | 33950 | 33950 | 33950 | 298 |
| 528 | 20240418 | 102000 | 4632681750 | 33950 | 33950 | 33950 | 33900 | 313 |
| 529 | 20240418 | 101900 | 4622055950 | 33950 | 33900 | 33950 | 33900 | 230 |
| 530 | 20240418 | 101800 | 4614247950 | 33950 | 33950 | 33950 | 33950 | 388 |
| 531 | 20240418 | 101700 | 4601075350 | 33950 | 34000 | 34000 | 33900 | 815 |
| 532 | 20240418 | 101600 | 4573407300 | 33900 | 34000 | 34000 | 33900 | 1851 |
| 533 | 20240418 | 101500 | 4510559100 | 33950 | 34000 | 34000 | 33950 | 354 |
| 534 | 20240418 | 101400 | 4498523650 | 34000 | 34000 | 34000 | 34000 | 355 |
| 535 | 20240418 | 101300 | 4486453650 | 33950 | 34000 | 34000 | 33950 | 353 |
| 536 | 20240418 | 101200 | 4474451950 | 34000 | 33900 | 34000 | 33850 | 10595 |
| 537 | 20240418 | 101100 | 4115201150 | 33900 | 33900 | 33900 | 33850 | 2733 |
| 538 | 20240418 | 101000 | 4022663100 | 33900 | 33900 | 33900 | 33850 | 399 |
| 539 | 20240418 | 100900 | 4009137500 | 33900 | 33900 | 33900 | 33850 | 323 |
| 540 | 20240418 | 100800 | 3998189100 | 33900 | 33900 | 33900 | 33850 | 245 |
| 541 | 20240418 | 100700 | 3989884850 | 33850 | 33900 | 33900 | 33850 | 375 |
| 542 | 20240418 | 100600 | 3977174700 | 33900 | 33900 | 33900 | 33900 | 305 |
| 543 | 20240418 | 100500 | 3966835200 | 33900 | 33900 | 33900 | 33850 | 175 |
| 544 | 20240418 | 100400 | 3960903400 | 33900 | 33850 | 33900 | 33850 | 540 |
| 545 | 20240418 | 100300 | 3942604950 | 33900 | 33850 | 33900 | 33850 | 1770 |
| 546 | 20240418 | 100200 | 3882689300 | 33850 | 33850 | 33850 | 33850 | 103 |
| 547 | 20240418 | 100100 | 3879202750 | 33800 | 33850 | 33850 | 33800 | 142 |
| 548 | 20240418 | 100000 | 3874398550 | 33850 | 33850 | 33850 | 33850 | 325 |
| 549 | 20240418 | 095900 | 3863397300 | 33850 | 33800 | 33850 | 33800 | 1873 |
| 550 | 20240418 | 095800 | 3800000950 | 33850 | 33850 | 33850 | 33800 | 253 |
| 551 | 20240418 | 095700 | 3791446650 | 33850 | 33800 | 33850 | 33800 | 1385 |
| 552 | 20240418 | 095600 | 3744612350 | 33800 | 33800 | 33850 | 33800 | 291 |
| 553 | 20240418 | 095500 | 3734771950 | 33850 | 33850 | 33850 | 33800 | 414 |
| 554 | 20240418 | 095400 | 3720772500 | 33800 | 33800 | 33850 | 33800 | 441 |
| 555 | 20240418 | 095300 | 3705853950 | 33850 | 33850 | 33850 | 33800 | 492 |
| 556 | 20240418 | 095200 | 3689209200 | 33850 | 33850 | 33850 | 33850 | 326 |
| 557 | 20240418 | 095100 | 3678174100 | 33800 | 33850 | 33850 | 33800 | 655 |
| 558 | 20240418 | 095000 | 3656020950 | 33800 | 33850 | 33850 | 33800 | 657 |
| 559 | 20240418 | 094900 | 3633791000 | 33800 | 33800 | 33850 | 33800 | 256 |
| 560 | 20240418 | 094800 | 3625126850 | 33850 | 33800 | 33850 | 33750 | 936 |
| 561 | 20240418 | 094700 | 3593458250 | 33800 | 33900 | 33900 | 33750 | 4513 |
| 562 | 20240418 | 094600 | 3440767100 | 33850 | 33900 | 33900 | 33850 | 543 |
| 563 | 20240418 | 094500 | 3422371300 | 33900 | 33900 | 33900 | 33900 | 68 |
| 564 | 20240418 | 094400 | 3420066100 | 33850 | 33900 | 33900 | 33850 | 200 |
| 565 | 20240418 | 094300 | 3413291300 | 33900 | 33850 | 33900 | 33800 | 3236 |
| 566 | 20240418 | 094200 | 3303724600 | 33850 | 33850 | 33850 | 33800 | 2625 |
| 567 | 20240418 | 094100 | 3214869000 | 33800 | 33850 | 33850 | 33800 | 296 |
| 568 | 20240418 | 094000 | 3204849500 | 33850 | 33800 | 33850 | 33800 | 514 |
| 569 | 20240418 | 093900 | 3187467800 | 33850 | 33850 | 33850 | 33850 | 542 |
| 570 | 20240418 | 093800 | 3169121100 | 33850 | 33850 | 33900 | 33800 | 1652 |
| 571 | 20240418 | 093700 | 3113198850 | 33900 | 33800 | 33900 | 33800 | 4830 |
| 572 | 20240418 | 093600 | 2949749350 | 33800 | 33700 | 33800 | 33700 | 1618 |
| 573 | 20240418 | 093500 | 2895108750 | 33750 | 33700 | 33750 | 33700 | 907 |
| 574 | 20240418 | 093400 | 2864538650 | 33700 | 33650 | 33700 | 33650 | 1269 |
| 575 | 20240418 | 093300 | 2821809600 | 33700 | 33700 | 33750 | 33650 | 1255 |
| 576 | 20240418 | 093200 | 2779512750 | 33700 | 33600 | 33750 | 33600 | 4906 |
| 577 | 20240418 | 093100 | 2614233550 | 33650 | 33650 | 33650 | 33650 | 96 |
| 578 | 20240418 | 093000 | 2611003150 | 33650 | 33650 | 33650 | 33600 | 361 |
| 579 | 20240418 | 092900 | 2598856300 | 33650 | 33650 | 33650 | 33600 | 771 |
| 580 | 20240418 | 092800 | 2572919600 | 33600 | 33600 | 33650 | 33600 | 827 |
| 581 | 20240418 | 092700 | 2545129300 | 33650 | 33650 | 33650 | 33600 | 2458 |
| 582 | 20240418 | 092600 | 2462489250 | 33650 | 33650 | 33650 | 33600 | 689 |
| 583 | 20240418 | 092500 | 2439316150 | 33650 | 33650 | 33650 | 33600 | 128 |
| 584 | 20240418 | 092400 | 2435010750 | 33650 | 33600 | 33650 | 33550 | 1634 |
| 585 | 20240418 | 092300 | 2380107150 | 33550 | 33600 | 33600 | 33500 | 3207 |
| 586 | 20240418 | 092200 | 2272492600 | 33600 | 33550 | 33600 | 33550 | 689 |
| 587 | 20240418 | 092100 | 2249358100 | 33550 | 33650 | 33650 | 33550 | 5679 |
| 588 | 20240418 | 092000 | 2058556650 | 33650 | 33650 | 33650 | 33600 | 503 |
| 589 | 20240418 | 091900 | 2041646050 | 33600 | 33600 | 33650 | 33600 | 1543 |
| 590 | 20240418 | 091800 | 1989786000 | 33650 | 33700 | 33700 | 33600 | 3483 |
| 591 | 20240418 | 091700 | 1872591950 | 33700 | 33650 | 33700 | 33650 | 429 |
| 592 | 20240418 | 091600 | 1858153400 | 33650 | 33650 | 33700 | 33650 | 1205 |
| 593 | 20240418 | 091500 | 1817584250 | 33650 | 33700 | 33700 | 33650 | 1095 |
| 594 | 20240418 | 091400 | 1780695250 | 33700 | 33700 | 33700 | 33650 | 1207 |
| 595 | 20240418 | 091300 | 1740073900 | 33650 | 33700 | 33700 | 33650 | 715 |
| 596 | 20240418 | 091200 | 1716003150 | 33750 | 33700 | 33750 | 33650 | 1035 |
| 597 | 20240418 | 091100 | 1681125600 | 33700 | 33700 | 33750 | 33700 | 851 |
| 598 | 20240418 | 091000 | 1652446350 | 33750 | 33800 | 33800 | 33700 | 809 |
| 599 | 20240418 | 090900 | 1625173700 | 33800 | 33800 | 33800 | 33700 | 744 |
| 600 | 20240418 | 090800 | 1600067100 | 33750 | 33800 | 33850 | 33750 | 1786 |
| 601 | 20240418 | 090700 | 1539704200 | 33800 | 33800 | 33850 | 33800 | 633 |
| 602 | 20240418 | 090600 | 1518301750 | 33800 | 33800 | 33850 | 33800 | 795 |
| 603 | 20240418 | 090500 | 1491425000 | 33800 | 33850 | 33850 | 33800 | 2112 |
| 604 | 20240418 | 090400 | 1419940550 | 33900 | 33850 | 33900 | 33800 | 2731 |
| 605 | 20240418 | 090300 | 1327497000 | 33850 | 33900 | 33950 | 33850 | 3022 |
| 606 | 20240418 | 090200 | 1225005100 | 33900 | 33750 | 33900 | 33650 | 5379 |
| 607 | 20240418 | 090100 | 1043146000 | 33650 | 34050 | 34050 | 33650 | 9930 |
| 608 | 20240418 | 090000 | 706379550 | 34000 | 34000 | 34200 | 33800 | 20732 |