34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 3 | 20240418 | 185700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 4 | 20240418 | 185600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 5 | 20240418 | 185500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 6 | 20240418 | 185400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 7 | 20240418 | 185300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 8 | 20240418 | 185200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 9 | 20240418 | 185100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 10 | 20240418 | 185000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 11 | 20240418 | 184900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 12 | 20240418 | 184800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 13 | 20240418 | 184700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 14 | 20240418 | 184600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 15 | 20240418 | 184500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 16 | 20240418 | 184400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 17 | 20240418 | 184300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 18 | 20240418 | 184200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 19 | 20240418 | 184100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 20 | 20240418 | 184000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 21 | 20240418 | 183900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 22 | 20240418 | 183800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 23 | 20240418 | 183700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 24 | 20240418 | 183600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 25 | 20240418 | 183500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 26 | 20240418 | 183400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 27 | 20240418 | 183300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 28 | 20240418 | 183200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 29 | 20240418 | 183100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 30 | 20240418 | 183000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 31 | 20240418 | 182900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 32 | 20240418 | 182800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 33 | 20240418 | 182700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 34 | 20240418 | 182600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 35 | 20240418 | 182500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 36 | 20240418 | 182400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 37 | 20240418 | 182300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 38 | 20240418 | 182200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 39 | 20240418 | 182100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 40 | 20240418 | 182000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 41 | 20240418 | 181900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 42 | 20240418 | 181800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 43 | 20240418 | 181700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 44 | 20240418 | 181600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 45 | 20240418 | 181500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 46 | 20240418 | 181400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 47 | 20240418 | 181300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 48 | 20240418 | 181200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 49 | 20240418 | 181100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 50 | 20240418 | 181000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 51 | 20240418 | 180900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 52 | 20240418 | 180800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 53 | 20240418 | 180700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 54 | 20240418 | 180600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 55 | 20240418 | 180500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 56 | 20240418 | 180400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 57 | 20240418 | 180300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 58 | 20240418 | 180200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 59 | 20240418 | 180100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 60 | 20240418 | 180000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 61 | 20240418 | 175900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 62 | 20240418 | 175800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 63 | 20240418 | 175700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 64 | 20240418 | 175600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 65 | 20240418 | 175500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 66 | 20240418 | 175400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 67 | 20240418 | 175300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 68 | 20240418 | 175200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 69 | 20240418 | 175100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 70 | 20240418 | 175000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 71 | 20240418 | 174900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 72 | 20240418 | 174800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 73 | 20240418 | 174700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 74 | 20240418 | 174600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 75 | 20240418 | 174500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 76 | 20240418 | 174400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 77 | 20240418 | 174300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 78 | 20240418 | 174200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 79 | 20240418 | 174100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 80 | 20240418 | 174000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 81 | 20240418 | 173900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 82 | 20240418 | 173800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 83 | 20240418 | 173700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 84 | 20240418 | 173600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 85 | 20240418 | 173500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 86 | 20240418 | 173400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 87 | 20240418 | 173300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 88 | 20240418 | 173200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 89 | 20240418 | 173100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 90 | 20240418 | 173000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 91 | 20240418 | 172900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 92 | 20240418 | 172800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 93 | 20240418 | 172700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 94 | 20240418 | 172600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 95 | 20240418 | 172500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 96 | 20240418 | 172400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 97 | 20240418 | 172300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 98 | 20240418 | 172200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 99 | 20240418 | 172100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 100 | 20240418 | 172000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 101 | 20240418 | 171900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 102 | 20240418 | 171800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 103 | 20240418 | 171700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 104 | 20240418 | 171600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 105 | 20240418 | 171500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 106 | 20240418 | 171400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 107 | 20240418 | 171300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 108 | 20240418 | 171200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 109 | 20240418 | 171100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 110 | 20240418 | 171000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 111 | 20240418 | 170900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 112 | 20240418 | 170800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 113 | 20240418 | 170700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 114 | 20240418 | 170600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 115 | 20240418 | 170500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 116 | 20240418 | 170400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 117 | 20240418 | 170300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 118 | 20240418 | 170200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 119 | 20240418 | 170100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 120 | 20240418 | 170000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 121 | 20240418 | 165900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 122 | 20240418 | 165800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 123 | 20240418 | 165700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 124 | 20240418 | 165600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 125 | 20240418 | 165500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 126 | 20240418 | 165400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 127 | 20240418 | 165300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 128 | 20240418 | 165200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 129 | 20240418 | 165100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 130 | 20240418 | 165000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 131 | 20240418 | 164900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 132 | 20240418 | 164800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 133 | 20240418 | 164700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 134 | 20240418 | 164600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 135 | 20240418 | 164500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 136 | 20240418 | 164400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 137 | 20240418 | 164300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 138 | 20240418 | 164200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 139 | 20240418 | 164100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 140 | 20240418 | 164000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 141 | 20240418 | 163900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 142 | 20240418 | 163800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 143 | 20240418 | 163700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 144 | 20240418 | 163600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 145 | 20240418 | 163500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 146 | 20240418 | 163400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 147 | 20240418 | 163300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 148 | 20240418 | 163200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 149 | 20240418 | 163100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 150 | 20240418 | 163000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 151 | 20240418 | 162900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 152 | 20240418 | 162800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 153 | 20240418 | 162700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 154 | 20240418 | 162600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 155 | 20240418 | 162500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 156 | 20240418 | 162400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 157 | 20240418 | 162300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 158 | 20240418 | 162200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 159 | 20240418 | 162100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 160 | 20240418 | 162000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 161 | 20240418 | 161900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 162 | 20240418 | 161800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 163 | 20240418 | 161700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 164 | 20240418 | 161600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 165 | 20240418 | 161500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 166 | 20240418 | 161400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 167 | 20240418 | 161300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 168 | 20240418 | 161200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 169 | 20240418 | 161100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 170 | 20240418 | 161000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 171 | 20240418 | 160900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 172 | 20240418 | 160800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 173 | 20240418 | 160700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 174 | 20240418 | 160600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 175 | 20240418 | 160500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 176 | 20240418 | 160400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 177 | 20240418 | 160300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 178 | 20240418 | 160200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 179 | 20240418 | 160100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 180 | 20240418 | 160000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 181 | 20240418 | 155900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 182 | 20240418 | 155800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 183 | 20240418 | 155700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 184 | 20240418 | 155600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 185 | 20240418 | 155500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 186 | 20240418 | 155400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 187 | 20240418 | 155300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 188 | 20240418 | 155200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 189 | 20240418 | 155100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 190 | 20240418 | 155000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 191 | 20240418 | 154900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 192 | 20240418 | 154800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 193 | 20240418 | 154700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 194 | 20240418 | 154600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 195 | 20240418 | 154500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 196 | 20240418 | 154400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 197 | 20240418 | 154300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 198 | 20240418 | 154200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 199 | 20240418 | 154100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 200 | 20240418 | 154000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 201 | 20240418 | 153900 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 202 | 20240418 | 153800 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 203 | 20240418 | 153700 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 204 | 20240418 | 153600 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 205 | 20240418 | 153500 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 206 | 20240418 | 153400 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 207 | 20240418 | 153300 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 208 | 20240418 | 153200 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 209 | 20240418 | 153100 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 0 |
| 210 | 20240418 | 153000 | 21121411000 | 149600 | 149600 | 149600 | 149600 | 19654 |
| 211 | 20240418 | 152900 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 212 | 20240418 | 152800 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 213 | 20240418 | 152700 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 214 | 20240418 | 152600 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 215 | 20240418 | 152500 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 216 | 20240418 | 152400 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 217 | 20240418 | 152300 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 218 | 20240418 | 152200 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 219 | 20240418 | 152100 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 220 | 20240418 | 152000 | 18181172600 | 149800 | 149800 | 149800 | 149800 | 0 |
| 221 | 20240418 | 151900 | 18181172600 | 149800 | 149900 | 150000 | 149700 | 814 |
| 222 | 20240418 | 151800 | 18059167100 | 149900 | 149900 | 150000 | 149800 | 451 |
| 223 | 20240418 | 151700 | 17991559900 | 149900 | 149600 | 149900 | 149500 | 490 |
| 224 | 20240418 | 151600 | 17918232400 | 149600 | 149400 | 149600 | 149400 | 705 |
| 225 | 20240418 | 151500 | 17812813700 | 149500 | 149600 | 149600 | 149400 | 629 |
| 226 | 20240418 | 151400 | 17718776100 | 149600 | 149500 | 149800 | 149400 | 919 |
| 227 | 20240418 | 151300 | 17581337100 | 149500 | 149900 | 149900 | 149500 | 1200 |
| 228 | 20240418 | 151200 | 17401656500 | 149900 | 149800 | 149900 | 149800 | 484 |
| 229 | 20240418 | 151100 | 17329130600 | 149900 | 149800 | 150000 | 149800 | 380 |
| 230 | 20240418 | 151000 | 17272180000 | 149800 | 150100 | 150100 | 149800 | 1349 |
| 231 | 20240418 | 150900 | 17069822100 | 150100 | 150100 | 150100 | 150000 | 346 |
| 232 | 20240418 | 150800 | 17017898800 | 150100 | 150100 | 150100 | 149900 | 1282 |
| 233 | 20240418 | 150700 | 16825522700 | 150100 | 150100 | 150100 | 150000 | 272 |
| 234 | 20240418 | 150600 | 16784707000 | 150100 | 150000 | 150100 | 150000 | 436 |
| 235 | 20240418 | 150500 | 16719287300 | 150100 | 150100 | 150100 | 150000 | 331 |
| 236 | 20240418 | 150400 | 16669618300 | 150100 | 150100 | 150100 | 149900 | 1254 |
| 237 | 20240418 | 150300 | 16481505800 | 150100 | 150100 | 150100 | 150000 | 637 |
| 238 | 20240418 | 150200 | 16385915100 | 150100 | 150100 | 150100 | 150000 | 480 |
| 239 | 20240418 | 150100 | 16313879300 | 150100 | 149800 | 150100 | 149700 | 1310 |
| 240 | 20240418 | 150000 | 16117535300 | 149800 | 150100 | 150100 | 149700 | 1660 |
| 241 | 20240418 | 145900 | 15868699100 | 150100 | 150200 | 150200 | 150000 | 1277 |
| 242 | 20240418 | 145800 | 15677021900 | 150200 | 150200 | 150200 | 150100 | 322 |
| 243 | 20240418 | 145700 | 15628666000 | 150200 | 150200 | 150200 | 150100 | 224 |
| 244 | 20240418 | 145600 | 15595023600 | 150200 | 150100 | 150200 | 150100 | 255 |
| 245 | 20240418 | 145500 | 15556725700 | 150200 | 150200 | 150200 | 150100 | 218 |
| 246 | 20240418 | 145400 | 15523987700 | 150200 | 150200 | 150200 | 150100 | 197 |
| 247 | 20240418 | 145300 | 15494402400 | 150200 | 150200 | 150300 | 150100 | 362 |
| 248 | 20240418 | 145200 | 15440034500 | 150200 | 150100 | 150300 | 150100 | 713 |
| 249 | 20240418 | 145100 | 15332944000 | 150200 | 150200 | 150300 | 150100 | 613 |
| 250 | 20240418 | 145000 | 15240865300 | 150200 | 150400 | 150400 | 150100 | 1423 |
| 251 | 20240418 | 144900 | 15027002700 | 150400 | 150400 | 150400 | 150300 | 387 |
| 252 | 20240418 | 144800 | 14968800700 | 150400 | 150300 | 150400 | 150300 | 179 |
| 253 | 20240418 | 144700 | 14941885200 | 150400 | 150400 | 150400 | 150300 | 229 |
| 254 | 20240418 | 144600 | 14907445600 | 150400 | 150400 | 150400 | 150300 | 219 |
| 255 | 20240418 | 144500 | 14874510600 | 150400 | 150400 | 150400 | 150300 | 309 |
| 256 | 20240418 | 144400 | 14828042900 | 150400 | 150300 | 150400 | 150200 | 451 |
| 257 | 20240418 | 144300 | 14760221100 | 150300 | 150300 | 150300 | 150200 | 236 |
| 258 | 20240418 | 144200 | 14724754800 | 150300 | 150400 | 150400 | 150200 | 725 |
| 259 | 20240418 | 144100 | 14615772300 | 150400 | 150400 | 150400 | 150300 | 180 |
| 260 | 20240418 | 144000 | 14588700600 | 150400 | 150300 | 150400 | 150300 | 206 |
| 261 | 20240418 | 143900 | 14557721800 | 150400 | 150200 | 150400 | 150100 | 549 |
| 262 | 20240418 | 143800 | 14475200900 | 150200 | 150200 | 150200 | 150200 | 284 |
| 263 | 20240418 | 143700 | 14432544100 | 150200 | 150200 | 150200 | 150100 | 169 |
| 264 | 20240418 | 143600 | 14407162600 | 150200 | 150200 | 150200 | 150100 | 398 |
| 265 | 20240418 | 143500 | 14347394400 | 150200 | 150200 | 150200 | 150100 | 512 |
| 266 | 20240418 | 143400 | 14270495600 | 150200 | 150200 | 150200 | 150100 | 218 |
| 267 | 20240418 | 143300 | 14237754400 | 150200 | 150100 | 150200 | 150100 | 273 |
| 268 | 20240418 | 143200 | 14196762800 | 150200 | 150300 | 150300 | 150100 | 890 |
| 269 | 20240418 | 143100 | 14063122800 | 150300 | 150300 | 150300 | 150200 | 226 |
| 270 | 20240418 | 143000 | 14029158600 | 150300 | 150200 | 150300 | 150100 | 153 |
| 271 | 20240418 | 142900 | 14006179200 | 150200 | 150200 | 150300 | 150200 | 523 |
| 272 | 20240418 | 142800 | 13927609200 | 150200 | 150200 | 150200 | 150100 | 222 |
| 273 | 20240418 | 142700 | 13894268100 | 150200 | 150100 | 150300 | 150100 | 752 |
| 274 | 20240418 | 142600 | 13781342500 | 150200 | 150100 | 150200 | 150100 | 147 |
| 275 | 20240418 | 142500 | 13759265400 | 150100 | 150100 | 150200 | 150000 | 305 |
| 276 | 20240418 | 142400 | 13713479300 | 150000 | 150000 | 150100 | 149900 | 482 |
| 277 | 20240418 | 142300 | 13641156300 | 150000 | 150000 | 150000 | 149900 | 134 |
| 278 | 20240418 | 142200 | 13621057400 | 150000 | 149900 | 150000 | 149900 | 137 |
| 279 | 20240418 | 142100 | 13600512100 | 150000 | 149900 | 150000 | 149800 | 174 |
| 280 | 20240418 | 142000 | 13574429000 | 150000 | 149900 | 150000 | 149700 | 753 |
| 281 | 20240418 | 141900 | 13461573600 | 150000 | 150100 | 150200 | 150000 | 1214 |
| 282 | 20240418 | 141800 | 13279430100 | 150100 | 150100 | 150100 | 150000 | 293 |
| 283 | 20240418 | 141700 | 13235459100 | 150100 | 150000 | 150100 | 150000 | 196 |
| 284 | 20240418 | 141600 | 13206043700 | 150000 | 149900 | 150000 | 149900 | 227 |
| 285 | 20240418 | 141500 | 13171998800 | 150000 | 149900 | 150000 | 149900 | 259 |
| 286 | 20240418 | 141400 | 13133162800 | 150000 | 149900 | 150000 | 149900 | 184 |
| 287 | 20240418 | 141300 | 13105568800 | 149900 | 149900 | 149900 | 149800 | 233 |
| 288 | 20240418 | 141200 | 13070648000 | 149900 | 149800 | 149900 | 149800 | 156 |
| 289 | 20240418 | 141100 | 13047268600 | 149800 | 149700 | 149900 | 149700 | 168 |
| 290 | 20240418 | 141000 | 13022099100 | 149800 | 149900 | 149900 | 149700 | 1131 |
| 291 | 20240418 | 140900 | 12852673800 | 149900 | 149900 | 149900 | 149900 | 94 |
| 292 | 20240418 | 140800 | 12838583200 | 149800 | 149800 | 149900 | 149800 | 262 |
| 293 | 20240418 | 140700 | 12799317900 | 149900 | 149900 | 149900 | 149800 | 138 |
| 294 | 20240418 | 140600 | 12778637200 | 149900 | 149700 | 149900 | 149700 | 141 |
| 295 | 20240418 | 140500 | 12757512300 | 149700 | 149700 | 149800 | 149700 | 117 |
| 296 | 20240418 | 140400 | 12739989500 | 149700 | 150000 | 150000 | 149700 | 604 |
| 297 | 20240418 | 140300 | 12649460500 | 149900 | 150000 | 150000 | 149800 | 1042 |
| 298 | 20240418 | 140200 | 12493243400 | 150100 | 150100 | 150100 | 150000 | 149 |
| 299 | 20240418 | 140100 | 12470881100 | 150100 | 150100 | 150100 | 150000 | 183 |
| 300 | 20240418 | 140000 | 12443418600 | 150100 | 150000 | 150100 | 149900 | 289 |
| 301 | 20240418 | 135900 | 12400063100 | 150000 | 150000 | 150000 | 149900 | 81 |
| 302 | 20240418 | 135800 | 12387916000 | 149900 | 150000 | 150000 | 149900 | 168 |
| 303 | 20240418 | 135700 | 12362721400 | 150000 | 150200 | 150200 | 149900 | 597 |
| 304 | 20240418 | 135600 | 12273136500 | 150100 | 150100 | 150200 | 150100 | 173 |
| 305 | 20240418 | 135500 | 12247162000 | 150200 | 150000 | 150300 | 149900 | 364 |
| 306 | 20240418 | 135400 | 12192497900 | 150000 | 150300 | 150300 | 149900 | 678 |
| 307 | 20240418 | 135300 | 12090676600 | 150200 | 150200 | 150400 | 150100 | 179 |
| 308 | 20240418 | 135200 | 12063785700 | 150200 | 150200 | 150400 | 150100 | 653 |
| 309 | 20240418 | 135100 | 11965689500 | 150300 | 150200 | 150300 | 150100 | 143 |
| 310 | 20240418 | 135000 | 11944211200 | 150100 | 150200 | 150200 | 150100 | 105 |
| 311 | 20240418 | 134900 | 11928446600 | 150100 | 149900 | 150200 | 149800 | 391 |
| 312 | 20240418 | 134800 | 11869775300 | 149900 | 150100 | 150200 | 149800 | 446 |
| 313 | 20240418 | 134700 | 11802878600 | 150200 | 150200 | 150400 | 150100 | 377 |
| 314 | 20240418 | 134600 | 11746230900 | 150200 | 150500 | 150500 | 150200 | 508 |
| 315 | 20240418 | 134500 | 11669837800 | 150500 | 150600 | 150600 | 150400 | 282 |
| 316 | 20240418 | 134400 | 11627395500 | 150600 | 150600 | 150700 | 150500 | 670 |
| 317 | 20240418 | 134300 | 11526501500 | 150600 | 150700 | 150700 | 150500 | 662 |
| 318 | 20240418 | 134200 | 11426794900 | 150600 | 150600 | 150700 | 150600 | 39 |
| 319 | 20240418 | 134100 | 11420919800 | 150600 | 150600 | 150600 | 150500 | 196 |
| 320 | 20240418 | 134000 | 11391411000 | 150600 | 150600 | 150600 | 150500 | 149 |
| 321 | 20240418 | 133900 | 11368976900 | 150600 | 150600 | 150700 | 150500 | 312 |
| 322 | 20240418 | 133800 | 11321991800 | 150700 | 150400 | 150700 | 150400 | 241 |
| 323 | 20240418 | 133700 | 11285719400 | 150400 | 150500 | 150600 | 150300 | 286 |
| 324 | 20240418 | 133600 | 11242688900 | 150800 | 150300 | 150800 | 150300 | 1824 |
| 325 | 20240418 | 133500 | 10968151200 | 150400 | 150300 | 150400 | 150300 | 151 |
| 326 | 20240418 | 133400 | 10945447100 | 150400 | 150200 | 150400 | 150200 | 173 |
| 327 | 20240418 | 133300 | 10919437900 | 150300 | 150100 | 150300 | 150100 | 479 |
| 328 | 20240418 | 133200 | 10847519500 | 150100 | 150100 | 150100 | 150000 | 309 |
| 329 | 20240418 | 133100 | 10801164300 | 150000 | 149900 | 150200 | 149900 | 679 |
| 330 | 20240418 | 133000 | 10699250500 | 149900 | 150300 | 150400 | 149900 | 1592 |
| 331 | 20240418 | 132900 | 10460092200 | 150300 | 150200 | 150400 | 150200 | 317 |
| 332 | 20240418 | 132800 | 10412440400 | 150200 | 150200 | 150200 | 150100 | 162 |
| 333 | 20240418 | 132700 | 10388111100 | 150200 | 150200 | 150200 | 150100 | 205 |
| 334 | 20240418 | 132600 | 10357322700 | 150200 | 150100 | 150200 | 150100 | 400 |
| 335 | 20240418 | 132500 | 10297277600 | 150100 | 150100 | 150100 | 150000 | 638 |
| 336 | 20240418 | 132400 | 10201516400 | 150100 | 149900 | 150100 | 149900 | 231 |
| 337 | 20240418 | 132300 | 10166850800 | 150000 | 149900 | 150000 | 149900 | 229 |
| 338 | 20240418 | 132200 | 10132503800 | 150000 | 149900 | 150000 | 149900 | 69 |
| 339 | 20240418 | 132100 | 10122157000 | 149900 | 149900 | 150000 | 149800 | 221 |
| 340 | 20240418 | 132000 | 10089027000 | 149900 | 149900 | 149900 | 149800 | 97 |
| 341 | 20240418 | 131900 | 10074489600 | 149900 | 150100 | 150100 | 149900 | 485 |
| 342 | 20240418 | 131800 | 10001749300 | 150100 | 149700 | 150100 | 149700 | 660 |
| 343 | 20240418 | 131700 | 9902779800 | 149800 | 150000 | 150000 | 149700 | 592 |
| 344 | 20240418 | 131600 | 9814021500 | 150000 | 150100 | 150100 | 150000 | 301 |
| 345 | 20240418 | 131500 | 9768857800 | 150100 | 150400 | 150400 | 150100 | 549 |
| 346 | 20240418 | 131400 | 9686400900 | 150400 | 150400 | 150400 | 150300 | 241 |
| 347 | 20240418 | 131300 | 9650176200 | 150400 | 149800 | 150400 | 149800 | 2837 |
| 348 | 20240418 | 131200 | 9224411100 | 149800 | 149700 | 149800 | 149700 | 166 |
| 349 | 20240418 | 131100 | 9199547500 | 149800 | 149800 | 149800 | 149700 | 122 |
| 350 | 20240418 | 131000 | 9181277300 | 149800 | 149800 | 149800 | 149700 | 118 |
| 351 | 20240418 | 130900 | 9163604200 | 149800 | 149700 | 149800 | 149700 | 213 |
| 352 | 20240418 | 130800 | 9131706200 | 149800 | 149700 | 149800 | 149700 | 150 |
| 353 | 20240418 | 130700 | 9109239500 | 149800 | 149700 | 149800 | 149700 | 65 |
| 354 | 20240418 | 130600 | 9099504300 | 149700 | 149800 | 149900 | 149500 | 1001 |
| 355 | 20240418 | 130500 | 8949587700 | 149800 | 149600 | 149800 | 149600 | 475 |
| 356 | 20240418 | 130400 | 8878465400 | 149500 | 149600 | 149600 | 149500 | 43 |
| 357 | 20240418 | 130300 | 8872034000 | 149500 | 149800 | 149800 | 149500 | 1231 |
| 358 | 20240418 | 130200 | 8687796400 | 149800 | 149800 | 149800 | 149700 | 312 |
| 359 | 20240418 | 130100 | 8641072500 | 149800 | 149700 | 149800 | 149700 | 378 |
| 360 | 20240418 | 130000 | 8584460000 | 149700 | 149700 | 149700 | 149600 | 128 |
| 361 | 20240418 | 125900 | 8565299000 | 149600 | 149500 | 149700 | 149500 | 584 |
| 362 | 20240418 | 125800 | 8477955200 | 149500 | 149300 | 149500 | 149200 | 942 |
| 363 | 20240418 | 125700 | 8337276900 | 149300 | 149300 | 149300 | 149200 | 113 |
| 364 | 20240418 | 125600 | 8320406700 | 149300 | 149300 | 149300 | 149200 | 306 |
| 365 | 20240418 | 125500 | 8274728000 | 149300 | 149200 | 149300 | 149200 | 117 |
| 366 | 20240418 | 125400 | 8257265900 | 149300 | 149300 | 149300 | 149200 | 100 |
| 367 | 20240418 | 125300 | 8242338100 | 149300 | 149300 | 149300 | 149300 | 76 |
| 368 | 20240418 | 125200 | 8230991300 | 149300 | 149300 | 149300 | 149200 | 111 |
| 369 | 20240418 | 125100 | 8214422600 | 149200 | 149200 | 149300 | 149200 | 116 |
| 370 | 20240418 | 125000 | 8197112700 | 149200 | 149200 | 149200 | 149100 | 759 |
| 371 | 20240418 | 124900 | 8083870500 | 149200 | 149000 | 149200 | 149000 | 302 |
| 372 | 20240418 | 124800 | 8038830500 | 149000 | 149200 | 149200 | 149000 | 653 |
| 373 | 20240418 | 124700 | 7941459800 | 149200 | 149100 | 149200 | 149000 | 1631 |
| 374 | 20240418 | 124600 | 7698370200 | 149100 | 149000 | 149100 | 148900 | 156 |
| 375 | 20240418 | 124500 | 7675126400 | 149000 | 148900 | 149000 | 148900 | 182 |
| 376 | 20240418 | 124400 | 7648014800 | 148900 | 148800 | 148900 | 148800 | 115 |
| 377 | 20240418 | 124300 | 7630891800 | 148900 | 148800 | 148900 | 148800 | 108 |
| 378 | 20240418 | 124200 | 7614813800 | 148900 | 148800 | 148900 | 148700 | 128 |
| 379 | 20240418 | 124100 | 7595766100 | 148800 | 148800 | 148800 | 148700 | 81 |
| 380 | 20240418 | 124000 | 7583714200 | 148800 | 148800 | 148800 | 148700 | 130 |
| 381 | 20240418 | 123900 | 7564373200 | 148800 | 148700 | 148800 | 148700 | 31 |
| 382 | 20240418 | 123800 | 7559760500 | 148800 | 148700 | 148800 | 148700 | 69 |
| 383 | 20240418 | 123700 | 7549493700 | 148700 | 148800 | 148800 | 148700 | 170 |
| 384 | 20240418 | 123600 | 7524209600 | 148800 | 148900 | 148900 | 148600 | 78 |
| 385 | 20240418 | 123500 | 7512607600 | 148700 | 148600 | 148900 | 148600 | 275 |
| 386 | 20240418 | 123400 | 7471709300 | 148700 | 148900 | 148900 | 148700 | 925 |
| 387 | 20240418 | 123300 | 7334070100 | 149000 | 148900 | 149000 | 148700 | 443 |
| 388 | 20240418 | 123200 | 7268148900 | 148900 | 148900 | 148900 | 148800 | 191 |
| 389 | 20240418 | 123100 | 7239712000 | 148900 | 148700 | 148900 | 148700 | 95 |
| 390 | 20240418 | 123000 | 7225574600 | 148800 | 148800 | 148800 | 148700 | 145 |
| 391 | 20240418 | 122900 | 7203999200 | 148800 | 148800 | 148800 | 148700 | 162 |
| 392 | 20240418 | 122800 | 7179897600 | 148800 | 148800 | 148800 | 148700 | 127 |
| 393 | 20240418 | 122700 | 7161001300 | 148700 | 148800 | 148800 | 148700 | 151 |
| 394 | 20240418 | 122600 | 7138534100 | 148800 | 148700 | 148800 | 148700 | 69 |
| 395 | 20240418 | 122500 | 7128269700 | 148800 | 148800 | 148800 | 148700 | 135 |
| 396 | 20240418 | 122400 | 7108182200 | 148800 | 148800 | 148800 | 148700 | 69 |
| 397 | 20240418 | 122300 | 7097916100 | 148700 | 148800 | 148800 | 148700 | 113 |
| 398 | 20240418 | 122200 | 7081104500 | 148800 | 148700 | 148800 | 148600 | 48 |
| 399 | 20240418 | 122100 | 7073966000 | 148700 | 148800 | 148800 | 148700 | 201 |
| 400 | 20240418 | 122000 | 7044077100 | 148800 | 148700 | 148800 | 148700 | 520 |
| 401 | 20240418 | 121900 | 6966741900 | 148800 | 148800 | 148800 | 148700 | 44 |
| 402 | 20240418 | 121800 | 6960195800 | 148800 | 148800 | 148800 | 148700 | 84 |
| 403 | 20240418 | 121700 | 6947696700 | 148800 | 148800 | 148800 | 148700 | 140 |
| 404 | 20240418 | 121600 | 6926867900 | 148800 | 148700 | 148800 | 148700 | 34 |
| 405 | 20240418 | 121500 | 6921809400 | 148800 | 148900 | 148900 | 148800 | 477 |
| 406 | 20240418 | 121400 | 6850818400 | 148900 | 148900 | 148900 | 148800 | 103 |
| 407 | 20240418 | 121300 | 6835484900 | 148900 | 148900 | 148900 | 148800 | 145 |
| 408 | 20240418 | 121200 | 6813894800 | 148900 | 148800 | 148900 | 148800 | 76 |
| 409 | 20240418 | 121100 | 6802579100 | 148900 | 148900 | 148900 | 148800 | 87 |
| 410 | 20240418 | 121000 | 6789627400 | 148900 | 148900 | 148900 | 148800 | 67 |
| 411 | 20240418 | 120900 | 6779651400 | 148900 | 148900 | 148900 | 148800 | 54 |
| 412 | 20240418 | 120800 | 6771612100 | 148800 | 148900 | 148900 | 148800 | 93 |
| 413 | 20240418 | 120700 | 6757767700 | 148900 | 148800 | 148900 | 148800 | 76 |
| 414 | 20240418 | 120600 | 6746451800 | 148900 | 148800 | 148900 | 148700 | 119 |
| 415 | 20240418 | 120500 | 6728743400 | 148800 | 148800 | 148800 | 148700 | 122 |
| 416 | 20240418 | 120400 | 6710589900 | 148800 | 148700 | 148800 | 148700 | 41 |
| 417 | 20240418 | 120300 | 6704490000 | 148800 | 148800 | 148800 | 148700 | 99 |
| 418 | 20240418 | 120200 | 6689761500 | 148800 | 148700 | 148800 | 148700 | 82 |
| 419 | 20240418 | 120100 | 6677563800 | 148700 | 148600 | 148800 | 148600 | 184 |
| 420 | 20240418 | 120000 | 6650202300 | 148700 | 148700 | 148700 | 148600 | 107 |
| 421 | 20240418 | 115900 | 6634294500 | 148700 | 148600 | 148700 | 148600 | 317 |
| 422 | 20240418 | 115800 | 6587181400 | 148600 | 148600 | 148800 | 148600 | 92 |
| 423 | 20240418 | 115700 | 6573501000 | 148700 | 148700 | 148700 | 148600 | 140 |
| 424 | 20240418 | 115600 | 6552685600 | 148700 | 148800 | 148900 | 148700 | 481 |
| 425 | 20240418 | 115500 | 6481148400 | 148900 | 148700 | 148900 | 148700 | 65 |
| 426 | 20240418 | 115400 | 6471475800 | 148800 | 148800 | 148800 | 148700 | 231 |
| 427 | 20240418 | 115300 | 6437106800 | 148800 | 148900 | 148900 | 148800 | 224 |
| 428 | 20240418 | 115200 | 6403771300 | 148800 | 148800 | 148800 | 148700 | 118 |
| 429 | 20240418 | 115100 | 6386213700 | 148700 | 148700 | 148800 | 148700 | 171 |
| 430 | 20240418 | 115000 | 6360772200 | 148800 | 148900 | 148900 | 148600 | 513 |
| 431 | 20240418 | 114900 | 6284451600 | 148900 | 148800 | 148900 | 148700 | 136 |
| 432 | 20240418 | 114800 | 6264213300 | 148800 | 148700 | 148800 | 148700 | 73 |
| 433 | 20240418 | 114700 | 6253354300 | 148700 | 148700 | 148800 | 148600 | 52 |
| 434 | 20240418 | 114600 | 6245621700 | 148700 | 148700 | 148800 | 148600 | 173 |
| 435 | 20240418 | 114500 | 6219896100 | 148600 | 148700 | 148800 | 148600 | 263 |
| 436 | 20240418 | 114400 | 6180789600 | 148600 | 148600 | 148700 | 148600 | 70 |
| 437 | 20240418 | 114300 | 6170381300 | 148700 | 148600 | 148700 | 148600 | 99 |
| 438 | 20240418 | 114200 | 6155663100 | 148600 | 148500 | 148600 | 148500 | 67 |
| 439 | 20240418 | 114100 | 6145710000 | 148500 | 148500 | 148500 | 148500 | 31 |
| 440 | 20240418 | 114000 | 6141106500 | 148500 | 148500 | 148600 | 148400 | 583 |
| 441 | 20240418 | 113900 | 6054528800 | 148500 | 148500 | 148600 | 148400 | 185 |
| 442 | 20240418 | 113800 | 6027057000 | 148500 | 148600 | 148600 | 148500 | 280 |
| 443 | 20240418 | 113700 | 5985469500 | 148600 | 148600 | 148600 | 148500 | 84 |
| 444 | 20240418 | 113600 | 5972992600 | 148600 | 148600 | 148600 | 148400 | 119 |
| 445 | 20240418 | 113500 | 5955315300 | 148600 | 148500 | 148600 | 148400 | 190 |
| 446 | 20240418 | 113400 | 5927100500 | 148500 | 148400 | 148500 | 148400 | 65 |
| 447 | 20240418 | 113300 | 5917450600 | 148500 | 148300 | 148500 | 148300 | 59 |
| 448 | 20240418 | 113200 | 5908694200 | 148300 | 148400 | 148400 | 148300 | 80 |
| 449 | 20240418 | 113100 | 5896823200 | 148400 | 148400 | 148500 | 148300 | 100 |
| 450 | 20240418 | 113000 | 5881983800 | 148400 | 148300 | 148400 | 148200 | 169 |
| 451 | 20240418 | 112900 | 5856917500 | 148200 | 148300 | 148300 | 148200 | 42 |
| 452 | 20240418 | 112800 | 5850689000 | 148300 | 148500 | 148500 | 148200 | 246 |
| 453 | 20240418 | 112700 | 5814210400 | 148500 | 148100 | 148500 | 148100 | 56 |
| 454 | 20240418 | 112600 | 5805907800 | 148100 | 148100 | 148200 | 148100 | 27 |
| 455 | 20240418 | 112500 | 5801906900 | 148100 | 148400 | 148500 | 148100 | 363 |
| 456 | 20240418 | 112400 | 5748092000 | 148400 | 148300 | 148400 | 148300 | 191 |
| 457 | 20240418 | 112300 | 5719762100 | 148400 | 148200 | 148400 | 148200 | 105 |
| 458 | 20240418 | 112200 | 5704180500 | 148200 | 148600 | 148600 | 148100 | 999 |
| 459 | 20240418 | 112100 | 5555929300 | 148600 | 148400 | 148600 | 148400 | 111 |
| 460 | 20240418 | 112000 | 5539452400 | 148400 | 148300 | 148400 | 148300 | 111 |
| 461 | 20240418 | 111900 | 5522980900 | 148300 | 148100 | 148300 | 148100 | 271 |
| 462 | 20240418 | 111800 | 5482819100 | 148000 | 147900 | 148000 | 147900 | 305 |
| 463 | 20240418 | 111700 | 5437699900 | 148000 | 148500 | 148600 | 147900 | 1134 |
| 464 | 20240418 | 111600 | 5269631700 | 148500 | 148600 | 148600 | 148500 | 96 |
| 465 | 20240418 | 111500 | 5255369000 | 148600 | 148500 | 148600 | 148500 | 77 |
| 466 | 20240418 | 111400 | 5243930400 | 148500 | 148400 | 148500 | 148400 | 76 |
| 467 | 20240418 | 111300 | 5232647300 | 148500 | 148500 | 148500 | 148400 | 79 |
| 468 | 20240418 | 111200 | 5220915900 | 148500 | 148400 | 148500 | 148400 | 75 |
| 469 | 20240418 | 111100 | 5209779100 | 148400 | 148400 | 148500 | 148400 | 141 |
| 470 | 20240418 | 111000 | 5188844400 | 148500 | 148400 | 148500 | 148400 | 153 |
| 471 | 20240418 | 110900 | 5166135400 | 148400 | 148400 | 148400 | 148300 | 190 |
| 472 | 20240418 | 110800 | 5137939800 | 148500 | 148300 | 148500 | 148300 | 50 |
| 473 | 20240418 | 110700 | 5130521900 | 148400 | 148300 | 148500 | 148300 | 113 |
| 474 | 20240418 | 110600 | 5113755400 | 148300 | 148400 | 148400 | 148300 | 157 |
| 475 | 20240418 | 110500 | 5090471900 | 148400 | 148400 | 148600 | 148400 | 315 |
| 476 | 20240418 | 110400 | 5043704400 | 148400 | 148600 | 148600 | 148400 | 239 |
| 477 | 20240418 | 110300 | 5008212700 | 148600 | 148400 | 148600 | 148400 | 12 |
| 478 | 20240418 | 110200 | 5006430700 | 148400 | 148600 | 148600 | 148300 | 131 |
| 479 | 20240418 | 110100 | 4986978700 | 148500 | 148400 | 148500 | 148300 | 128 |
| 480 | 20240418 | 110000 | 4967983000 | 148400 | 148400 | 148500 | 148300 | 137 |
| 481 | 20240418 | 105900 | 4947649600 | 148400 | 148600 | 148600 | 148400 | 370 |
| 482 | 20240418 | 105800 | 4892685000 | 148600 | 148300 | 148600 | 148300 | 215 |
| 483 | 20240418 | 105700 | 4860763300 | 148300 | 148300 | 148300 | 148200 | 85 |
| 484 | 20240418 | 105600 | 4848158900 | 148200 | 148200 | 148300 | 148200 | 62 |
| 485 | 20240418 | 105500 | 4838967700 | 148300 | 148200 | 148300 | 148200 | 24 |
| 486 | 20240418 | 105400 | 4835410800 | 148300 | 148300 | 148400 | 148300 | 82 |
| 487 | 20240418 | 105300 | 4823250000 | 148200 | 148700 | 148800 | 148200 | 702 |
| 488 | 20240418 | 105200 | 4719024300 | 148600 | 148700 | 148700 | 148600 | 75 |
| 489 | 20240418 | 105100 | 4707874100 | 148600 | 148500 | 148600 | 148500 | 141 |
| 490 | 20240418 | 105000 | 4686932600 | 148600 | 148600 | 148600 | 148500 | 73 |
| 491 | 20240418 | 104900 | 4676090600 | 148600 | 148500 | 148600 | 148500 | 212 |
| 492 | 20240418 | 104800 | 4644592100 | 148400 | 148600 | 148600 | 148400 | 195 |
| 493 | 20240418 | 104700 | 4615625400 | 148500 | 148400 | 148600 | 148400 | 123 |
| 494 | 20240418 | 104600 | 4597356000 | 148400 | 148700 | 148700 | 148400 | 747 |
| 495 | 20240418 | 104500 | 4486350100 | 148700 | 148700 | 148800 | 148700 | 85 |
| 496 | 20240418 | 104400 | 4473705400 | 148700 | 148900 | 148900 | 148700 | 538 |
| 497 | 20240418 | 104300 | 4393643100 | 148900 | 148800 | 148900 | 148800 | 53 |
| 498 | 20240418 | 104200 | 4385751800 | 148900 | 148900 | 149000 | 148800 | 50 |
| 499 | 20240418 | 104100 | 4378309300 | 148900 | 148900 | 148900 | 148900 | 91 |
| 500 | 20240418 | 104000 | 4364759400 | 148900 | 148700 | 148900 | 148700 | 108 |
| 501 | 20240418 | 103900 | 4348689100 | 148700 | 148900 | 149000 | 148700 | 144 |
| 502 | 20240418 | 103800 | 4327250700 | 148900 | 148800 | 148900 | 148800 | 161 |
| 503 | 20240418 | 103700 | 4303277900 | 148800 | 148900 | 148900 | 148800 | 561 |
| 504 | 20240418 | 103600 | 4219755200 | 148900 | 149000 | 149000 | 148900 | 132 |
| 505 | 20240418 | 103500 | 4200092100 | 148900 | 148700 | 149000 | 148700 | 528 |
| 506 | 20240418 | 103400 | 4121504500 | 148600 | 148700 | 148700 | 148600 | 119 |
| 507 | 20240418 | 103300 | 4103809900 | 148600 | 148600 | 148600 | 148600 | 50 |
| 508 | 20240418 | 103200 | 4096379900 | 148600 | 148600 | 148600 | 148500 | 303 |
| 509 | 20240418 | 103100 | 4051363300 | 148700 | 148600 | 148800 | 148600 | 370 |
| 510 | 20240418 | 103000 | 3996351100 | 148500 | 149000 | 149000 | 148500 | 1567 |
| 511 | 20240418 | 102900 | 3763185800 | 149100 | 149000 | 149100 | 149000 | 208 |
| 512 | 20240418 | 102800 | 3732185300 | 149000 | 149000 | 149000 | 148900 | 126 |
| 513 | 20240418 | 102700 | 3713411700 | 149000 | 149100 | 149100 | 148900 | 594 |
| 514 | 20240418 | 102600 | 3624894600 | 149000 | 149000 | 149000 | 148900 | 84 |
| 515 | 20240418 | 102500 | 3612378800 | 149000 | 149000 | 149000 | 148900 | 25 |
| 516 | 20240418 | 102400 | 3608654000 | 149000 | 149000 | 149100 | 149000 | 355 |
| 517 | 20240418 | 102300 | 3555753600 | 148900 | 149000 | 149000 | 148900 | 31 |
| 518 | 20240418 | 102200 | 3551134800 | 149000 | 149100 | 149100 | 149000 | 183 |
| 519 | 20240418 | 102100 | 3523867700 | 149100 | 148900 | 149100 | 148900 | 53 |
| 520 | 20240418 | 102000 | 3515970200 | 148900 | 148900 | 149100 | 148900 | 175 |
| 521 | 20240418 | 101900 | 3489896800 | 149000 | 149000 | 149300 | 149000 | 364 |
| 522 | 20240418 | 101800 | 3435641400 | 149000 | 149300 | 149300 | 149000 | 690 |
| 523 | 20240418 | 101700 | 3332665900 | 149300 | 149300 | 149400 | 149200 | 303 |
| 524 | 20240418 | 101600 | 3287427800 | 149300 | 149300 | 149300 | 149200 | 110 |
| 525 | 20240418 | 101500 | 3271005800 | 149300 | 149300 | 149300 | 149300 | 34 |
| 526 | 20240418 | 101400 | 3265929600 | 149200 | 149300 | 149300 | 149200 | 155 |
| 527 | 20240418 | 101300 | 3242789600 | 149300 | 149200 | 149300 | 149100 | 60 |
| 528 | 20240418 | 101200 | 3233836900 | 149200 | 149200 | 149300 | 149200 | 539 |
| 529 | 20240418 | 101100 | 3153377400 | 149300 | 149000 | 149300 | 149000 | 748 |
| 530 | 20240418 | 101000 | 3041842900 | 149000 | 149000 | 149000 | 148900 | 150 |
| 531 | 20240418 | 100900 | 3019495900 | 149000 | 148800 | 149000 | 148800 | 163 |
| 532 | 20240418 | 100800 | 2995219200 | 148900 | 148600 | 148900 | 148600 | 821 |
| 533 | 20240418 | 100700 | 2873064400 | 148700 | 148500 | 148700 | 148500 | 102 |
| 534 | 20240418 | 100600 | 2857906400 | 148600 | 148500 | 148600 | 148500 | 42 |
| 535 | 20240418 | 100500 | 2851667600 | 148600 | 148600 | 148600 | 148500 | 88 |
| 536 | 20240418 | 100400 | 2838591800 | 148600 | 148500 | 148600 | 148500 | 52 |
| 537 | 20240418 | 100300 | 2830865200 | 148600 | 148500 | 148600 | 148500 | 44 |
| 538 | 20240418 | 100200 | 2824328400 | 148600 | 148600 | 148600 | 148600 | 97 |
| 539 | 20240418 | 100100 | 2809914200 | 148600 | 148400 | 148600 | 148400 | 1634 |
| 540 | 20240418 | 100000 | 2567402200 | 148400 | 148400 | 148400 | 148300 | 73 |
| 541 | 20240418 | 095900 | 2556573100 | 148300 | 148300 | 148300 | 148300 | 124 |
| 542 | 20240418 | 095800 | 2538183900 | 148300 | 148300 | 148400 | 148300 | 193 |
| 543 | 20240418 | 095700 | 2509560000 | 148200 | 148200 | 148300 | 148000 | 412 |
| 544 | 20240418 | 095600 | 2448558500 | 148200 | 148200 | 148300 | 148100 | 232 |
| 545 | 20240418 | 095500 | 2414179400 | 148200 | 148200 | 148200 | 148200 | 9 |
| 546 | 20240418 | 095400 | 2412845600 | 148100 | 148400 | 148400 | 148100 | 626 |
| 547 | 20240418 | 095300 | 2320031400 | 148400 | 148400 | 148400 | 148400 | 56 |
| 548 | 20240418 | 095200 | 2311721000 | 148400 | 148300 | 148400 | 148300 | 73 |
| 549 | 20240418 | 095100 | 2300888200 | 148300 | 148400 | 148400 | 148300 | 100 |
| 550 | 20240418 | 095000 | 2286056300 | 148300 | 148100 | 148300 | 148100 | 139 |
| 551 | 20240418 | 094900 | 2265460200 | 148100 | 148000 | 148100 | 147700 | 403 |
| 552 | 20240418 | 094800 | 2205832400 | 148000 | 148300 | 148300 | 148000 | 406 |
| 553 | 20240418 | 094700 | 2145647400 | 148400 | 148300 | 148400 | 148300 | 87 |
| 554 | 20240418 | 094600 | 2132737100 | 148400 | 148600 | 148600 | 148400 | 71 |
| 555 | 20240418 | 094500 | 2122200300 | 148500 | 148500 | 148500 | 148500 | 39 |
| 556 | 20240418 | 094400 | 2116408800 | 148400 | 148500 | 148500 | 148400 | 80 |
| 557 | 20240418 | 094300 | 2104536000 | 148400 | 148300 | 148500 | 148300 | 501 |
| 558 | 20240418 | 094200 | 2030216900 | 148300 | 148300 | 148300 | 148300 | 98 |
| 559 | 20240418 | 094100 | 2015683500 | 148200 | 148200 | 148200 | 148100 | 97 |
| 560 | 20240418 | 094000 | 2001309000 | 148200 | 148300 | 148300 | 148100 | 123 |
| 561 | 20240418 | 093900 | 1983079900 | 148200 | 148300 | 148300 | 148200 | 26 |
| 562 | 20240418 | 093800 | 1979225800 | 148300 | 148200 | 148300 | 148100 | 159 |
| 563 | 20240418 | 093700 | 1955666300 | 148300 | 148200 | 148300 | 148200 | 109 |
| 564 | 20240418 | 093600 | 1939511300 | 148200 | 148200 | 148200 | 148100 | 30 |
| 565 | 20240418 | 093500 | 1935065700 | 148200 | 148300 | 148300 | 148200 | 251 |
| 566 | 20240418 | 093400 | 1897867000 | 148300 | 148300 | 148400 | 148200 | 153 |
| 567 | 20240418 | 093300 | 1875177200 | 148200 | 148300 | 148300 | 148200 | 51 |
| 568 | 20240418 | 093200 | 1867616500 | 148300 | 148500 | 148600 | 148300 | 103 |
| 569 | 20240418 | 093100 | 1852330400 | 148500 | 148300 | 148600 | 148200 | 142 |
| 570 | 20240418 | 093000 | 1831262400 | 148200 | 148500 | 148500 | 148200 | 448 |
| 571 | 20240418 | 092900 | 1764771100 | 148500 | 148600 | 148600 | 148500 | 163 |
| 572 | 20240418 | 092800 | 1740550500 | 148600 | 148600 | 148600 | 148500 | 58 |
| 573 | 20240418 | 092700 | 1731933400 | 148500 | 148500 | 148700 | 148500 | 431 |
| 574 | 20240418 | 092600 | 1667904700 | 148400 | 148400 | 148400 | 148300 | 77 |
| 575 | 20240418 | 092500 | 1656478000 | 148400 | 148500 | 148500 | 148300 | 239 |
| 576 | 20240418 | 092400 | 1620999700 | 148400 | 148500 | 148500 | 148400 | 97 |
| 577 | 20240418 | 092300 | 1606596100 | 148500 | 148200 | 148500 | 148200 | 680 |
| 578 | 20240418 | 092200 | 1505719000 | 148200 | 148100 | 148200 | 148000 | 214 |
| 579 | 20240418 | 092100 | 1474022800 | 148100 | 148000 | 148100 | 148000 | 65 |
| 580 | 20240418 | 092000 | 1464398300 | 148000 | 148200 | 148300 | 148000 | 239 |
| 581 | 20240418 | 091900 | 1428999500 | 148200 | 148200 | 148200 | 148100 | 122 |
| 582 | 20240418 | 091800 | 1410919600 | 148100 | 148200 | 148300 | 148100 | 153 |
| 583 | 20240418 | 091700 | 1388249200 | 148200 | 148200 | 148200 | 148200 | 68 |
| 584 | 20240418 | 091600 | 1378171600 | 148100 | 148100 | 148100 | 147800 | 402 |
| 585 | 20240418 | 091500 | 1318703100 | 148100 | 148000 | 148100 | 148000 | 110 |
| 586 | 20240418 | 091400 | 1302420100 | 148000 | 148100 | 148100 | 148000 | 173 |
| 587 | 20240418 | 091300 | 1276810200 | 148100 | 148600 | 148600 | 148000 | 401 |
| 588 | 20240418 | 091200 | 1217328800 | 148600 | 148500 | 148600 | 148500 | 89 |
| 589 | 20240418 | 091100 | 1204104300 | 148500 | 148600 | 148700 | 148500 | 263 |
| 590 | 20240418 | 091000 | 1165019900 | 148600 | 148400 | 148600 | 148300 | 847 |
| 591 | 20240418 | 090900 | 1039288500 | 148300 | 148200 | 148400 | 148200 | 625 |
| 592 | 20240418 | 090800 | 946605200 | 148300 | 148300 | 148400 | 148200 | 312 |
| 593 | 20240418 | 090700 | 900328900 | 148300 | 147900 | 148300 | 147700 | 930 |
| 594 | 20240418 | 090600 | 762722500 | 148000 | 147800 | 148100 | 147800 | 792 |
| 595 | 20240418 | 090500 | 645560700 | 147800 | 147800 | 148000 | 147800 | 495 |
| 596 | 20240418 | 090400 | 572367700 | 147800 | 147700 | 148000 | 147600 | 918 |
| 597 | 20240418 | 090300 | 436685600 | 147700 | 147300 | 147700 | 147300 | 409 |
| 598 | 20240418 | 090200 | 376353400 | 147400 | 147400 | 147600 | 147200 | 180 |
| 599 | 20240418 | 090100 | 349825700 | 147400 | 147400 | 147800 | 146900 | 492 |
| 600 | 20240418 | 090000 | 277252700 | 147300 | 146800 | 147300 | 146300 | 1884 |