34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 3 | 20240418 | 192700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 4 | 20240418 | 192600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 5 | 20240418 | 192500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 6 | 20240418 | 192400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 7 | 20240418 | 192300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 8 | 20240418 | 192200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 9 | 20240418 | 192100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 10 | 20240418 | 192000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 11 | 20240418 | 191900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 12 | 20240418 | 191800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 13 | 20240418 | 191700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 14 | 20240418 | 191600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 15 | 20240418 | 191500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 16 | 20240418 | 191400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 17 | 20240418 | 191300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 18 | 20240418 | 191200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 19 | 20240418 | 191100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 20 | 20240418 | 191000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 21 | 20240418 | 190900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 22 | 20240418 | 190800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 23 | 20240418 | 190700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 24 | 20240418 | 190600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 25 | 20240418 | 190500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 26 | 20240418 | 190400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 27 | 20240418 | 190300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 28 | 20240418 | 190200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 29 | 20240418 | 190100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 30 | 20240418 | 190000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 31 | 20240418 | 185900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 32 | 20240418 | 185800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 33 | 20240418 | 185700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 34 | 20240418 | 185600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 35 | 20240418 | 185500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 36 | 20240418 | 185400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 37 | 20240418 | 185300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 38 | 20240418 | 185200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 39 | 20240418 | 185100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 40 | 20240418 | 185000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 41 | 20240418 | 184900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 42 | 20240418 | 184800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 43 | 20240418 | 184700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 44 | 20240418 | 184600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 45 | 20240418 | 184500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 46 | 20240418 | 184400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 47 | 20240418 | 184300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 48 | 20240418 | 184200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 49 | 20240418 | 184100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 50 | 20240418 | 184000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 51 | 20240418 | 183900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 52 | 20240418 | 183800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 53 | 20240418 | 183700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 54 | 20240418 | 183600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 55 | 20240418 | 183500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 56 | 20240418 | 183400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 57 | 20240418 | 183300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 58 | 20240418 | 183200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 59 | 20240418 | 183100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 60 | 20240418 | 183000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 61 | 20240418 | 182900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 62 | 20240418 | 182800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 63 | 20240418 | 182700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 64 | 20240418 | 182600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 65 | 20240418 | 182500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 66 | 20240418 | 182400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 67 | 20240418 | 182300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 68 | 20240418 | 182200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 69 | 20240418 | 182100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 70 | 20240418 | 182000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 71 | 20240418 | 181900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 72 | 20240418 | 181800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 73 | 20240418 | 181700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 74 | 20240418 | 181600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 75 | 20240418 | 181500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 76 | 20240418 | 181400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 77 | 20240418 | 181300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 78 | 20240418 | 181200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 79 | 20240418 | 181100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 80 | 20240418 | 181000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 81 | 20240418 | 180900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 82 | 20240418 | 180800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 83 | 20240418 | 180700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 84 | 20240418 | 180600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 85 | 20240418 | 180500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 86 | 20240418 | 180400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 87 | 20240418 | 180300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 88 | 20240418 | 180200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 89 | 20240418 | 180100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 90 | 20240418 | 180000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 91 | 20240418 | 175900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 92 | 20240418 | 175800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 93 | 20240418 | 175700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 94 | 20240418 | 175600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 95 | 20240418 | 175500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 96 | 20240418 | 175400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 97 | 20240418 | 175300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 98 | 20240418 | 175200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 99 | 20240418 | 175100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 100 | 20240418 | 175000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 101 | 20240418 | 174900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 102 | 20240418 | 174800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 103 | 20240418 | 174700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 104 | 20240418 | 174600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 105 | 20240418 | 174500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 106 | 20240418 | 174400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 107 | 20240418 | 174300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 108 | 20240418 | 174200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 109 | 20240418 | 174100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 110 | 20240418 | 174000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 111 | 20240418 | 173900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 112 | 20240418 | 173800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 113 | 20240418 | 173700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 114 | 20240418 | 173600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 115 | 20240418 | 173500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 116 | 20240418 | 173400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 117 | 20240418 | 173300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 118 | 20240418 | 173200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 119 | 20240418 | 173100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 120 | 20240418 | 173000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 121 | 20240418 | 172900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 122 | 20240418 | 172800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 123 | 20240418 | 172700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 124 | 20240418 | 172600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 125 | 20240418 | 172500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 126 | 20240418 | 172400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 127 | 20240418 | 172300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 128 | 20240418 | 172200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 129 | 20240418 | 172100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 130 | 20240418 | 172000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 131 | 20240418 | 171900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 132 | 20240418 | 171800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 133 | 20240418 | 171700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 134 | 20240418 | 171600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 135 | 20240418 | 171500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 136 | 20240418 | 171400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 137 | 20240418 | 171300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 138 | 20240418 | 171200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 139 | 20240418 | 171100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 140 | 20240418 | 171000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 141 | 20240418 | 170900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 142 | 20240418 | 170800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 143 | 20240418 | 170700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 144 | 20240418 | 170600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 145 | 20240418 | 170500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 146 | 20240418 | 170400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 147 | 20240418 | 170300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 148 | 20240418 | 170200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 149 | 20240418 | 170100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 150 | 20240418 | 170000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 151 | 20240418 | 165900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 152 | 20240418 | 165800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 153 | 20240418 | 165700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 154 | 20240418 | 165600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 155 | 20240418 | 165500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 156 | 20240418 | 165400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 157 | 20240418 | 165300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 158 | 20240418 | 165200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 159 | 20240418 | 165100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 160 | 20240418 | 165000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 161 | 20240418 | 164900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 162 | 20240418 | 164800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 163 | 20240418 | 164700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 164 | 20240418 | 164600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 165 | 20240418 | 164500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 166 | 20240418 | 164400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 167 | 20240418 | 164300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 168 | 20240418 | 164200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 169 | 20240418 | 164100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 170 | 20240418 | 164000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 171 | 20240418 | 163900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 172 | 20240418 | 163800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 173 | 20240418 | 163700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 174 | 20240418 | 163600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 175 | 20240418 | 163500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 176 | 20240418 | 163400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 177 | 20240418 | 163300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 178 | 20240418 | 163200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 179 | 20240418 | 163100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 180 | 20240418 | 163000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 181 | 20240418 | 162900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 182 | 20240418 | 162800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 183 | 20240418 | 162700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 184 | 20240418 | 162600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 185 | 20240418 | 162500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 186 | 20240418 | 162400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 187 | 20240418 | 162300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 188 | 20240418 | 162200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 189 | 20240418 | 162100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 190 | 20240418 | 162000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 191 | 20240418 | 161900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 192 | 20240418 | 161800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 193 | 20240418 | 161700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 194 | 20240418 | 161600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 195 | 20240418 | 161500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 196 | 20240418 | 161400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 197 | 20240418 | 161300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 198 | 20240418 | 161200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 199 | 20240418 | 161100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 200 | 20240418 | 161000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 201 | 20240418 | 160900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 202 | 20240418 | 160800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 203 | 20240418 | 160700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 204 | 20240418 | 160600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 205 | 20240418 | 160500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 206 | 20240418 | 160400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 207 | 20240418 | 160300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 208 | 20240418 | 160200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 209 | 20240418 | 160100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 210 | 20240418 | 160000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 211 | 20240418 | 155900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20240418 | 155800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 213 | 20240418 | 155700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20240418 | 155600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20240418 | 155500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20240418 | 155400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20240418 | 155300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20240418 | 155200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20240418 | 155100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20240418 | 155000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20240418 | 154900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 222 | 20240418 | 154800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 223 | 20240418 | 154700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 224 | 20240418 | 154600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 225 | 20240418 | 154500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 226 | 20240418 | 154400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 227 | 20240418 | 154300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 228 | 20240418 | 154200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 229 | 20240418 | 154100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 230 | 20240418 | 154000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 231 | 20240418 | 153900 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 232 | 20240418 | 153800 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 233 | 20240418 | 153700 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 234 | 20240418 | 153600 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 235 | 20240418 | 153500 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 236 | 20240418 | 153400 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 237 | 20240418 | 153300 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 238 | 20240418 | 153200 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 239 | 20240418 | 153100 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 0 |
| 240 | 20240418 | 153000 | 40409305350 | 45300 | 45300 | 45300 | 45300 | 5912 |
| 241 | 20240418 | 152900 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20240418 | 152800 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 243 | 20240418 | 152700 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20240418 | 152600 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20240418 | 152500 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20240418 | 152400 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 247 | 20240418 | 152300 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 248 | 20240418 | 152200 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 249 | 20240418 | 152100 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 250 | 20240418 | 152000 | 40141491750 | 45350 | 45350 | 45350 | 45350 | 0 |
| 251 | 20240418 | 151900 | 40141491750 | 45350 | 45400 | 45450 | 45200 | 3635 |
| 252 | 20240418 | 151800 | 39976545550 | 45300 | 45350 | 45400 | 45300 | 877 |
| 253 | 20240418 | 151700 | 39936779350 | 45350 | 45350 | 45400 | 45300 | 1342 |
| 254 | 20240418 | 151600 | 39875935050 | 45350 | 45350 | 45350 | 45300 | 296 |
| 255 | 20240418 | 151500 | 39862514400 | 45300 | 45300 | 45350 | 45300 | 1451 |
| 256 | 20240418 | 151400 | 39796777300 | 45300 | 45300 | 45300 | 45250 | 848 |
| 257 | 20240418 | 151300 | 39758363000 | 45300 | 45300 | 45300 | 45300 | 737 |
| 258 | 20240418 | 151200 | 39724976900 | 45300 | 45250 | 45300 | 45250 | 548 |
| 259 | 20240418 | 151100 | 39700179650 | 45250 | 45300 | 45300 | 45250 | 285 |
| 260 | 20240418 | 151000 | 39687278500 | 45300 | 45250 | 45300 | 45200 | 273 |
| 261 | 20240418 | 150900 | 39674925500 | 45250 | 45200 | 45250 | 45200 | 335 |
| 262 | 20240418 | 150800 | 39659769000 | 45300 | 45300 | 45300 | 45200 | 180 |
| 263 | 20240418 | 150700 | 39651629950 | 45350 | 45250 | 45350 | 45200 | 1003 |
| 264 | 20240418 | 150600 | 39606255050 | 45250 | 45200 | 45250 | 45200 | 562 |
| 265 | 20240418 | 150500 | 39580852600 | 45200 | 45200 | 45250 | 45150 | 700 |
| 266 | 20240418 | 150400 | 39549230150 | 45250 | 45250 | 45250 | 45100 | 1042 |
| 267 | 20240418 | 150300 | 39502179150 | 45250 | 45250 | 45250 | 45150 | 208 |
| 268 | 20240418 | 150200 | 39492779250 | 45200 | 45250 | 45300 | 45200 | 601 |
| 269 | 20240418 | 150100 | 39465599000 | 45250 | 45150 | 45250 | 45150 | 308 |
| 270 | 20240418 | 150000 | 39451682500 | 45100 | 45100 | 45200 | 45100 | 3988 |
| 271 | 20240418 | 145900 | 39271592750 | 45100 | 45150 | 45150 | 45100 | 302 |
| 272 | 20240418 | 145800 | 39257964300 | 45200 | 45250 | 45250 | 45100 | 382 |
| 273 | 20240418 | 145700 | 39240715650 | 45300 | 45250 | 45300 | 45100 | 1196 |
| 274 | 20240418 | 145600 | 39186658700 | 45200 | 45150 | 45300 | 45100 | 732 |
| 275 | 20240418 | 145500 | 39153622750 | 45150 | 45050 | 45200 | 45050 | 635 |
| 276 | 20240418 | 145400 | 39124961600 | 45050 | 45200 | 45250 | 45050 | 1003 |
| 277 | 20240418 | 145300 | 39079702400 | 45250 | 45300 | 45300 | 45050 | 2613 |
| 278 | 20240418 | 145200 | 38961652500 | 45300 | 45500 | 45500 | 45300 | 486 |
| 279 | 20240418 | 145100 | 38939601400 | 45500 | 45350 | 45550 | 45150 | 2415 |
| 280 | 20240418 | 145000 | 38830251800 | 45350 | 45650 | 45700 | 45350 | 2039 |
| 281 | 20240418 | 144900 | 38737569050 | 45550 | 45650 | 45700 | 45550 | 266 |
| 282 | 20240418 | 144800 | 38725439850 | 45750 | 45650 | 45750 | 45600 | 356 |
| 283 | 20240418 | 144700 | 38709180050 | 45650 | 45650 | 45750 | 45600 | 282 |
| 284 | 20240418 | 144600 | 38696306250 | 45700 | 45700 | 45850 | 45650 | 101 |
| 285 | 20240418 | 144500 | 38691688450 | 45700 | 45800 | 45850 | 45700 | 106 |
| 286 | 20240418 | 144400 | 38686841100 | 45750 | 45800 | 45850 | 45750 | 179 |
| 287 | 20240418 | 144300 | 38678639150 | 45850 | 45800 | 45850 | 45750 | 510 |
| 288 | 20240418 | 144200 | 38655262100 | 45750 | 45750 | 45750 | 45750 | 291 |
| 289 | 20240418 | 144100 | 38641948850 | 45750 | 45650 | 45750 | 45650 | 183 |
| 290 | 20240418 | 144000 | 38633581750 | 45700 | 45700 | 45700 | 45700 | 134 |
| 291 | 20240418 | 143900 | 38627457950 | 45750 | 45750 | 45750 | 45600 | 572 |
| 292 | 20240418 | 143800 | 38601290400 | 45500 | 45800 | 45800 | 45500 | 241 |
| 293 | 20240418 | 143700 | 38590302100 | 45800 | 45550 | 45800 | 45450 | 1164 |
| 294 | 20240418 | 143600 | 38537325550 | 45550 | 45600 | 45600 | 45500 | 688 |
| 295 | 20240418 | 143500 | 38505984750 | 45500 | 45550 | 45650 | 45500 | 1207 |
| 296 | 20240418 | 143400 | 38451006950 | 45550 | 45550 | 45650 | 45500 | 891 |
| 297 | 20240418 | 143300 | 38410430500 | 45550 | 45700 | 45900 | 45500 | 627 |
| 298 | 20240418 | 143200 | 38381833050 | 45650 | 45500 | 45700 | 45500 | 536 |
| 299 | 20240418 | 143100 | 38357421850 | 45500 | 45600 | 45700 | 45500 | 1153 |
| 300 | 20240418 | 143000 | 38304891700 | 45700 | 45800 | 45800 | 45550 | 1057 |
| 301 | 20240418 | 142900 | 38256627500 | 45850 | 46050 | 46050 | 45850 | 1764 |
| 302 | 20240418 | 142800 | 38175569450 | 46100 | 46050 | 46100 | 45950 | 635 |
| 303 | 20240418 | 142700 | 38146373000 | 46050 | 46000 | 46100 | 46000 | 264 |
| 304 | 20240418 | 142600 | 38134225050 | 46050 | 46150 | 46150 | 46050 | 80 |
| 305 | 20240418 | 142500 | 38130539750 | 46150 | 46050 | 46200 | 46050 | 2140 |
| 306 | 20240418 | 142400 | 38031845000 | 46100 | 46150 | 46200 | 46100 | 258 |
| 307 | 20240418 | 142300 | 38019938600 | 46250 | 46000 | 46250 | 45950 | 282 |
| 308 | 20240418 | 142200 | 38006951650 | 46000 | 46050 | 46250 | 46000 | 2057 |
| 309 | 20240418 | 142100 | 37912025050 | 46000 | 45850 | 46150 | 45800 | 757 |
| 310 | 20240418 | 142000 | 37877226750 | 45850 | 45500 | 45850 | 45400 | 6332 |
| 311 | 20240418 | 141900 | 37589011100 | 45400 | 45550 | 45550 | 45400 | 3261 |
| 312 | 20240418 | 141800 | 37440690700 | 45500 | 45600 | 45600 | 45450 | 1512 |
| 313 | 20240418 | 141700 | 37371824850 | 45600 | 45700 | 45800 | 45600 | 716 |
| 314 | 20240418 | 141600 | 37339123550 | 45700 | 45800 | 45800 | 45700 | 947 |
| 315 | 20240418 | 141500 | 37295806050 | 45750 | 45800 | 45800 | 45700 | 218 |
| 316 | 20240418 | 141400 | 37285827400 | 45700 | 45650 | 45700 | 45600 | 1132 |
| 317 | 20240418 | 141300 | 37234180150 | 45650 | 45650 | 45800 | 45600 | 2105 |
| 318 | 20240418 | 141200 | 37138071900 | 45650 | 45850 | 45900 | 45600 | 2601 |
| 319 | 20240418 | 141100 | 37019180900 | 45850 | 45900 | 46000 | 45800 | 2210 |
| 320 | 20240418 | 141000 | 36917798600 | 45950 | 46150 | 46300 | 45900 | 4714 |
| 321 | 20240418 | 140900 | 36700648100 | 46150 | 46150 | 46300 | 46150 | 637 |
| 322 | 20240418 | 140800 | 36671229300 | 46150 | 46550 | 46600 | 46150 | 1973 |
| 323 | 20240418 | 140700 | 36579757950 | 46500 | 46400 | 46550 | 46350 | 792 |
| 324 | 20240418 | 140600 | 36542974150 | 46400 | 46250 | 46450 | 46250 | 1491 |
| 325 | 20240418 | 140500 | 36473964050 | 46300 | 46300 | 46300 | 46300 | 0 |
| 326 | 20240418 | 140400 | 36473964050 | 46300 | 46400 | 46400 | 46300 | 297 |
| 327 | 20240418 | 140300 | 36460212350 | 46400 | 46400 | 46450 | 46300 | 749 |
| 328 | 20240418 | 140200 | 36425473000 | 46400 | 46300 | 46400 | 46300 | 714 |
| 329 | 20240418 | 140100 | 36392370350 | 46300 | 46450 | 46450 | 46300 | 2329 |
| 330 | 20240418 | 140000 | 36284420150 | 46450 | 46400 | 46500 | 46350 | 1105 |
| 331 | 20240418 | 135900 | 36233117500 | 46300 | 46600 | 46650 | 46300 | 4073 |
| 332 | 20240418 | 135800 | 36044105550 | 46600 | 46600 | 46850 | 46550 | 1570 |
| 333 | 20240418 | 135700 | 35970954400 | 46600 | 47100 | 47100 | 46600 | 3623 |
| 334 | 20240418 | 135600 | 35801066450 | 47100 | 47400 | 47400 | 47100 | 3607 |
| 335 | 20240418 | 135500 | 35630793350 | 47400 | 47350 | 47600 | 47350 | 70 |
| 336 | 20240418 | 135400 | 35627474750 | 47350 | 47300 | 47500 | 47250 | 1514 |
| 337 | 20240418 | 135300 | 35555891100 | 47300 | 47550 | 47750 | 47300 | 2669 |
| 338 | 20240418 | 135200 | 35429340800 | 47550 | 47750 | 47750 | 47550 | 239 |
| 339 | 20240418 | 135100 | 35417967900 | 47800 | 47650 | 47800 | 47600 | 643 |
| 340 | 20240418 | 135000 | 35387352350 | 47650 | 47700 | 47800 | 47600 | 279 |
| 341 | 20240418 | 134900 | 35374048150 | 47700 | 47700 | 47750 | 47600 | 124 |
| 342 | 20240418 | 134800 | 35368138750 | 47750 | 47700 | 47750 | 47700 | 27 |
| 343 | 20240418 | 134700 | 35366850800 | 47650 | 47600 | 47650 | 47600 | 213 |
| 344 | 20240418 | 134600 | 35356701500 | 47600 | 47550 | 47600 | 47550 | 48 |
| 345 | 20240418 | 134500 | 35354418750 | 47550 | 47550 | 47650 | 47550 | 86 |
| 346 | 20240418 | 134400 | 35350323450 | 47500 | 47600 | 47650 | 47500 | 686 |
| 347 | 20240418 | 134300 | 35317719350 | 47600 | 47700 | 47700 | 47550 | 709 |
| 348 | 20240418 | 134200 | 35283952650 | 47700 | 47750 | 47750 | 47700 | 611 |
| 349 | 20240418 | 134100 | 35254792500 | 47800 | 47800 | 47800 | 47750 | 412 |
| 350 | 20240418 | 134000 | 35235102850 | 47800 | 47850 | 47850 | 47800 | 679 |
| 351 | 20240418 | 133900 | 35202624100 | 47850 | 47900 | 47900 | 47850 | 127 |
| 352 | 20240418 | 133800 | 35196543300 | 47950 | 47900 | 47950 | 47850 | 529 |
| 353 | 20240418 | 133700 | 35171184000 | 47850 | 47850 | 47850 | 47800 | 290 |
| 354 | 20240418 | 133600 | 35157311550 | 47850 | 48000 | 48000 | 47850 | 253 |
| 355 | 20240418 | 133500 | 35145182500 | 47950 | 47950 | 48000 | 47900 | 388 |
| 356 | 20240418 | 133400 | 35126577350 | 47700 | 47950 | 48000 | 47700 | 1055 |
| 357 | 20240418 | 133300 | 35076027700 | 47950 | 48100 | 48100 | 47950 | 543 |
| 358 | 20240418 | 133200 | 35049953850 | 48050 | 48000 | 48100 | 48000 | 1099 |
| 359 | 20240418 | 133100 | 34997146450 | 48050 | 48000 | 48050 | 48000 | 895 |
| 360 | 20240418 | 133000 | 34954162850 | 48000 | 47750 | 48050 | 47700 | 2409 |
| 361 | 20240418 | 132900 | 34838814050 | 47700 | 47700 | 47700 | 47700 | 58 |
| 362 | 20240418 | 132800 | 34836047450 | 47700 | 47750 | 47750 | 47700 | 137 |
| 363 | 20240418 | 132700 | 34829507350 | 47750 | 47700 | 47750 | 47650 | 780 |
| 364 | 20240418 | 132600 | 34792305250 | 47700 | 47800 | 47800 | 47650 | 2713 |
| 365 | 20240418 | 132500 | 34662899900 | 47800 | 47700 | 47800 | 47700 | 643 |
| 366 | 20240418 | 132400 | 34632199250 | 47700 | 47700 | 47750 | 47700 | 127 |
| 367 | 20240418 | 132300 | 34626137750 | 47700 | 47700 | 47700 | 47650 | 495 |
| 368 | 20240418 | 132200 | 34602539850 | 47650 | 47550 | 47650 | 47550 | 347 |
| 369 | 20240418 | 132100 | 34586006800 | 47550 | 47550 | 47600 | 47500 | 320 |
| 370 | 20240418 | 132000 | 34570800000 | 47550 | 47600 | 47600 | 47550 | 369 |
| 371 | 20240418 | 131900 | 34553240300 | 47600 | 47650 | 47700 | 47600 | 507 |
| 372 | 20240418 | 131800 | 34529104950 | 47650 | 47650 | 47650 | 47600 | 134 |
| 373 | 20240418 | 131700 | 34522719900 | 47650 | 47650 | 47700 | 47650 | 63 |
| 374 | 20240418 | 131600 | 34519717900 | 47650 | 47650 | 47700 | 47600 | 828 |
| 375 | 20240418 | 131500 | 34480298900 | 47700 | 47650 | 47700 | 47600 | 150 |
| 376 | 20240418 | 131400 | 34473150950 | 47650 | 47700 | 47700 | 47600 | 379 |
| 377 | 20240418 | 131300 | 34455088200 | 47650 | 47600 | 47650 | 47550 | 170 |
| 378 | 20240418 | 131200 | 34446994450 | 47600 | 47650 | 47650 | 47550 | 49 |
| 379 | 20240418 | 131100 | 34444662200 | 47700 | 47650 | 47700 | 47500 | 687 |
| 380 | 20240418 | 131000 | 34411993750 | 47700 | 47700 | 47750 | 47700 | 391 |
| 381 | 20240418 | 130900 | 34393342050 | 47700 | 47750 | 47750 | 47700 | 298 |
| 382 | 20240418 | 130800 | 34379125800 | 47750 | 47750 | 47750 | 47700 | 143 |
| 383 | 20240418 | 130700 | 34372298050 | 47750 | 47750 | 47750 | 47700 | 115 |
| 384 | 20240418 | 130600 | 34366809800 | 47750 | 47700 | 47750 | 47700 | 236 |
| 385 | 20240418 | 130500 | 34355541250 | 47700 | 47650 | 47750 | 47650 | 593 |
| 386 | 20240418 | 130400 | 34327254850 | 47650 | 47700 | 47700 | 47650 | 541 |
| 387 | 20240418 | 130300 | 34301474450 | 47700 | 47700 | 47700 | 47650 | 104 |
| 388 | 20240418 | 130200 | 34296514000 | 47700 | 47700 | 47750 | 47550 | 412 |
| 389 | 20240418 | 130100 | 34276886150 | 47650 | 47600 | 47700 | 47600 | 356 |
| 390 | 20240418 | 130000 | 34259914700 | 47650 | 47550 | 47650 | 47500 | 79 |
| 391 | 20240418 | 125900 | 34256156650 | 47500 | 47500 | 47550 | 47450 | 194 |
| 392 | 20240418 | 125800 | 34246942150 | 47450 | 47450 | 47550 | 47450 | 193 |
| 393 | 20240418 | 125700 | 34237776800 | 47500 | 47500 | 47500 | 47450 | 27 |
| 394 | 20240418 | 125600 | 34236494350 | 47500 | 47450 | 47500 | 47450 | 97 |
| 395 | 20240418 | 125500 | 34231887150 | 47450 | 47400 | 47450 | 47300 | 54 |
| 396 | 20240418 | 125400 | 34229329000 | 47400 | 47250 | 47400 | 47250 | 720 |
| 397 | 20240418 | 125300 | 34195276800 | 47250 | 47300 | 47350 | 47250 | 1156 |
| 398 | 20240418 | 125200 | 34140602300 | 47300 | 47300 | 47350 | 47250 | 1055 |
| 399 | 20240418 | 125100 | 34090703400 | 47350 | 47500 | 47500 | 47350 | 745 |
| 400 | 20240418 | 125000 | 34055395950 | 47500 | 47500 | 47500 | 47450 | 124 |
| 401 | 20240418 | 124900 | 34049511300 | 47450 | 47450 | 47500 | 47450 | 505 |
| 402 | 20240418 | 124800 | 34025533950 | 47400 | 47450 | 47450 | 47400 | 112 |
| 403 | 20240418 | 124700 | 34020222850 | 47450 | 47450 | 47500 | 47400 | 182 |
| 404 | 20240418 | 124600 | 34011593800 | 47500 | 47500 | 47500 | 47400 | 218 |
| 405 | 20240418 | 124500 | 34001259300 | 47500 | 47450 | 47500 | 47400 | 85 |
| 406 | 20240418 | 124400 | 33997226000 | 47400 | 47400 | 47550 | 47300 | 813 |
| 407 | 20240418 | 124300 | 33958723150 | 47400 | 47650 | 47700 | 47400 | 864 |
| 408 | 20240418 | 124200 | 33917645700 | 47650 | 47700 | 47700 | 47650 | 137 |
| 409 | 20240418 | 124100 | 33911116850 | 47700 | 47650 | 47700 | 47600 | 235 |
| 410 | 20240418 | 124000 | 33899925550 | 47700 | 47700 | 47750 | 47700 | 225 |
| 411 | 20240418 | 123900 | 33889190700 | 47700 | 47650 | 47700 | 47650 | 27 |
| 412 | 20240418 | 123800 | 33887903550 | 47650 | 47700 | 47700 | 47650 | 60 |
| 413 | 20240418 | 123700 | 33885043650 | 47700 | 47650 | 47750 | 47600 | 235 |
| 414 | 20240418 | 123600 | 33873845100 | 47650 | 47750 | 47750 | 47650 | 299 |
| 415 | 20240418 | 123500 | 33859593100 | 47650 | 47650 | 47700 | 47650 | 364 |
| 416 | 20240418 | 123400 | 33842241800 | 47700 | 47600 | 47750 | 47600 | 111 |
| 417 | 20240418 | 123300 | 33836951450 | 47600 | 47700 | 47750 | 47600 | 178 |
| 418 | 20240418 | 123200 | 33828465150 | 47750 | 47600 | 47800 | 47600 | 313 |
| 419 | 20240418 | 123100 | 33813525450 | 47750 | 47800 | 47800 | 47600 | 636 |
| 420 | 20240418 | 123000 | 33783168150 | 47850 | 47850 | 47850 | 47800 | 292 |
| 421 | 20240418 | 122900 | 33769205200 | 47850 | 47800 | 47850 | 47800 | 205 |
| 422 | 20240418 | 122800 | 33759404350 | 47800 | 47750 | 47800 | 47750 | 56 |
| 423 | 20240418 | 122700 | 33756729950 | 47750 | 47700 | 47800 | 47650 | 77 |
| 424 | 20240418 | 122600 | 33753056800 | 47700 | 47750 | 47800 | 47650 | 283 |
| 425 | 20240418 | 122500 | 33739542600 | 47700 | 47500 | 47700 | 47400 | 234 |
| 426 | 20240418 | 122400 | 33728401350 | 47400 | 47350 | 47400 | 47300 | 428 |
| 427 | 20240418 | 122300 | 33708137400 | 47350 | 47400 | 47400 | 47350 | 1371 |
| 428 | 20240418 | 122200 | 33643212350 | 47500 | 47550 | 47550 | 47400 | 364 |
| 429 | 20240418 | 122100 | 33625931850 | 47550 | 47850 | 47850 | 47450 | 992 |
| 430 | 20240418 | 122000 | 33578670050 | 47850 | 47850 | 47850 | 47750 | 246 |
| 431 | 20240418 | 121900 | 33566911550 | 47800 | 47800 | 47850 | 47750 | 68 |
| 432 | 20240418 | 121800 | 33563661300 | 47750 | 47750 | 47800 | 47700 | 158 |
| 433 | 20240418 | 121700 | 33556116500 | 47800 | 47700 | 47850 | 47600 | 357 |
| 434 | 20240418 | 121600 | 33539069350 | 47800 | 47850 | 47850 | 47700 | 364 |
| 435 | 20240418 | 121500 | 33521693500 | 47850 | 47850 | 47900 | 47800 | 361 |
| 436 | 20240418 | 121400 | 33504428050 | 47900 | 47900 | 47950 | 47850 | 889 |
| 437 | 20240418 | 121300 | 33461849100 | 47900 | 47750 | 47900 | 47750 | 614 |
| 438 | 20240418 | 121200 | 33432482850 | 47750 | 47600 | 47750 | 47600 | 314 |
| 439 | 20240418 | 121100 | 33417514450 | 47600 | 47650 | 47650 | 47600 | 231 |
| 440 | 20240418 | 121000 | 33406517750 | 47600 | 47600 | 47600 | 47550 | 87 |
| 441 | 20240418 | 120900 | 33402379200 | 47550 | 47550 | 47600 | 47550 | 134 |
| 442 | 20240418 | 120800 | 33396002000 | 47550 | 47550 | 47600 | 47550 | 265 |
| 443 | 20240418 | 120700 | 33383401100 | 47550 | 47550 | 47550 | 47550 | 38 |
| 444 | 20240418 | 120600 | 33381594200 | 47550 | 47550 | 47550 | 47500 | 73 |
| 445 | 20240418 | 120500 | 33378123150 | 47500 | 47650 | 47650 | 47500 | 266 |
| 446 | 20240418 | 120400 | 33365475550 | 47600 | 47700 | 47700 | 47600 | 50 |
| 447 | 20240418 | 120300 | 33363092350 | 47750 | 47450 | 47800 | 47450 | 621 |
| 448 | 20240418 | 120200 | 33333476700 | 47450 | 47450 | 47450 | 47400 | 64 |
| 449 | 20240418 | 120100 | 33330440600 | 47400 | 47450 | 47450 | 47400 | 77 |
| 450 | 20240418 | 120000 | 33326788500 | 47350 | 47400 | 47400 | 47350 | 338 |
| 451 | 20240418 | 115900 | 33310770450 | 47350 | 47400 | 47400 | 47350 | 79 |
| 452 | 20240418 | 115800 | 33307025900 | 47400 | 47450 | 47450 | 47400 | 435 |
| 453 | 20240418 | 115700 | 33286395300 | 47450 | 47450 | 47450 | 47400 | 245 |
| 454 | 20240418 | 115600 | 33274771950 | 47450 | 47400 | 47500 | 47400 | 159 |
| 455 | 20240418 | 115500 | 33267224950 | 47400 | 47450 | 47500 | 47400 | 406 |
| 456 | 20240418 | 115400 | 33247965700 | 47450 | 47300 | 47450 | 47250 | 524 |
| 457 | 20240418 | 115300 | 33223169500 | 47300 | 47300 | 47350 | 47250 | 238 |
| 458 | 20240418 | 115200 | 33211920650 | 47350 | 47400 | 47400 | 47250 | 834 |
| 459 | 20240418 | 115100 | 33172492950 | 47250 | 47500 | 47550 | 47250 | 808 |
| 460 | 20240418 | 115000 | 33134248800 | 47550 | 47500 | 47700 | 47500 | 278 |
| 461 | 20240418 | 114900 | 33121014750 | 47350 | 47350 | 47500 | 47250 | 1783 |
| 462 | 20240418 | 114800 | 33036609950 | 47300 | 47750 | 47750 | 47300 | 2636 |
| 463 | 20240418 | 114700 | 32911566750 | 47750 | 47850 | 47850 | 47750 | 1653 |
| 464 | 20240418 | 114600 | 32832541100 | 47800 | 47750 | 47850 | 47750 | 293 |
| 465 | 20240418 | 114500 | 32818538000 | 47750 | 47650 | 47750 | 47650 | 1186 |
| 466 | 20240418 | 114400 | 32761976950 | 47700 | 47700 | 47700 | 47650 | 224 |
| 467 | 20240418 | 114300 | 32751292200 | 47650 | 47950 | 48000 | 47650 | 1764 |
| 468 | 20240418 | 114200 | 32666895000 | 47950 | 48000 | 48050 | 47900 | 4411 |
| 469 | 20240418 | 114100 | 32455133750 | 48000 | 47950 | 48000 | 47900 | 1791 |
| 470 | 20240418 | 114000 | 32369242300 | 47950 | 47700 | 47950 | 47650 | 3501 |
| 471 | 20240418 | 113900 | 32201911650 | 47700 | 47650 | 47700 | 47650 | 922 |
| 472 | 20240418 | 113800 | 32157972400 | 47650 | 47600 | 47650 | 47500 | 754 |
| 473 | 20240418 | 113700 | 32122102950 | 47600 | 47500 | 47600 | 47500 | 581 |
| 474 | 20240418 | 113600 | 32094495800 | 47450 | 47500 | 47500 | 47450 | 162 |
| 475 | 20240418 | 113500 | 32086801050 | 47450 | 47500 | 47500 | 47450 | 329 |
| 476 | 20240418 | 113400 | 32071189300 | 47500 | 47450 | 47500 | 47450 | 884 |
| 477 | 20240418 | 113300 | 32029237150 | 47450 | 47450 | 47500 | 47450 | 213 |
| 478 | 20240418 | 113200 | 32019129550 | 47500 | 47400 | 47550 | 47400 | 999 |
| 479 | 20240418 | 113100 | 31971715350 | 47350 | 47400 | 47400 | 47350 | 330 |
| 480 | 20240418 | 113000 | 31956089550 | 47350 | 47350 | 47400 | 47350 | 274 |
| 481 | 20240418 | 112900 | 31943115400 | 47400 | 47500 | 47500 | 47400 | 532 |
| 482 | 20240418 | 112800 | 31917871750 | 47450 | 47450 | 47500 | 47450 | 91 |
| 483 | 20240418 | 112700 | 31913553700 | 47500 | 47500 | 47500 | 47450 | 392 |
| 484 | 20240418 | 112600 | 31894948850 | 47500 | 47450 | 47500 | 47400 | 617 |
| 485 | 20240418 | 112500 | 31865672100 | 47450 | 47350 | 47450 | 47350 | 182 |
| 486 | 20240418 | 112400 | 31857050800 | 47400 | 47450 | 47450 | 47400 | 327 |
| 487 | 20240418 | 112300 | 31841550400 | 47450 | 47350 | 47450 | 47350 | 212 |
| 488 | 20240418 | 112200 | 31831504000 | 47450 | 47350 | 47450 | 47350 | 311 |
| 489 | 20240418 | 112100 | 31816766750 | 47400 | 47450 | 47450 | 47350 | 312 |
| 490 | 20240418 | 112000 | 31801963950 | 47450 | 47400 | 47450 | 47350 | 263 |
| 491 | 20240418 | 111900 | 31789501050 | 47350 | 47350 | 47400 | 47300 | 367 |
| 492 | 20240418 | 111800 | 31772129950 | 47350 | 47350 | 47450 | 47300 | 1280 |
| 493 | 20240418 | 111700 | 31711548550 | 47350 | 47500 | 47500 | 47350 | 2000 |
| 494 | 20240418 | 111600 | 31616777350 | 47500 | 47450 | 47500 | 47400 | 640 |
| 495 | 20240418 | 111500 | 31586411100 | 47400 | 47400 | 47450 | 47350 | 718 |
| 496 | 20240418 | 111400 | 31552376750 | 47400 | 47400 | 47500 | 47350 | 823 |
| 497 | 20240418 | 111300 | 31513375900 | 47350 | 47450 | 47450 | 47350 | 459 |
| 498 | 20240418 | 111200 | 31491620150 | 47450 | 47400 | 47450 | 47350 | 284 |
| 499 | 20240418 | 111100 | 31478150500 | 47350 | 47450 | 47500 | 47350 | 1389 |
| 500 | 20240418 | 111000 | 31412288550 | 47400 | 47450 | 47450 | 47400 | 1139 |
| 501 | 20240418 | 110900 | 31358281800 | 47500 | 47700 | 47700 | 47450 | 1248 |
| 502 | 20240418 | 110800 | 31299019250 | 47700 | 47650 | 47750 | 47500 | 849 |
| 503 | 20240418 | 110700 | 31258615150 | 47650 | 47650 | 47750 | 47650 | 356 |
| 504 | 20240418 | 110600 | 31241643450 | 47700 | 47800 | 47900 | 47700 | 621 |
| 505 | 20240418 | 110500 | 31211986150 | 47850 | 47800 | 47900 | 47750 | 1781 |
| 506 | 20240418 | 110400 | 31126861750 | 47750 | 47800 | 47850 | 47750 | 328 |
| 507 | 20240418 | 110300 | 31111190500 | 47750 | 47850 | 47850 | 47750 | 722 |
| 508 | 20240418 | 110200 | 31076674550 | 47850 | 47700 | 47900 | 47700 | 508 |
| 509 | 20240418 | 110100 | 31052385450 | 47750 | 47800 | 47800 | 47750 | 699 |
| 510 | 20240418 | 110000 | 31018999750 | 47800 | 47650 | 47800 | 47650 | 539 |
| 511 | 20240418 | 105900 | 30993251550 | 47700 | 47800 | 47850 | 47650 | 2514 |
| 512 | 20240418 | 105800 | 30873119800 | 47750 | 47700 | 47800 | 47650 | 1262 |
| 513 | 20240418 | 105700 | 30812916500 | 47700 | 47600 | 47700 | 47600 | 690 |
| 514 | 20240418 | 105600 | 30780038300 | 47600 | 47450 | 47600 | 47450 | 2207 |
| 515 | 20240418 | 105500 | 30675166700 | 47500 | 47400 | 47500 | 47350 | 1469 |
| 516 | 20240418 | 105400 | 30605536650 | 47350 | 47450 | 47500 | 47300 | 4737 |
| 517 | 20240418 | 105300 | 30381146250 | 47450 | 47600 | 47600 | 47450 | 1471 |
| 518 | 20240418 | 105200 | 30311292050 | 47550 | 47550 | 47650 | 47550 | 627 |
| 519 | 20240418 | 105100 | 30281438350 | 47550 | 47550 | 47600 | 47400 | 4489 |
| 520 | 20240418 | 105000 | 30068344700 | 47550 | 47850 | 47850 | 47550 | 6663 |
| 521 | 20240418 | 104900 | 29750982350 | 47850 | 47800 | 47900 | 47800 | 936 |
| 522 | 20240418 | 104800 | 29706186050 | 47850 | 47950 | 47950 | 47750 | 898 |
| 523 | 20240418 | 104700 | 29663238000 | 47950 | 48000 | 48000 | 47900 | 1111 |
| 524 | 20240418 | 104600 | 29609965050 | 47950 | 47900 | 48000 | 47900 | 544 |
| 525 | 20240418 | 104500 | 29583879400 | 47950 | 47950 | 48000 | 47900 | 1939 |
| 526 | 20240418 | 104400 | 29490866550 | 47950 | 47800 | 47950 | 47800 | 734 |
| 527 | 20240418 | 104300 | 29455749800 | 47800 | 47900 | 48000 | 47800 | 2260 |
| 528 | 20240418 | 104200 | 29347465800 | 47950 | 47850 | 47950 | 47850 | 1213 |
| 529 | 20240418 | 104100 | 29289352050 | 47850 | 47850 | 47900 | 47800 | 1846 |
| 530 | 20240418 | 104000 | 29201061500 | 47850 | 47700 | 47900 | 47700 | 1555 |
| 531 | 20240418 | 103900 | 29126709300 | 47750 | 47800 | 47800 | 47600 | 2732 |
| 532 | 20240418 | 103800 | 28996385500 | 47750 | 47650 | 47800 | 47600 | 1542 |
| 533 | 20240418 | 103700 | 28922822300 | 47700 | 47900 | 47900 | 47600 | 1796 |
| 534 | 20240418 | 103600 | 28837034250 | 47900 | 47500 | 47950 | 47500 | 3613 |
| 535 | 20240418 | 103500 | 28664650950 | 47500 | 47700 | 47850 | 47500 | 3879 |
| 536 | 20240418 | 103400 | 28480141100 | 47850 | 47900 | 47950 | 47500 | 8778 |
| 537 | 20240418 | 103300 | 28061392500 | 47850 | 48050 | 48050 | 47700 | 6096 |
| 538 | 20240418 | 103200 | 27769377650 | 48100 | 48250 | 48450 | 47950 | 5599 |
| 539 | 20240418 | 103100 | 27499252450 | 47950 | 48600 | 48600 | 47700 | 11160 |
| 540 | 20240418 | 103000 | 26961846700 | 48600 | 49450 | 49450 | 48600 | 10632 |
| 541 | 20240418 | 102900 | 26441361300 | 49450 | 49450 | 49500 | 49450 | 292 |
| 542 | 20240418 | 102800 | 26426914150 | 49450 | 49550 | 49550 | 49450 | 1083 |
| 543 | 20240418 | 102700 | 26373313400 | 49550 | 49500 | 49550 | 49500 | 324 |
| 544 | 20240418 | 102600 | 26357272550 | 49500 | 49450 | 49500 | 49450 | 929 |
| 545 | 20240418 | 102500 | 26311297850 | 49450 | 49500 | 49500 | 49450 | 155 |
| 546 | 20240418 | 102400 | 26303629500 | 49500 | 49550 | 49550 | 49500 | 1204 |
| 547 | 20240418 | 102300 | 26244030950 | 49550 | 49500 | 49550 | 49400 | 997 |
| 548 | 20240418 | 102200 | 26194686850 | 49450 | 49450 | 49500 | 49400 | 267 |
| 549 | 20240418 | 102100 | 26181483050 | 49450 | 49400 | 49500 | 49350 | 349 |
| 550 | 20240418 | 102000 | 26164241600 | 49400 | 49350 | 49400 | 49250 | 572 |
| 551 | 20240418 | 101900 | 26136053450 | 49300 | 49300 | 49350 | 49250 | 362 |
| 552 | 20240418 | 101800 | 26118209950 | 49300 | 49250 | 49300 | 49200 | 972 |
| 553 | 20240418 | 101700 | 26070328900 | 49250 | 49200 | 49300 | 49200 | 1336 |
| 554 | 20240418 | 101600 | 26004541000 | 49250 | 49250 | 49300 | 49200 | 963 |
| 555 | 20240418 | 101500 | 25957115450 | 49200 | 49350 | 49550 | 49200 | 2001 |
| 556 | 20240418 | 101400 | 25858449450 | 49300 | 49300 | 49350 | 49300 | 424 |
| 557 | 20240418 | 101300 | 25837537150 | 49350 | 49250 | 49350 | 49250 | 734 |
| 558 | 20240418 | 101200 | 25801328600 | 49250 | 49400 | 49450 | 49200 | 2083 |
| 559 | 20240418 | 101100 | 25698653550 | 49400 | 49500 | 49500 | 49400 | 1123 |
| 560 | 20240418 | 101000 | 25643135500 | 49500 | 49500 | 49550 | 49450 | 878 |
| 561 | 20240418 | 100900 | 25599673900 | 49500 | 49500 | 49600 | 49500 | 1006 |
| 562 | 20240418 | 100800 | 25549859450 | 49500 | 49500 | 49600 | 49500 | 1091 |
| 563 | 20240418 | 100700 | 25495821500 | 49500 | 49550 | 49600 | 49500 | 953 |
| 564 | 20240418 | 100600 | 25448611650 | 49500 | 49600 | 49600 | 49500 | 504 |
| 565 | 20240418 | 100500 | 25423634200 | 49600 | 49450 | 49600 | 49450 | 908 |
| 566 | 20240418 | 100400 | 25378669700 | 49500 | 49500 | 49550 | 49450 | 1199 |
| 567 | 20240418 | 100300 | 25319331050 | 49500 | 49550 | 49550 | 49450 | 2136 |
| 568 | 20240418 | 100200 | 25213598450 | 49550 | 49600 | 49650 | 49550 | 1109 |
| 569 | 20240418 | 100100 | 25158600150 | 49600 | 49750 | 49800 | 49550 | 1559 |
| 570 | 20240418 | 100000 | 25081197100 | 49750 | 49850 | 49900 | 49750 | 2740 |
| 571 | 20240418 | 095900 | 24944673950 | 49850 | 49850 | 49900 | 49800 | 1968 |
| 572 | 20240418 | 095800 | 24846558200 | 49850 | 49800 | 49850 | 49800 | 1294 |
| 573 | 20240418 | 095700 | 24782082250 | 49800 | 49600 | 49800 | 49600 | 1582 |
| 574 | 20240418 | 095600 | 24703453650 | 49600 | 49550 | 49600 | 49550 | 604 |
| 575 | 20240418 | 095500 | 24673502400 | 49550 | 49500 | 49550 | 49400 | 827 |
| 576 | 20240418 | 095400 | 24632569450 | 49500 | 49500 | 49500 | 49400 | 1099 |
| 577 | 20240418 | 095300 | 24578224550 | 49550 | 49450 | 49550 | 49400 | 1258 |
| 578 | 20240418 | 095200 | 24516028250 | 49400 | 49500 | 49550 | 49400 | 1814 |
| 579 | 20240418 | 095100 | 24426333550 | 49550 | 49650 | 49700 | 49500 | 1677 |
| 580 | 20240418 | 095000 | 24343145600 | 49700 | 49850 | 49850 | 49650 | 2341 |
| 581 | 20240418 | 094900 | 24226648450 | 49800 | 49950 | 49950 | 49750 | 3163 |
| 582 | 20240418 | 094800 | 24069003000 | 49900 | 49900 | 49950 | 49800 | 3493 |
| 583 | 20240418 | 094700 | 23894781350 | 49900 | 49500 | 49950 | 49500 | 9457 |
| 584 | 20240418 | 094600 | 23423777200 | 49500 | 49500 | 49550 | 49400 | 2927 |
| 585 | 20240418 | 094500 | 23278970100 | 49450 | 49250 | 49500 | 49200 | 2471 |
| 586 | 20240418 | 094400 | 23157084700 | 49250 | 49400 | 49400 | 49200 | 1671 |
| 587 | 20240418 | 094300 | 23074751850 | 49350 | 49400 | 49550 | 49300 | 2450 |
| 588 | 20240418 | 094200 | 22953620300 | 49400 | 49250 | 49400 | 49150 | 4220 |
| 589 | 20240418 | 094100 | 22746012750 | 49250 | 49500 | 49500 | 49150 | 6488 |
| 590 | 20240418 | 094000 | 22426179750 | 49450 | 49600 | 49600 | 49300 | 5620 |
| 591 | 20240418 | 093900 | 22148471100 | 49600 | 49800 | 49900 | 49550 | 6057 |
| 592 | 20240418 | 093800 | 21847354150 | 49850 | 49850 | 49900 | 49800 | 1404 |
| 593 | 20240418 | 093700 | 21777363250 | 49850 | 49900 | 49900 | 49850 | 1744 |
| 594 | 20240418 | 093600 | 21690397400 | 49900 | 49850 | 49950 | 49850 | 3692 |
| 595 | 20240418 | 093500 | 21506166600 | 49850 | 49700 | 49900 | 49500 | 7190 |
| 596 | 20240418 | 093400 | 21149158050 | 49750 | 50000 | 50000 | 49700 | 6404 |
| 597 | 20240418 | 093300 | 20830096800 | 50000 | 49900 | 50000 | 49800 | 3051 |
| 598 | 20240418 | 093200 | 20677735850 | 49950 | 50100 | 50200 | 49750 | 9024 |
| 599 | 20240418 | 093100 | 20227353500 | 50100 | 50000 | 50200 | 50000 | 5629 |
| 600 | 20240418 | 093000 | 19945532500 | 50000 | 50400 | 50500 | 50000 | 9312 |
| 601 | 20240418 | 092900 | 19477433900 | 50500 | 50600 | 50600 | 50200 | 11212 |
| 602 | 20240418 | 092800 | 18913011400 | 50600 | 50700 | 50800 | 50600 | 1883 |
| 603 | 20240418 | 092700 | 18817643500 | 50800 | 50700 | 50800 | 50500 | 4648 |
| 604 | 20240418 | 092600 | 18582277900 | 50800 | 51200 | 51200 | 50800 | 3181 |
| 605 | 20240418 | 092500 | 18420162400 | 51100 | 51200 | 51200 | 51000 | 2979 |
| 606 | 20240418 | 092400 | 18267872100 | 51000 | 50900 | 51200 | 50800 | 5124 |
| 607 | 20240418 | 092300 | 18006752100 | 50900 | 51100 | 51400 | 50600 | 8423 |
| 608 | 20240418 | 092200 | 17577926400 | 51200 | 51700 | 51800 | 51000 | 12156 |
| 609 | 20240418 | 092100 | 16953523000 | 51700 | 51900 | 52200 | 51600 | 8836 |
| 610 | 20240418 | 092000 | 16495363400 | 51800 | 52000 | 52000 | 51800 | 5702 |
| 611 | 20240418 | 091900 | 16199490100 | 52000 | 51600 | 52100 | 51500 | 8052 |
| 612 | 20240418 | 091800 | 15782050000 | 51600 | 52100 | 52200 | 51200 | 13576 |
| 613 | 20240418 | 091700 | 15079573000 | 52000 | 52600 | 52600 | 52000 | 9854 |
| 614 | 20240418 | 091600 | 14564168800 | 52600 | 52900 | 52900 | 52400 | 14079 |
| 615 | 20240418 | 091500 | 13823457600 | 52900 | 52300 | 52900 | 52100 | 45455 |
| 616 | 20240418 | 091400 | 11433212400 | 52500 | 50400 | 52500 | 50400 | 44729 |
| 617 | 20240418 | 091300 | 9125849600 | 50500 | 50500 | 50600 | 50300 | 10905 |
| 618 | 20240418 | 091200 | 8576166800 | 50400 | 50700 | 50900 | 50400 | 10154 |
| 619 | 20240418 | 091100 | 8063054700 | 50700 | 50800 | 51100 | 50200 | 16037 |
| 620 | 20240418 | 091000 | 7249534600 | 50800 | 50400 | 51700 | 50200 | 40735 |
| 621 | 20240418 | 090900 | 5164634300 | 50400 | 51400 | 51400 | 50000 | 28842 |
| 622 | 20240418 | 090800 | 3698450600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 623 | 20240418 | 090700 | 3698450600 | 51400 | 50700 | 51400 | 50000 | 6898 |
| 624 | 20240418 | 090600 | 3348684900 | 50800 | 46800 | 51000 | 46100 | 50207 |
| 625 | 20240418 | 090500 | 917171500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 626 | 20240418 | 090400 | 917171500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 627 | 20240418 | 090300 | 917171500 | 45250 | 44700 | 45250 | 44050 | 4772 |
| 628 | 20240418 | 090200 | 704171450 | 44700 | 43250 | 44900 | 43150 | 6436 |
| 629 | 20240418 | 090100 | 420552950 | 43200 | 42650 | 43500 | 42650 | 3743 |
| 630 | 20240418 | 090000 | 258782250 | 42650 | 41150 | 43900 | 41150 | 6113 |