34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 3 | 20240418 | 192000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20240418 | 191900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20240418 | 191800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20240418 | 191700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20240418 | 191600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20240418 | 191500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20240418 | 191400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20240418 | 191300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20240418 | 191200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20240418 | 191100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20240418 | 191000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20240418 | 190900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20240418 | 190800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20240418 | 190700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20240418 | 190600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20240418 | 190500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20240418 | 190400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20240418 | 190300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20240418 | 190200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20240418 | 190100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20240418 | 190000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20240418 | 185900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20240418 | 185800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20240418 | 185700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20240418 | 185600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20240418 | 185500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20240418 | 185400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20240418 | 185300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20240418 | 185200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20240418 | 185100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 33 | 20240418 | 185000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20240418 | 184900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20240418 | 184800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20240418 | 184700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20240418 | 184600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20240418 | 184500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20240418 | 184400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20240418 | 184300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20240418 | 184200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20240418 | 184100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20240418 | 184000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20240418 | 183900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20240418 | 183800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20240418 | 183700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20240418 | 183600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20240418 | 183500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20240418 | 183400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20240418 | 183300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20240418 | 183200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20240418 | 183100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20240418 | 183000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20240418 | 182900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20240418 | 182800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20240418 | 182700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20240418 | 182600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20240418 | 182500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20240418 | 182400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20240418 | 182300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20240418 | 182200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20240418 | 182100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 63 | 20240418 | 182000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20240418 | 181900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20240418 | 181800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20240418 | 181700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20240418 | 181600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20240418 | 181500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20240418 | 181400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20240418 | 181300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20240418 | 181200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20240418 | 181100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20240418 | 181000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20240418 | 180900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20240418 | 180800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20240418 | 180700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20240418 | 180600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20240418 | 180500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20240418 | 180400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20240418 | 180300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20240418 | 180200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20240418 | 180100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20240418 | 180000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20240418 | 175900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20240418 | 175800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20240418 | 175700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20240418 | 175600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20240418 | 175500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20240418 | 175400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20240418 | 175300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20240418 | 175200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20240418 | 175100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 93 | 20240418 | 175000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20240418 | 174900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20240418 | 174800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20240418 | 174700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20240418 | 174600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20240418 | 174500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20240418 | 174400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20240418 | 174300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20240418 | 174200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20240418 | 174100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20240418 | 174000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20240418 | 173900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20240418 | 173800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20240418 | 173700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20240418 | 173600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20240418 | 173500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20240418 | 173400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20240418 | 173300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20240418 | 173200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20240418 | 173100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20240418 | 173000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20240418 | 172900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20240418 | 172800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20240418 | 172700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20240418 | 172600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20240418 | 172500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20240418 | 172400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20240418 | 172300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20240418 | 172200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20240418 | 172100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 123 | 20240418 | 172000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20240418 | 171900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20240418 | 171800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20240418 | 171700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20240418 | 171600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20240418 | 171500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20240418 | 171400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20240418 | 171300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20240418 | 171200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20240418 | 171100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20240418 | 171000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20240418 | 170900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20240418 | 170800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20240418 | 170700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20240418 | 170600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20240418 | 170500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20240418 | 170400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20240418 | 170300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20240418 | 170200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20240418 | 170100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20240418 | 170000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20240418 | 165900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20240418 | 165800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20240418 | 165700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20240418 | 165600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20240418 | 165500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20240418 | 165400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20240418 | 165300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20240418 | 165200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20240418 | 165100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 153 | 20240418 | 165000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20240418 | 164900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20240418 | 164800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20240418 | 164700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20240418 | 164600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20240418 | 164500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20240418 | 164400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20240418 | 164300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20240418 | 164200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20240418 | 164100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20240418 | 164000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20240418 | 163900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20240418 | 163800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20240418 | 163700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20240418 | 163600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20240418 | 163500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20240418 | 163400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20240418 | 163300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20240418 | 163200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20240418 | 163100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20240418 | 163000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20240418 | 162900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20240418 | 162800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20240418 | 162700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20240418 | 162600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20240418 | 162500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20240418 | 162400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20240418 | 162300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20240418 | 162200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20240418 | 162100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 183 | 20240418 | 162000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20240418 | 161900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20240418 | 161800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20240418 | 161700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20240418 | 161600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20240418 | 161500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 189 | 20240418 | 161400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 190 | 20240418 | 161300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 191 | 20240418 | 161200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 192 | 20240418 | 161100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 193 | 20240418 | 161000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 194 | 20240418 | 160900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 195 | 20240418 | 160800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 196 | 20240418 | 160700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 197 | 20240418 | 160600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 198 | 20240418 | 160500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 199 | 20240418 | 160400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 200 | 20240418 | 160300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 201 | 20240418 | 160200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 202 | 20240418 | 160100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 203 | 20240418 | 160000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 204 | 20240418 | 155900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 205 | 20240418 | 155800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 206 | 20240418 | 155700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 207 | 20240418 | 155600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 208 | 20240418 | 155500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 209 | 20240418 | 155400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 210 | 20240418 | 155300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 211 | 20240418 | 155200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 212 | 20240418 | 155100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 213 | 20240418 | 155000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 214 | 20240418 | 154900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 215 | 20240418 | 154800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 216 | 20240418 | 154700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 217 | 20240418 | 154600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 218 | 20240418 | 154500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 219 | 20240418 | 154400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 220 | 20240418 | 154300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 221 | 20240418 | 154200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 222 | 20240418 | 154100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 223 | 20240418 | 154000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 224 | 20240418 | 153900 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 225 | 20240418 | 153800 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 226 | 20240418 | 153700 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 227 | 20240418 | 153600 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 228 | 20240418 | 153500 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 229 | 20240418 | 153400 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 230 | 20240418 | 153300 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 231 | 20240418 | 153200 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 232 | 20240418 | 153100 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 233 | 20240418 | 153000 | 18877651850 | 49050 | 49050 | 49050 | 49050 | 22841 |
| 234 | 20240418 | 152900 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20240418 | 152800 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20240418 | 152700 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20240418 | 152600 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20240418 | 152500 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20240418 | 152400 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20240418 | 152300 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20240418 | 152200 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20240418 | 152100 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 243 | 20240418 | 152000 | 17757300800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20240418 | 151900 | 17757300800 | 49100 | 49150 | 49150 | 49100 | 1122 |
| 245 | 20240418 | 151800 | 17702200050 | 49100 | 49150 | 49200 | 49100 | 1024 |
| 246 | 20240418 | 151700 | 17651874600 | 49150 | 49150 | 49200 | 49150 | 795 |
| 247 | 20240418 | 151600 | 17612800250 | 49150 | 49200 | 49200 | 49150 | 2517 |
| 248 | 20240418 | 151500 | 17489052800 | 49150 | 49100 | 49200 | 49100 | 6593 |
| 249 | 20240418 | 151400 | 17165015300 | 49150 | 49150 | 49150 | 49100 | 781 |
| 250 | 20240418 | 151300 | 17126658850 | 49150 | 49150 | 49200 | 49100 | 2467 |
| 251 | 20240418 | 151200 | 17005435450 | 49200 | 49150 | 49200 | 49150 | 664 |
| 252 | 20240418 | 151100 | 16972791600 | 49200 | 49150 | 49200 | 49150 | 1340 |
| 253 | 20240418 | 151000 | 16906923000 | 49150 | 49200 | 49200 | 49150 | 897 |
| 254 | 20240418 | 150900 | 16862817450 | 49200 | 49200 | 49250 | 49150 | 2404 |
| 255 | 20240418 | 150800 | 16744535250 | 49200 | 49250 | 49250 | 49150 | 1753 |
| 256 | 20240418 | 150700 | 16658280450 | 49200 | 49200 | 49250 | 49200 | 2116 |
| 257 | 20240418 | 150600 | 16554167550 | 49200 | 49200 | 49250 | 49200 | 286 |
| 258 | 20240418 | 150500 | 16540092350 | 49250 | 49200 | 49250 | 49200 | 615 |
| 259 | 20240418 | 150400 | 16509824500 | 49200 | 49200 | 49250 | 49200 | 643 |
| 260 | 20240418 | 150300 | 16478177550 | 49200 | 49200 | 49250 | 49200 | 482 |
| 261 | 20240418 | 150200 | 16454459300 | 49250 | 49250 | 49250 | 49200 | 295 |
| 262 | 20240418 | 150100 | 16439940350 | 49250 | 49200 | 49250 | 49150 | 2593 |
| 263 | 20240418 | 150000 | 16312369950 | 49200 | 49200 | 49200 | 49150 | 418 |
| 264 | 20240418 | 145900 | 16291817300 | 49150 | 49200 | 49250 | 49150 | 894 |
| 265 | 20240418 | 145800 | 16247833150 | 49200 | 49250 | 49250 | 49200 | 599 |
| 266 | 20240418 | 145700 | 16218357350 | 49250 | 49250 | 49250 | 49200 | 712 |
| 267 | 20240418 | 145600 | 16183323850 | 49200 | 49150 | 49250 | 49150 | 957 |
| 268 | 20240418 | 145500 | 16136249650 | 49150 | 49150 | 49200 | 49150 | 2569 |
| 269 | 20240418 | 145400 | 16009878150 | 49200 | 49250 | 49250 | 49150 | 645 |
| 270 | 20240418 | 145300 | 15978145250 | 49200 | 49250 | 49250 | 49200 | 533 |
| 271 | 20240418 | 145200 | 15951918750 | 49250 | 49300 | 49300 | 49200 | 965 |
| 272 | 20240418 | 145100 | 15904400650 | 49300 | 49300 | 49300 | 49250 | 284 |
| 273 | 20240418 | 145000 | 15890410200 | 49250 | 49200 | 49300 | 49200 | 1832 |
| 274 | 20240418 | 144900 | 15800196350 | 49200 | 49250 | 49250 | 49200 | 2080 |
| 275 | 20240418 | 144800 | 15697814700 | 49300 | 49300 | 49300 | 49200 | 5020 |
| 276 | 20240418 | 144700 | 15450716600 | 49250 | 49300 | 49300 | 49250 | 553 |
| 277 | 20240418 | 144600 | 15423477550 | 49300 | 49250 | 49300 | 49250 | 329 |
| 278 | 20240418 | 144500 | 15407270950 | 49250 | 49300 | 49300 | 49250 | 501 |
| 279 | 20240418 | 144400 | 15382592450 | 49300 | 49250 | 49300 | 49250 | 601 |
| 280 | 20240418 | 144300 | 15352989600 | 49250 | 49250 | 49300 | 49250 | 442 |
| 281 | 20240418 | 144200 | 15331218700 | 49300 | 49300 | 49300 | 49250 | 678 |
| 282 | 20240418 | 144100 | 15297821750 | 49300 | 49300 | 49350 | 49250 | 1218 |
| 283 | 20240418 | 144000 | 15237771750 | 49350 | 49350 | 49350 | 49300 | 537 |
| 284 | 20240418 | 143900 | 15211293050 | 49300 | 49350 | 49350 | 49300 | 2226 |
| 285 | 20240418 | 143800 | 15101493750 | 49350 | 49350 | 49350 | 49300 | 463 |
| 286 | 20240418 | 143700 | 15078661850 | 49350 | 49300 | 49350 | 49300 | 221 |
| 287 | 20240418 | 143600 | 15067764050 | 49300 | 49350 | 49350 | 49300 | 204 |
| 288 | 20240418 | 143500 | 15057700400 | 49350 | 49300 | 49350 | 49300 | 481 |
| 289 | 20240418 | 143400 | 15033980850 | 49350 | 49300 | 49350 | 49300 | 674 |
| 290 | 20240418 | 143300 | 15000730400 | 49300 | 49300 | 49350 | 49300 | 528 |
| 291 | 20240418 | 143200 | 14974682550 | 49350 | 49300 | 49350 | 49300 | 1173 |
| 292 | 20240418 | 143100 | 14916810850 | 49350 | 49300 | 49350 | 49300 | 351 |
| 293 | 20240418 | 143000 | 14899505000 | 49350 | 49350 | 49350 | 49300 | 372 |
| 294 | 20240418 | 142900 | 14881159950 | 49350 | 49350 | 49400 | 49300 | 774 |
| 295 | 20240418 | 142800 | 14842966750 | 49300 | 49300 | 49400 | 49300 | 1562 |
| 296 | 20240418 | 142700 | 14765893000 | 49350 | 49400 | 49400 | 49300 | 375 |
| 297 | 20240418 | 142600 | 14747388850 | 49400 | 49350 | 49400 | 49300 | 910 |
| 298 | 20240418 | 142500 | 14702476900 | 49350 | 49350 | 49400 | 49300 | 1366 |
| 299 | 20240418 | 142400 | 14635065050 | 49300 | 49300 | 49350 | 49300 | 404 |
| 300 | 20240418 | 142300 | 14615144250 | 49300 | 49300 | 49350 | 49250 | 1558 |
| 301 | 20240418 | 142200 | 14538313050 | 49250 | 49300 | 49300 | 49200 | 976 |
| 302 | 20240418 | 142100 | 14490250350 | 49300 | 49250 | 49300 | 49250 | 618 |
| 303 | 20240418 | 142000 | 14459808650 | 49300 | 49300 | 49300 | 49200 | 659 |
| 304 | 20240418 | 141900 | 14427355150 | 49250 | 49300 | 49300 | 49250 | 1483 |
| 305 | 20240418 | 141800 | 14354280600 | 49300 | 49250 | 49350 | 49250 | 621 |
| 306 | 20240418 | 141700 | 14323679400 | 49300 | 49300 | 49300 | 49250 | 290 |
| 307 | 20240418 | 141600 | 14309392600 | 49300 | 49250 | 49300 | 49250 | 357 |
| 308 | 20240418 | 141500 | 14291805700 | 49250 | 49350 | 49350 | 49250 | 444 |
| 309 | 20240418 | 141400 | 14269915150 | 49300 | 49300 | 49350 | 49300 | 906 |
| 310 | 20240418 | 141300 | 14225247200 | 49300 | 49350 | 49350 | 49300 | 313 |
| 311 | 20240418 | 141200 | 14209810700 | 49350 | 49350 | 49350 | 49250 | 472 |
| 312 | 20240418 | 141100 | 14186540700 | 49350 | 49300 | 49350 | 49250 | 1002 |
| 313 | 20240418 | 141000 | 14137142700 | 49250 | 49300 | 49350 | 49250 | 3453 |
| 314 | 20240418 | 140900 | 13967039050 | 49300 | 49400 | 49400 | 49300 | 3577 |
| 315 | 20240418 | 140800 | 13790614950 | 49350 | 49400 | 49400 | 49350 | 335 |
| 316 | 20240418 | 140700 | 13774079100 | 49400 | 49350 | 49400 | 49350 | 668 |
| 317 | 20240418 | 140600 | 13741089250 | 49400 | 49350 | 49400 | 49350 | 545 |
| 318 | 20240418 | 140500 | 13714186750 | 49350 | 49400 | 49400 | 49350 | 186 |
| 319 | 20240418 | 140400 | 13705005750 | 49350 | 49350 | 49400 | 49350 | 865 |
| 320 | 20240418 | 140300 | 13662314200 | 49350 | 49400 | 49400 | 49350 | 507 |
| 321 | 20240418 | 140200 | 13637288150 | 49400 | 49350 | 49400 | 49350 | 373 |
| 322 | 20240418 | 140100 | 13618879200 | 49350 | 49350 | 49400 | 49350 | 335 |
| 323 | 20240418 | 140000 | 13602344150 | 49350 | 49350 | 49400 | 49350 | 293 |
| 324 | 20240418 | 135900 | 13587880800 | 49400 | 49400 | 49400 | 49350 | 686 |
| 325 | 20240418 | 135800 | 13553998950 | 49400 | 49450 | 49450 | 49400 | 220 |
| 326 | 20240418 | 135700 | 13543130350 | 49350 | 49400 | 49450 | 49350 | 2089 |
| 327 | 20240418 | 135600 | 13439944500 | 49400 | 49350 | 49400 | 49350 | 258 |
| 328 | 20240418 | 135500 | 13427209550 | 49400 | 49350 | 49400 | 49350 | 236 |
| 329 | 20240418 | 135400 | 13415559050 | 49350 | 49350 | 49400 | 49350 | 395 |
| 330 | 20240418 | 135300 | 13396062700 | 49350 | 49400 | 49400 | 49350 | 406 |
| 331 | 20240418 | 135200 | 13376020850 | 49350 | 49350 | 49400 | 49300 | 823 |
| 332 | 20240418 | 135100 | 13335408750 | 49300 | 49400 | 49400 | 49300 | 1679 |
| 333 | 20240418 | 135000 | 13252548100 | 49350 | 49400 | 49400 | 49350 | 508 |
| 334 | 20240418 | 134900 | 13227463150 | 49350 | 49400 | 49450 | 49350 | 1637 |
| 335 | 20240418 | 134800 | 13146596700 | 49450 | 49450 | 49450 | 49400 | 1228 |
| 336 | 20240418 | 134700 | 13085928500 | 49400 | 49400 | 49450 | 49400 | 1623 |
| 337 | 20240418 | 134600 | 13005691450 | 49400 | 49400 | 49450 | 49400 | 401 |
| 338 | 20240418 | 134500 | 12985880100 | 49450 | 49450 | 49450 | 49400 | 1205 |
| 339 | 20240418 | 134400 | 12926296250 | 49450 | 49450 | 49450 | 49400 | 595 |
| 340 | 20240418 | 134300 | 12896899000 | 49450 | 49450 | 49450 | 49400 | 405 |
| 341 | 20240418 | 134200 | 12876888400 | 49450 | 49450 | 49450 | 49400 | 278 |
| 342 | 20240418 | 134100 | 12863150600 | 49450 | 49350 | 49450 | 49350 | 955 |
| 343 | 20240418 | 134000 | 12815981650 | 49350 | 49400 | 49400 | 49350 | 459 |
| 344 | 20240418 | 133900 | 12793322400 | 49350 | 49400 | 49400 | 49350 | 341 |
| 345 | 20240418 | 133800 | 12776486650 | 49400 | 49350 | 49400 | 49350 | 250 |
| 346 | 20240418 | 133700 | 12764146800 | 49400 | 49400 | 49450 | 49350 | 1206 |
| 347 | 20240418 | 133600 | 12704567800 | 49400 | 49450 | 49450 | 49400 | 255 |
| 348 | 20240418 | 133500 | 12691968650 | 49450 | 49400 | 49450 | 49400 | 274 |
| 349 | 20240418 | 133400 | 12678427800 | 49400 | 49400 | 49450 | 49400 | 322 |
| 350 | 20240418 | 133300 | 12662519450 | 49400 | 49400 | 49450 | 49400 | 244 |
| 351 | 20240418 | 133200 | 12650460800 | 49450 | 49400 | 49450 | 49400 | 447 |
| 352 | 20240418 | 133100 | 12628374400 | 49450 | 49450 | 49450 | 49400 | 385 |
| 353 | 20240418 | 133000 | 12609351900 | 49450 | 49350 | 49450 | 49350 | 314 |
| 354 | 20240418 | 132900 | 12593844600 | 49400 | 49400 | 49400 | 49350 | 1229 |
| 355 | 20240418 | 132800 | 12533139100 | 49350 | 49350 | 49400 | 49350 | 346 |
| 356 | 20240418 | 132700 | 12516060600 | 49400 | 49350 | 49400 | 49350 | 499 |
| 357 | 20240418 | 132600 | 12491425100 | 49400 | 49400 | 49400 | 49350 | 351 |
| 358 | 20240418 | 132500 | 12474095850 | 49400 | 49350 | 49400 | 49350 | 253 |
| 359 | 20240418 | 132400 | 12461608400 | 49400 | 49300 | 49400 | 49300 | 777 |
| 360 | 20240418 | 132300 | 12423261400 | 49300 | 49300 | 49350 | 49300 | 443 |
| 361 | 20240418 | 132200 | 12401413300 | 49350 | 49300 | 49350 | 49300 | 290 |
| 362 | 20240418 | 132100 | 12387114300 | 49300 | 49350 | 49350 | 49300 | 285 |
| 363 | 20240418 | 132000 | 12373058950 | 49350 | 49300 | 49350 | 49300 | 361 |
| 364 | 20240418 | 131900 | 12355259100 | 49300 | 49350 | 49350 | 49300 | 181 |
| 365 | 20240418 | 131800 | 12346330500 | 49300 | 49250 | 49350 | 49250 | 1303 |
| 366 | 20240418 | 131700 | 12282092550 | 49300 | 49250 | 49350 | 49200 | 2758 |
| 367 | 20240418 | 131600 | 12146215600 | 49250 | 49300 | 49300 | 49250 | 252 |
| 368 | 20240418 | 131500 | 12133801950 | 49300 | 49250 | 49300 | 49250 | 653 |
| 369 | 20240418 | 131400 | 12101634050 | 49250 | 49250 | 49300 | 49250 | 237 |
| 370 | 20240418 | 131300 | 12089958850 | 49200 | 49350 | 49350 | 49200 | 1183 |
| 371 | 20240418 | 131200 | 12031672250 | 49350 | 49400 | 49400 | 49300 | 830 |
| 372 | 20240418 | 131100 | 11990716750 | 49400 | 49400 | 49400 | 49350 | 183 |
| 373 | 20240418 | 131000 | 11981682100 | 49400 | 49400 | 49400 | 49350 | 54 |
| 374 | 20240418 | 130900 | 11979015150 | 49400 | 49350 | 49400 | 49300 | 1373 |
| 375 | 20240418 | 130800 | 11911277250 | 49400 | 49400 | 49400 | 49350 | 166 |
| 376 | 20240418 | 130700 | 11903082400 | 49400 | 49450 | 49450 | 49300 | 2554 |
| 377 | 20240418 | 130600 | 11777000450 | 49450 | 49450 | 49450 | 49450 | 54 |
| 378 | 20240418 | 130500 | 11774330150 | 49450 | 49450 | 49450 | 49400 | 298 |
| 379 | 20240418 | 130400 | 11759598350 | 49450 | 49400 | 49450 | 49400 | 623 |
| 380 | 20240418 | 130300 | 11728821850 | 49400 | 49400 | 49400 | 49400 | 62 |
| 381 | 20240418 | 130200 | 11725759050 | 49400 | 49400 | 49400 | 49350 | 121 |
| 382 | 20240418 | 130100 | 11719785750 | 49400 | 49300 | 49400 | 49300 | 790 |
| 383 | 20240418 | 130000 | 11680801600 | 49300 | 49450 | 49450 | 49250 | 4369 |
| 384 | 20240418 | 125900 | 11465294350 | 49400 | 49450 | 49450 | 49400 | 214 |
| 385 | 20240418 | 125800 | 11454720000 | 49400 | 49450 | 49450 | 49400 | 500 |
| 386 | 20240418 | 125700 | 11430014900 | 49450 | 49450 | 49500 | 49450 | 682 |
| 387 | 20240418 | 125600 | 11396288750 | 49450 | 49350 | 49500 | 49350 | 1570 |
| 388 | 20240418 | 125500 | 11318701150 | 49350 | 49350 | 49400 | 49350 | 142 |
| 389 | 20240418 | 125400 | 11311687050 | 49400 | 49400 | 49400 | 49350 | 82 |
| 390 | 20240418 | 125300 | 11307636850 | 49350 | 49400 | 49400 | 49350 | 323 |
| 391 | 20240418 | 125200 | 11291686050 | 49400 | 49400 | 49400 | 49350 | 69 |
| 392 | 20240418 | 125100 | 11288278500 | 49350 | 49350 | 49400 | 49350 | 203 |
| 393 | 20240418 | 125000 | 11278255400 | 49350 | 49450 | 49450 | 49350 | 111 |
| 394 | 20240418 | 124900 | 11272773100 | 49400 | 49450 | 49450 | 49400 | 1242 |
| 395 | 20240418 | 124800 | 11211416650 | 49450 | 49400 | 49450 | 49400 | 116 |
| 396 | 20240418 | 124700 | 11205685450 | 49450 | 49450 | 49450 | 49400 | 1112 |
| 397 | 20240418 | 124600 | 11150708050 | 49450 | 49450 | 49450 | 49400 | 686 |
| 398 | 20240418 | 124500 | 11116805350 | 49450 | 49450 | 49500 | 49450 | 1655 |
| 399 | 20240418 | 124400 | 11034965250 | 49450 | 49450 | 49500 | 49450 | 214 |
| 400 | 20240418 | 124300 | 11024382600 | 49450 | 49500 | 49500 | 49450 | 99 |
| 401 | 20240418 | 124200 | 11019484950 | 49450 | 49500 | 49500 | 49450 | 296 |
| 402 | 20240418 | 124100 | 11004847650 | 49500 | 49500 | 49500 | 49450 | 118 |
| 403 | 20240418 | 124000 | 10999011050 | 49500 | 49500 | 49550 | 49450 | 1236 |
| 404 | 20240418 | 123900 | 10937827850 | 49550 | 49550 | 49550 | 49500 | 257 |
| 405 | 20240418 | 123800 | 10925104800 | 49550 | 49450 | 49550 | 49450 | 526 |
| 406 | 20240418 | 123700 | 10899067350 | 49450 | 49450 | 49450 | 49400 | 347 |
| 407 | 20240418 | 123600 | 10881908700 | 49450 | 49450 | 49450 | 49400 | 350 |
| 408 | 20240418 | 123500 | 10864605300 | 49400 | 49450 | 49450 | 49400 | 82 |
| 409 | 20240418 | 123400 | 10860553550 | 49450 | 49450 | 49450 | 49400 | 712 |
| 410 | 20240418 | 123300 | 10825345250 | 49450 | 49400 | 49450 | 49400 | 1309 |
| 411 | 20240418 | 123200 | 10760678350 | 49400 | 49600 | 49600 | 49400 | 3546 |
| 412 | 20240418 | 123100 | 10585235900 | 49600 | 49550 | 49600 | 49550 | 282 |
| 413 | 20240418 | 123000 | 10571249900 | 49550 | 49650 | 49650 | 49550 | 745 |
| 414 | 20240418 | 122900 | 10534296250 | 49650 | 49700 | 49700 | 49600 | 3233 |
| 415 | 20240418 | 122800 | 10373824700 | 49700 | 49650 | 49700 | 49650 | 271 |
| 416 | 20240418 | 122700 | 10360362100 | 49700 | 49700 | 49700 | 49650 | 796 |
| 417 | 20240418 | 122600 | 10320808150 | 49700 | 49650 | 49700 | 49600 | 2642 |
| 418 | 20240418 | 122500 | 10189630550 | 49650 | 49600 | 49650 | 49600 | 131 |
| 419 | 20240418 | 122400 | 10183131850 | 49650 | 49600 | 49650 | 49600 | 1290 |
| 420 | 20240418 | 122300 | 10119139250 | 49650 | 49600 | 49650 | 49600 | 666 |
| 421 | 20240418 | 122200 | 10086092600 | 49600 | 49650 | 49650 | 49600 | 213 |
| 422 | 20240418 | 122100 | 10075524550 | 49650 | 49650 | 49650 | 49600 | 980 |
| 423 | 20240418 | 122000 | 10026871800 | 49650 | 49650 | 49650 | 49600 | 206 |
| 424 | 20240418 | 121900 | 10016647150 | 49650 | 49600 | 49650 | 49600 | 3693 |
| 425 | 20240418 | 121800 | 9833294100 | 49650 | 49650 | 49650 | 49600 | 460 |
| 426 | 20240418 | 121700 | 9810455550 | 49650 | 49650 | 49650 | 49600 | 319 |
| 427 | 20240418 | 121600 | 9794618600 | 49650 | 49650 | 49650 | 49600 | 162 |
| 428 | 20240418 | 121500 | 9786580000 | 49650 | 49600 | 49650 | 49600 | 1106 |
| 429 | 20240418 | 121400 | 9731705450 | 49600 | 49600 | 49600 | 49550 | 3329 |
| 430 | 20240418 | 121300 | 9566588200 | 49600 | 49500 | 49600 | 49450 | 8634 |
| 431 | 20240418 | 121200 | 9138952650 | 49500 | 49450 | 49500 | 49400 | 2586 |
| 432 | 20240418 | 121100 | 9011072150 | 49450 | 49400 | 49450 | 49400 | 79 |
| 433 | 20240418 | 121000 | 9007166450 | 49450 | 49400 | 49450 | 49400 | 168 |
| 434 | 20240418 | 120900 | 8998866300 | 49450 | 49450 | 49450 | 49400 | 99 |
| 435 | 20240418 | 120800 | 8993972750 | 49450 | 49400 | 49450 | 49350 | 2100 |
| 436 | 20240418 | 120700 | 8890220500 | 49400 | 49350 | 49400 | 49350 | 156 |
| 437 | 20240418 | 120600 | 8882519700 | 49350 | 49400 | 49400 | 49350 | 41 |
| 438 | 20240418 | 120500 | 8880494950 | 49400 | 49400 | 49400 | 49350 | 141 |
| 439 | 20240418 | 120400 | 8873529850 | 49350 | 49350 | 49400 | 49350 | 134 |
| 440 | 20240418 | 120300 | 8866915000 | 49400 | 49400 | 49400 | 49350 | 313 |
| 441 | 20240418 | 120200 | 8851453300 | 49350 | 49400 | 49400 | 49350 | 125 |
| 442 | 20240418 | 120100 | 8845279350 | 49400 | 49350 | 49400 | 49350 | 105 |
| 443 | 20240418 | 120000 | 8840097050 | 49350 | 49400 | 49400 | 49350 | 258 |
| 444 | 20240418 | 115900 | 8827358350 | 49400 | 49400 | 49400 | 49350 | 456 |
| 445 | 20240418 | 115800 | 8804852400 | 49350 | 49350 | 49400 | 49350 | 240 |
| 446 | 20240418 | 115700 | 8793007550 | 49400 | 49350 | 49400 | 49300 | 3425 |
| 447 | 20240418 | 115600 | 8623898000 | 49350 | 49300 | 49350 | 49300 | 1359 |
| 448 | 20240418 | 115500 | 8556882650 | 49300 | 49350 | 49350 | 49300 | 191 |
| 449 | 20240418 | 115400 | 8547465750 | 49300 | 49300 | 49350 | 49300 | 294 |
| 450 | 20240418 | 115300 | 8532968300 | 49350 | 49350 | 49350 | 49300 | 137 |
| 451 | 20240418 | 115200 | 8526211300 | 49350 | 49300 | 49350 | 49300 | 189 |
| 452 | 20240418 | 115100 | 8516892000 | 49350 | 49350 | 49350 | 49300 | 35 |
| 453 | 20240418 | 115000 | 8515165000 | 49300 | 49350 | 49350 | 49300 | 119 |
| 454 | 20240418 | 114900 | 8509296500 | 49300 | 49400 | 49400 | 49300 | 1484 |
| 455 | 20240418 | 114800 | 8436062450 | 49350 | 49350 | 49400 | 49350 | 111 |
| 456 | 20240418 | 114700 | 8430584400 | 49350 | 49350 | 49400 | 49350 | 306 |
| 457 | 20240418 | 114600 | 8415481450 | 49350 | 49350 | 49400 | 49350 | 205 |
| 458 | 20240418 | 114500 | 8405360000 | 49350 | 49350 | 49400 | 49350 | 227 |
| 459 | 20240418 | 114400 | 8394157250 | 49400 | 49400 | 49400 | 49350 | 814 |
| 460 | 20240418 | 114300 | 8353985050 | 49400 | 49350 | 49400 | 49350 | 208 |
| 461 | 20240418 | 114200 | 8343718900 | 49350 | 49400 | 49400 | 49350 | 943 |
| 462 | 20240418 | 114100 | 8297171000 | 49400 | 49400 | 49400 | 49350 | 104 |
| 463 | 20240418 | 114000 | 8292037800 | 49400 | 49350 | 49400 | 49350 | 113 |
| 464 | 20240418 | 113900 | 8286458600 | 49350 | 49300 | 49350 | 49300 | 1949 |
| 465 | 20240418 | 113800 | 8190288050 | 49300 | 49350 | 49350 | 49300 | 199 |
| 466 | 20240418 | 113700 | 8180477050 | 49300 | 49350 | 49350 | 49300 | 555 |
| 467 | 20240418 | 113600 | 8153091050 | 49300 | 49350 | 49350 | 49300 | 109 |
| 468 | 20240418 | 113500 | 8147716300 | 49300 | 49350 | 49350 | 49300 | 310 |
| 469 | 20240418 | 113400 | 8132432900 | 49300 | 49350 | 49350 | 49300 | 300 |
| 470 | 20240418 | 113300 | 8117634000 | 49350 | 49300 | 49350 | 49300 | 138 |
| 471 | 20240418 | 113200 | 8110829000 | 49300 | 49350 | 49350 | 49300 | 174 |
| 472 | 20240418 | 113100 | 8102249550 | 49300 | 49400 | 49400 | 49300 | 2485 |
| 473 | 20240418 | 113000 | 7979611050 | 49400 | 49400 | 49400 | 49350 | 79 |
| 474 | 20240418 | 112900 | 7975708950 | 49350 | 49400 | 49400 | 49350 | 246 |
| 475 | 20240418 | 112800 | 7963566850 | 49400 | 49400 | 49400 | 49350 | 756 |
| 476 | 20240418 | 112700 | 7926223150 | 49350 | 49400 | 49400 | 49350 | 100 |
| 477 | 20240418 | 112600 | 7921283400 | 49400 | 49400 | 49400 | 49350 | 177 |
| 478 | 20240418 | 112500 | 7912546800 | 49400 | 49350 | 49400 | 49350 | 53 |
| 479 | 20240418 | 112400 | 7909928650 | 49350 | 49400 | 49450 | 49350 | 1095 |
| 480 | 20240418 | 112300 | 7855839050 | 49400 | 49450 | 49450 | 49400 | 1917 |
| 481 | 20240418 | 112200 | 7761101050 | 49500 | 49450 | 49500 | 49400 | 2054 |
| 482 | 20240418 | 112100 | 7659532900 | 49450 | 49450 | 49500 | 49400 | 3529 |
| 483 | 20240418 | 112000 | 7484991900 | 49400 | 49450 | 49450 | 49400 | 722 |
| 484 | 20240418 | 111900 | 7449301400 | 49450 | 49450 | 49450 | 49400 | 308 |
| 485 | 20240418 | 111800 | 7434074400 | 49450 | 49400 | 49450 | 49350 | 481 |
| 486 | 20240418 | 111700 | 7410312950 | 49400 | 49400 | 49450 | 49300 | 3191 |
| 487 | 20240418 | 111600 | 7252751600 | 49400 | 49400 | 49450 | 49350 | 3748 |
| 488 | 20240418 | 111500 | 7067600200 | 49400 | 49300 | 49400 | 49300 | 3671 |
| 489 | 20240418 | 111400 | 6886459900 | 49350 | 49300 | 49350 | 49300 | 2245 |
| 490 | 20240418 | 111300 | 6775707650 | 49350 | 49350 | 49350 | 49300 | 214 |
| 491 | 20240418 | 111200 | 6765150050 | 49350 | 49300 | 49350 | 49300 | 205 |
| 492 | 20240418 | 111100 | 6755040250 | 49350 | 49250 | 49350 | 49250 | 6878 |
| 493 | 20240418 | 111000 | 6416094000 | 49250 | 49250 | 49250 | 49200 | 162 |
| 494 | 20240418 | 110900 | 6408119300 | 49200 | 49150 | 49200 | 49150 | 1044 |
| 495 | 20240418 | 110800 | 6356766150 | 49150 | 49150 | 49200 | 49150 | 360 |
| 496 | 20240418 | 110700 | 6339058600 | 49200 | 49200 | 49200 | 49150 | 318 |
| 497 | 20240418 | 110600 | 6323417850 | 49200 | 49200 | 49200 | 49150 | 267 |
| 498 | 20240418 | 110500 | 6310285950 | 49200 | 49150 | 49200 | 49150 | 1467 |
| 499 | 20240418 | 110400 | 6238145000 | 49100 | 49100 | 49150 | 49100 | 135 |
| 500 | 20240418 | 110300 | 6231513550 | 49150 | 49150 | 49150 | 49100 | 154 |
| 501 | 20240418 | 110200 | 6223949500 | 49100 | 49100 | 49150 | 49100 | 243 |
| 502 | 20240418 | 110100 | 6212017650 | 49100 | 49100 | 49150 | 49100 | 103 |
| 503 | 20240418 | 110000 | 6206960100 | 49100 | 49100 | 49100 | 49050 | 678 |
| 504 | 20240418 | 105900 | 6173675150 | 49150 | 49100 | 49150 | 49100 | 111 |
| 505 | 20240418 | 105800 | 6168224450 | 49100 | 49100 | 49150 | 49100 | 175 |
| 506 | 20240418 | 105700 | 6159631600 | 49100 | 49150 | 49200 | 49100 | 512 |
| 507 | 20240418 | 105600 | 6134473350 | 49150 | 49150 | 49200 | 49150 | 669 |
| 508 | 20240418 | 105500 | 6101589500 | 49150 | 49150 | 49200 | 49150 | 92 |
| 509 | 20240418 | 105400 | 6097065800 | 49200 | 49150 | 49200 | 49150 | 278 |
| 510 | 20240418 | 105300 | 6083395700 | 49200 | 49200 | 49200 | 49150 | 93 |
| 511 | 20240418 | 105200 | 6078822750 | 49150 | 49150 | 49200 | 49150 | 557 |
| 512 | 20240418 | 105100 | 6051443200 | 49150 | 49100 | 49150 | 49100 | 354 |
| 513 | 20240418 | 105000 | 6034054850 | 49100 | 49100 | 49150 | 49100 | 87 |
| 514 | 20240418 | 104900 | 6029782400 | 49150 | 49100 | 49150 | 49100 | 55 |
| 515 | 20240418 | 104800 | 6027081050 | 49100 | 49100 | 49150 | 49100 | 249 |
| 516 | 20240418 | 104700 | 6014855050 | 49100 | 49150 | 49150 | 49100 | 166 |
| 517 | 20240418 | 104600 | 6006699100 | 49150 | 49100 | 49150 | 49100 | 134 |
| 518 | 20240418 | 104500 | 6000119100 | 49100 | 49150 | 49200 | 49100 | 941 |
| 519 | 20240418 | 104400 | 5953882350 | 49200 | 49200 | 49200 | 49150 | 804 |
| 520 | 20240418 | 104300 | 5914326500 | 49250 | 49200 | 49250 | 49200 | 284 |
| 521 | 20240418 | 104200 | 5900352900 | 49200 | 49200 | 49250 | 49200 | 187 |
| 522 | 20240418 | 104100 | 5891148950 | 49250 | 49250 | 49250 | 49200 | 93 |
| 523 | 20240418 | 104000 | 5886568800 | 49200 | 49200 | 49250 | 49200 | 257 |
| 524 | 20240418 | 103900 | 5873922150 | 49250 | 49200 | 49250 | 49150 | 3869 |
| 525 | 20240418 | 103800 | 5683522100 | 49150 | 49150 | 49200 | 49150 | 78 |
| 526 | 20240418 | 103700 | 5679688350 | 49200 | 49150 | 49200 | 49150 | 181 |
| 527 | 20240418 | 103600 | 5670790200 | 49150 | 49100 | 49150 | 49100 | 1186 |
| 528 | 20240418 | 103500 | 5612498550 | 49100 | 49100 | 49100 | 49050 | 1285 |
| 529 | 20240418 | 103400 | 5549408400 | 49100 | 49050 | 49100 | 49050 | 500 |
| 530 | 20240418 | 103300 | 5524864950 | 49050 | 49050 | 49100 | 49050 | 174 |
| 531 | 20240418 | 103200 | 5516329150 | 49050 | 49050 | 49100 | 49050 | 710 |
| 532 | 20240418 | 103100 | 5481502400 | 49100 | 49050 | 49100 | 49050 | 929 |
| 533 | 20240418 | 103000 | 5435932300 | 49050 | 49150 | 49150 | 49050 | 829 |
| 534 | 20240418 | 102900 | 5395223100 | 49150 | 49050 | 49150 | 49000 | 2493 |
| 535 | 20240418 | 102800 | 5272950050 | 49000 | 49050 | 49050 | 49000 | 1185 |
| 536 | 20240418 | 102700 | 5214830000 | 49050 | 49000 | 49050 | 49000 | 364 |
| 537 | 20240418 | 102600 | 5196990800 | 49050 | 49000 | 49050 | 49000 | 93 |
| 538 | 20240418 | 102500 | 5192433000 | 49000 | 49100 | 49100 | 49000 | 768 |
| 539 | 20240418 | 102400 | 5154765200 | 49050 | 49050 | 49100 | 49050 | 339 |
| 540 | 20240418 | 102300 | 5138133800 | 49050 | 49050 | 49100 | 49050 | 288 |
| 541 | 20240418 | 102200 | 5124004800 | 49050 | 49050 | 49100 | 49050 | 105 |
| 542 | 20240418 | 102100 | 5118854400 | 49100 | 49100 | 49100 | 49050 | 276 |
| 543 | 20240418 | 102000 | 5105316100 | 49100 | 49100 | 49150 | 49100 | 820 |
| 544 | 20240418 | 101900 | 5065053750 | 49100 | 49150 | 49150 | 49100 | 237 |
| 545 | 20240418 | 101800 | 5053412800 | 49150 | 49150 | 49150 | 49100 | 168 |
| 546 | 20240418 | 101700 | 5045163300 | 49150 | 49100 | 49150 | 49100 | 101 |
| 547 | 20240418 | 101600 | 5040204000 | 49100 | 49150 | 49150 | 49000 | 2268 |
| 548 | 20240418 | 101500 | 4928958950 | 49150 | 49150 | 49200 | 49050 | 1319 |
| 549 | 20240418 | 101400 | 4864174600 | 49200 | 49200 | 49250 | 49150 | 197 |
| 550 | 20240418 | 101300 | 4854487100 | 49200 | 49250 | 49250 | 49200 | 496 |
| 551 | 20240418 | 101200 | 4830083050 | 49250 | 49100 | 49250 | 49100 | 1727 |
| 552 | 20240418 | 101100 | 4745142850 | 49100 | 49200 | 49200 | 49100 | 1587 |
| 553 | 20240418 | 101000 | 4667144400 | 49200 | 49200 | 49200 | 49150 | 399 |
| 554 | 20240418 | 100900 | 4647533400 | 49150 | 49150 | 49200 | 49150 | 58 |
| 555 | 20240418 | 100800 | 4644682100 | 49150 | 49200 | 49200 | 49150 | 379 |
| 556 | 20240418 | 100700 | 4626048950 | 49200 | 49150 | 49200 | 49150 | 229 |
| 557 | 20240418 | 100600 | 4614792800 | 49200 | 49150 | 49200 | 49150 | 186 |
| 558 | 20240418 | 100500 | 4605649300 | 49200 | 49250 | 49250 | 49200 | 1337 |
| 559 | 20240418 | 100400 | 4539863200 | 49200 | 49200 | 49250 | 49200 | 159 |
| 560 | 20240418 | 100300 | 4532034000 | 49200 | 49250 | 49250 | 49200 | 736 |
| 561 | 20240418 | 100200 | 4495794750 | 49200 | 49250 | 49250 | 49200 | 685 |
| 562 | 20240418 | 100100 | 4462064950 | 49200 | 49250 | 49250 | 49200 | 185 |
| 563 | 20240418 | 100000 | 4452957300 | 49250 | 49250 | 49250 | 49200 | 326 |
| 564 | 20240418 | 095900 | 4436909750 | 49200 | 49200 | 49250 | 49200 | 199 |
| 565 | 20240418 | 095800 | 4427116000 | 49250 | 49250 | 49250 | 49200 | 398 |
| 566 | 20240418 | 095700 | 4407524300 | 49200 | 49200 | 49250 | 49200 | 425 |
| 567 | 20240418 | 095600 | 4386608550 | 49250 | 49250 | 49250 | 49200 | 597 |
| 568 | 20240418 | 095500 | 4357207450 | 49250 | 49200 | 49250 | 49200 | 1726 |
| 569 | 20240418 | 095400 | 4272270050 | 49250 | 49250 | 49300 | 49200 | 4041 |
| 570 | 20240418 | 095300 | 4073282650 | 49300 | 49250 | 49300 | 49250 | 597 |
| 571 | 20240418 | 095200 | 4043851300 | 49250 | 49250 | 49300 | 49200 | 2216 |
| 572 | 20240418 | 095100 | 3934701650 | 49200 | 49250 | 49250 | 49200 | 691 |
| 573 | 20240418 | 095000 | 3900673750 | 49200 | 49250 | 49250 | 49200 | 521 |
| 574 | 20240418 | 094900 | 3875036050 | 49250 | 49200 | 49250 | 49150 | 570 |
| 575 | 20240418 | 094800 | 3846993800 | 49200 | 49200 | 49200 | 49150 | 232 |
| 576 | 20240418 | 094700 | 3835584950 | 49200 | 49100 | 49250 | 49000 | 5309 |
| 577 | 20240418 | 094600 | 3574766350 | 49100 | 49100 | 49150 | 49000 | 745 |
| 578 | 20240418 | 094500 | 3538213400 | 49050 | 49050 | 49100 | 49050 | 886 |
| 579 | 20240418 | 094400 | 3494732350 | 49050 | 49100 | 49100 | 49000 | 545 |
| 580 | 20240418 | 094300 | 3468002750 | 49100 | 49100 | 49100 | 49050 | 212 |
| 581 | 20240418 | 094200 | 3457600550 | 49100 | 49150 | 49200 | 49050 | 630 |
| 582 | 20240418 | 094100 | 3426658350 | 49200 | 49150 | 49200 | 49100 | 1720 |
| 583 | 20240418 | 094000 | 3342133600 | 49150 | 49050 | 49150 | 49050 | 3655 |
| 584 | 20240418 | 093900 | 3162765950 | 49050 | 48900 | 49050 | 48900 | 2002 |
| 585 | 20240418 | 093800 | 3064669800 | 48900 | 48850 | 48950 | 48800 | 1556 |
| 586 | 20240418 | 093700 | 2988648850 | 48800 | 48800 | 48850 | 48800 | 573 |
| 587 | 20240418 | 093600 | 2960683700 | 48800 | 48850 | 48850 | 48750 | 876 |
| 588 | 20240418 | 093500 | 2917938650 | 48850 | 48800 | 48850 | 48800 | 186 |
| 589 | 20240418 | 093400 | 2908857400 | 48800 | 48850 | 48900 | 48800 | 432 |
| 590 | 20240418 | 093300 | 2887757150 | 48850 | 48850 | 48900 | 48850 | 262 |
| 591 | 20240418 | 093200 | 2874958400 | 48900 | 49000 | 49000 | 48850 | 1172 |
| 592 | 20240418 | 093100 | 2817607050 | 49000 | 49000 | 49000 | 48950 | 2025 |
| 593 | 20240418 | 093000 | 2718388650 | 48950 | 48900 | 48950 | 48900 | 856 |
| 594 | 20240418 | 092900 | 2676490350 | 48900 | 48900 | 48950 | 48900 | 264 |
| 595 | 20240418 | 092800 | 2663578150 | 48900 | 48900 | 48950 | 48900 | 296 |
| 596 | 20240418 | 092700 | 2649103600 | 48900 | 49000 | 49000 | 48850 | 1158 |
| 597 | 20240418 | 092600 | 2592438150 | 48950 | 48950 | 48950 | 48900 | 1646 |
| 598 | 20240418 | 092500 | 2511913100 | 48900 | 48900 | 48950 | 48850 | 878 |
| 599 | 20240418 | 092400 | 2468966700 | 48850 | 48800 | 48850 | 48700 | 2976 |
| 600 | 20240418 | 092300 | 2323644700 | 48800 | 48850 | 48900 | 48800 | 1135 |
| 601 | 20240418 | 092200 | 2268223350 | 48800 | 48900 | 48900 | 48800 | 1866 |
| 602 | 20240418 | 092100 | 2176988350 | 48900 | 48800 | 48950 | 48800 | 1029 |
| 603 | 20240418 | 092000 | 2126712350 | 48800 | 48700 | 48800 | 48500 | 5929 |
| 604 | 20240418 | 091900 | 1838487650 | 48700 | 48650 | 48750 | 48650 | 537 |
| 605 | 20240418 | 091800 | 1812335000 | 48700 | 48750 | 48750 | 48650 | 1145 |
| 606 | 20240418 | 091700 | 1756581500 | 48750 | 48750 | 48800 | 48750 | 428 |
| 607 | 20240418 | 091600 | 1735715000 | 48800 | 48750 | 48800 | 48750 | 810 |
| 608 | 20240418 | 091500 | 1696203100 | 48800 | 48800 | 48850 | 48750 | 597 |
| 609 | 20240418 | 091400 | 1667072000 | 48800 | 48750 | 48800 | 48700 | 500 |
| 610 | 20240418 | 091300 | 1642691450 | 48750 | 48900 | 48900 | 48750 | 1123 |
| 611 | 20240418 | 091200 | 1587880400 | 48900 | 48850 | 48900 | 48800 | 1346 |
| 612 | 20240418 | 091100 | 1522118900 | 48800 | 48900 | 48900 | 48800 | 2440 |
| 613 | 20240418 | 091000 | 1402935550 | 48900 | 48750 | 48900 | 48750 | 1623 |
| 614 | 20240418 | 090900 | 1323726850 | 48750 | 48600 | 48800 | 48550 | 3739 |
| 615 | 20240418 | 090800 | 1141760450 | 48550 | 48500 | 48600 | 48500 | 324 |
| 616 | 20240418 | 090700 | 1126024300 | 48500 | 48550 | 48600 | 48500 | 1348 |
| 617 | 20240418 | 090600 | 1060578850 | 48550 | 48650 | 48650 | 48550 | 2281 |
| 618 | 20240418 | 090500 | 949740850 | 48650 | 48550 | 48800 | 48500 | 3471 |
| 619 | 20240418 | 090400 | 780931200 | 48550 | 48650 | 48650 | 48500 | 664 |
| 620 | 20240418 | 090300 | 748671900 | 48650 | 48400 | 48650 | 48400 | 1559 |
| 621 | 20240418 | 090200 | 673000850 | 48400 | 48650 | 48650 | 48300 | 8686 |
| 622 | 20240418 | 090100 | 251595700 | 48650 | 48750 | 48800 | 48650 | 1418 |
| 623 | 20240418 | 090000 | 182541450 | 48800 | 48600 | 48900 | 48600 | 3504 |