31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 3 | 20240418 | 183300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240418 | 183200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240418 | 183100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240418 | 183000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240418 | 182900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240418 | 182800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240418 | 182700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240418 | 182600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240418 | 182500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240418 | 182400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240418 | 182300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240418 | 182200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240418 | 182100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240418 | 182000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240418 | 181900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240418 | 181800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240418 | 181700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240418 | 181600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240418 | 181500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240418 | 181400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240418 | 181300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240418 | 181200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240418 | 181100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240418 | 181000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240418 | 180900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240418 | 180800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240418 | 180700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240418 | 180600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240418 | 180500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240418 | 180400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 33 | 20240418 | 180300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240418 | 180200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240418 | 180100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240418 | 180000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240418 | 175900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240418 | 175800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240418 | 175700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240418 | 175600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240418 | 175500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240418 | 175400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240418 | 175300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240418 | 175200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240418 | 175100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240418 | 175000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240418 | 174900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240418 | 174800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240418 | 174700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240418 | 174600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240418 | 174500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240418 | 174400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240418 | 174300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240418 | 174200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240418 | 174100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240418 | 174000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240418 | 173900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240418 | 173800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240418 | 173700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240418 | 173600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240418 | 173500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240418 | 173400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 63 | 20240418 | 173300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240418 | 173200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240418 | 173100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240418 | 173000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240418 | 172900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240418 | 172800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240418 | 172700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240418 | 172600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240418 | 172500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240418 | 172400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240418 | 172300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240418 | 172200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240418 | 172100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240418 | 172000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240418 | 171900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240418 | 171800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240418 | 171700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240418 | 171600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240418 | 171500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240418 | 171400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240418 | 171300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240418 | 171200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240418 | 171100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240418 | 171000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240418 | 170900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240418 | 170800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240418 | 170700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240418 | 170600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240418 | 170500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240418 | 170400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 93 | 20240418 | 170300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240418 | 170200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240418 | 170100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240418 | 170000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240418 | 165900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240418 | 165800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240418 | 165700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240418 | 165600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240418 | 165500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240418 | 165400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240418 | 165300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240418 | 165200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240418 | 165100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240418 | 165000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240418 | 164900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240418 | 164800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240418 | 164700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240418 | 164600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240418 | 164500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240418 | 164400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240418 | 164300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240418 | 164200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240418 | 164100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240418 | 164000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240418 | 163900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240418 | 163800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240418 | 163700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240418 | 163600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240418 | 163500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240418 | 163400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 123 | 20240418 | 163300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240418 | 163200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240418 | 163100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240418 | 163000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240418 | 162900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240418 | 162800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240418 | 162700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240418 | 162600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240418 | 162500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240418 | 162400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240418 | 162300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240418 | 162200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240418 | 162100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240418 | 162000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240418 | 161900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240418 | 161800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240418 | 161700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240418 | 161600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240418 | 161500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240418 | 161400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240418 | 161300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240418 | 161200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240418 | 161100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240418 | 161000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240418 | 160900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240418 | 160800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240418 | 160700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240418 | 160600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240418 | 160500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240418 | 160400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 153 | 20240418 | 160300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240418 | 160200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240418 | 160100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240418 | 160000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240418 | 155900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240418 | 155800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240418 | 155700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240418 | 155600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240418 | 155500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240418 | 155400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240418 | 155300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240418 | 155200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240418 | 155100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240418 | 155000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240418 | 154900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240418 | 154800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240418 | 154700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240418 | 154600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240418 | 154500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240418 | 154400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240418 | 154300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240418 | 154200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240418 | 154100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240418 | 154000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240418 | 153900 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240418 | 153800 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240418 | 153700 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240418 | 153600 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240418 | 153500 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240418 | 153400 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 183 | 20240418 | 153300 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240418 | 153200 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240418 | 153100 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240418 | 153000 | 13515750800 | 44200 | 44200 | 44200 | 44200 | 4292 |
| 187 | 20240418 | 152900 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240418 | 152800 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240418 | 152700 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240418 | 152600 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240418 | 152500 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240418 | 152400 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240418 | 152300 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240418 | 152200 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240418 | 152100 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240418 | 152000 | 13326044400 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240418 | 151900 | 13326044400 | 44300 | 44400 | 44450 | 44300 | 1140 |
| 198 | 20240418 | 151800 | 13275452200 | 44400 | 44400 | 44450 | 44350 | 280 |
| 199 | 20240418 | 151700 | 13263017450 | 44450 | 44450 | 44550 | 44400 | 1731 |
| 200 | 20240418 | 151600 | 13185982050 | 44500 | 44350 | 44550 | 44300 | 4527 |
| 201 | 20240418 | 151500 | 12984614450 | 44400 | 44250 | 44400 | 44250 | 1723 |
| 202 | 20240418 | 151400 | 12908223000 | 44200 | 44200 | 44250 | 44150 | 550 |
| 203 | 20240418 | 151300 | 12883905200 | 44200 | 44200 | 44300 | 44150 | 1426 |
| 204 | 20240418 | 151200 | 12820830600 | 44150 | 44250 | 44250 | 44150 | 930 |
| 205 | 20240418 | 151100 | 12779718300 | 44250 | 44200 | 44250 | 44200 | 2580 |
| 206 | 20240418 | 151000 | 12665659450 | 44150 | 44100 | 44150 | 44100 | 1496 |
| 207 | 20240418 | 150900 | 12599617800 | 44100 | 44050 | 44150 | 44000 | 1588 |
| 208 | 20240418 | 150800 | 12529660650 | 44050 | 44100 | 44100 | 44050 | 1103 |
| 209 | 20240418 | 150700 | 12481043550 | 44100 | 44050 | 44100 | 44050 | 653 |
| 210 | 20240418 | 150600 | 12452249200 | 44050 | 44050 | 44100 | 44000 | 686 |
| 211 | 20240418 | 150500 | 12422028050 | 44000 | 44050 | 44050 | 44000 | 614 |
| 212 | 20240418 | 150400 | 12394986700 | 44050 | 44000 | 44050 | 43950 | 1071 |
| 213 | 20240418 | 150300 | 12347859650 | 43950 | 44100 | 44100 | 43950 | 2422 |
| 214 | 20240418 | 150200 | 12241275700 | 44050 | 44050 | 44100 | 44000 | 674 |
| 215 | 20240418 | 150100 | 12211577400 | 44050 | 44050 | 44100 | 44000 | 603 |
| 216 | 20240418 | 150000 | 12185013750 | 44050 | 44050 | 44050 | 44000 | 822 |
| 217 | 20240418 | 145900 | 12148812450 | 44050 | 44000 | 44050 | 43950 | 535 |
| 218 | 20240418 | 145800 | 12125270200 | 44000 | 44000 | 44000 | 43950 | 1218 |
| 219 | 20240418 | 145700 | 12071705350 | 43950 | 44000 | 44000 | 43950 | 481 |
| 220 | 20240418 | 145600 | 12050547350 | 44000 | 44000 | 44000 | 43900 | 1464 |
| 221 | 20240418 | 145500 | 11986196600 | 43950 | 43950 | 44000 | 43950 | 1121 |
| 222 | 20240418 | 145400 | 11936921150 | 43900 | 43950 | 43950 | 43900 | 509 |
| 223 | 20240418 | 145300 | 11914560000 | 43950 | 43900 | 43950 | 43900 | 1306 |
| 224 | 20240418 | 145200 | 11857173150 | 43900 | 43950 | 43950 | 43900 | 2146 |
| 225 | 20240418 | 145100 | 11762954450 | 43950 | 43950 | 44000 | 43900 | 542 |
| 226 | 20240418 | 145000 | 11739139900 | 44000 | 44000 | 44000 | 43950 | 2030 |
| 227 | 20240418 | 144900 | 11649914200 | 43950 | 44000 | 44000 | 43950 | 402 |
| 228 | 20240418 | 144800 | 11632227500 | 44000 | 43950 | 44000 | 43900 | 1373 |
| 229 | 20240418 | 144700 | 11571872600 | 43950 | 43900 | 43950 | 43900 | 833 |
| 230 | 20240418 | 144600 | 11535301950 | 43900 | 43900 | 43900 | 43850 | 379 |
| 231 | 20240418 | 144500 | 11518664350 | 43950 | 43900 | 43950 | 43850 | 1132 |
| 232 | 20240418 | 144400 | 11469015750 | 43900 | 43900 | 43900 | 43850 | 461 |
| 233 | 20240418 | 144300 | 11448780100 | 43900 | 43900 | 43950 | 43850 | 1174 |
| 234 | 20240418 | 144200 | 11397260900 | 43900 | 43900 | 43900 | 43850 | 275 |
| 235 | 20240418 | 144100 | 11385196300 | 43950 | 43900 | 43950 | 43850 | 560 |
| 236 | 20240418 | 144000 | 11360601350 | 43900 | 43950 | 43950 | 43850 | 457 |
| 237 | 20240418 | 143900 | 11340532950 | 43950 | 43900 | 43950 | 43850 | 400 |
| 238 | 20240418 | 143800 | 11322972350 | 43850 | 43950 | 43950 | 43850 | 690 |
| 239 | 20240418 | 143700 | 11292687800 | 43950 | 43950 | 43950 | 43900 | 374 |
| 240 | 20240418 | 143600 | 11276253450 | 43950 | 43850 | 43950 | 43800 | 422 |
| 241 | 20240418 | 143500 | 11257718400 | 43850 | 43950 | 44000 | 43850 | 675 |
| 242 | 20240418 | 143400 | 11228076700 | 43950 | 44000 | 44000 | 43950 | 2114 |
| 243 | 20240418 | 143300 | 11135127650 | 44000 | 43950 | 44000 | 43950 | 794 |
| 244 | 20240418 | 143200 | 11100197750 | 44000 | 43950 | 44000 | 43900 | 1624 |
| 245 | 20240418 | 143100 | 11028822150 | 43950 | 43900 | 43950 | 43850 | 653 |
| 246 | 20240418 | 143000 | 11000165350 | 43900 | 43900 | 43950 | 43900 | 1382 |
| 247 | 20240418 | 142900 | 10939491850 | 43950 | 43950 | 44000 | 43900 | 1617 |
| 248 | 20240418 | 142800 | 10868444400 | 44000 | 43950 | 44200 | 43900 | 5495 |
| 249 | 20240418 | 142700 | 10626531400 | 43950 | 43800 | 43950 | 43750 | 1516 |
| 250 | 20240418 | 142600 | 10559982450 | 43850 | 43800 | 43900 | 43800 | 656 |
| 251 | 20240418 | 142500 | 10531212800 | 43800 | 43850 | 43850 | 43750 | 1449 |
| 252 | 20240418 | 142400 | 10467741300 | 43850 | 43800 | 43900 | 43800 | 881 |
| 253 | 20240418 | 142300 | 10429125400 | 43800 | 43850 | 43900 | 43800 | 1867 |
| 254 | 20240418 | 142200 | 10347272800 | 43800 | 43750 | 43800 | 43700 | 1486 |
| 255 | 20240418 | 142100 | 10282228600 | 43750 | 43650 | 43750 | 43650 | 236 |
| 256 | 20240418 | 142000 | 10271910750 | 43750 | 43700 | 43750 | 43700 | 372 |
| 257 | 20240418 | 141900 | 10255652500 | 43700 | 43700 | 43700 | 43650 | 1194 |
| 258 | 20240418 | 141800 | 10203524750 | 43700 | 43600 | 43700 | 43550 | 958 |
| 259 | 20240418 | 141700 | 10161709300 | 43600 | 43600 | 43600 | 43600 | 89 |
| 260 | 20240418 | 141600 | 10157828900 | 43600 | 43600 | 43600 | 43550 | 1011 |
| 261 | 20240418 | 141500 | 10113782500 | 43600 | 43650 | 43650 | 43500 | 1034 |
| 262 | 20240418 | 141400 | 10068707000 | 43600 | 43600 | 43700 | 43600 | 544 |
| 263 | 20240418 | 141300 | 10044977100 | 43600 | 43650 | 43650 | 43600 | 396 |
| 264 | 20240418 | 141200 | 10027702050 | 43650 | 43600 | 43650 | 43550 | 1308 |
| 265 | 20240418 | 141100 | 9970664800 | 43600 | 43550 | 43600 | 43550 | 527 |
| 266 | 20240418 | 141000 | 9947698050 | 43550 | 43450 | 43550 | 43450 | 316 |
| 267 | 20240418 | 140900 | 9933937150 | 43450 | 43400 | 43550 | 43400 | 970 |
| 268 | 20240418 | 140800 | 9891748450 | 43450 | 43450 | 43450 | 43400 | 591 |
| 269 | 20240418 | 140700 | 9866088950 | 43400 | 43450 | 43500 | 43400 | 609 |
| 270 | 20240418 | 140600 | 9839640400 | 43450 | 43400 | 43500 | 43400 | 219 |
| 271 | 20240418 | 140500 | 9830121300 | 43400 | 43500 | 43550 | 43400 | 1265 |
| 272 | 20240418 | 140400 | 9775138400 | 43450 | 43500 | 43500 | 43450 | 741 |
| 273 | 20240418 | 140300 | 9742905300 | 43550 | 43450 | 43550 | 43450 | 477 |
| 274 | 20240418 | 140200 | 9722144650 | 43450 | 43550 | 43550 | 43450 | 490 |
| 275 | 20240418 | 140100 | 9700817300 | 43550 | 43550 | 43550 | 43500 | 1139 |
| 276 | 20240418 | 140000 | 9651226450 | 43500 | 43450 | 43550 | 43450 | 508 |
| 277 | 20240418 | 135900 | 9629142400 | 43450 | 43500 | 43500 | 43450 | 363 |
| 278 | 20240418 | 135800 | 9613352400 | 43500 | 43400 | 43500 | 43400 | 471 |
| 279 | 20240418 | 135700 | 9592882750 | 43400 | 43250 | 43500 | 43250 | 1627 |
| 280 | 20240418 | 135600 | 9522295850 | 43200 | 43250 | 43350 | 43200 | 225 |
| 281 | 20240418 | 135500 | 9512550750 | 43300 | 43350 | 43350 | 43200 | 2259 |
| 282 | 20240418 | 135400 | 9414719150 | 43350 | 43400 | 43450 | 43350 | 1104 |
| 283 | 20240418 | 135300 | 9366833450 | 43400 | 43400 | 43450 | 43400 | 670 |
| 284 | 20240418 | 135200 | 9337731800 | 43400 | 43400 | 43450 | 43400 | 323 |
| 285 | 20240418 | 135100 | 9323705700 | 43400 | 43350 | 43400 | 43350 | 902 |
| 286 | 20240418 | 135000 | 9284563550 | 43400 | 43350 | 43400 | 43350 | 86 |
| 287 | 20240418 | 134900 | 9280833450 | 43400 | 43300 | 43400 | 43300 | 290 |
| 288 | 20240418 | 134800 | 9268266750 | 43300 | 43300 | 43350 | 43300 | 1016 |
| 289 | 20240418 | 134700 | 9224273800 | 43300 | 43350 | 43350 | 43300 | 36 |
| 290 | 20240418 | 134600 | 9222714800 | 43300 | 43350 | 43400 | 43300 | 254 |
| 291 | 20240418 | 134500 | 9211703300 | 43350 | 43350 | 43350 | 43300 | 267 |
| 292 | 20240418 | 134400 | 9200139350 | 43400 | 43400 | 43450 | 43350 | 2238 |
| 293 | 20240418 | 134300 | 9103069200 | 43400 | 43300 | 43450 | 43300 | 1215 |
| 294 | 20240418 | 134200 | 9050351600 | 43300 | 43300 | 43350 | 43250 | 691 |
| 295 | 20240418 | 134100 | 9020436050 | 43250 | 43300 | 43300 | 43250 | 162 |
| 296 | 20240418 | 134000 | 9013422200 | 43250 | 43250 | 43350 | 43200 | 1051 |
| 297 | 20240418 | 133900 | 8967931800 | 43200 | 43200 | 43250 | 43050 | 752 |
| 298 | 20240418 | 133800 | 8935453200 | 43100 | 43000 | 43200 | 42950 | 1751 |
| 299 | 20240418 | 133700 | 8860017000 | 42950 | 43000 | 43000 | 42950 | 66 |
| 300 | 20240418 | 133600 | 8857179450 | 42950 | 43000 | 43000 | 42950 | 293 |
| 301 | 20240418 | 133500 | 8844582250 | 43050 | 43000 | 43050 | 43000 | 544 |
| 302 | 20240418 | 133400 | 8821189850 | 43000 | 43050 | 43050 | 42950 | 569 |
| 303 | 20240418 | 133300 | 8796719750 | 43050 | 42900 | 43050 | 42900 | 3670 |
| 304 | 20240418 | 133200 | 8639052550 | 42950 | 42900 | 42950 | 42900 | 678 |
| 305 | 20240418 | 133100 | 8609962750 | 42900 | 42900 | 42900 | 42850 | 241 |
| 306 | 20240418 | 133000 | 8599624300 | 42900 | 42850 | 42900 | 42850 | 1198 |
| 307 | 20240418 | 132900 | 8548287600 | 42850 | 42900 | 42950 | 42850 | 1581 |
| 308 | 20240418 | 132800 | 8480456650 | 42850 | 42900 | 42900 | 42850 | 82 |
| 309 | 20240418 | 132700 | 8476939450 | 42900 | 42900 | 42900 | 42850 | 225 |
| 310 | 20240418 | 132600 | 8467294850 | 42900 | 42850 | 42900 | 42850 | 1041 |
| 311 | 20240418 | 132500 | 8422636250 | 42850 | 42550 | 42850 | 42550 | 1515 |
| 312 | 20240418 | 132400 | 8357835150 | 42550 | 42550 | 42600 | 42500 | 466 |
| 313 | 20240418 | 132300 | 8338006050 | 42550 | 42600 | 42600 | 42550 | 11 |
| 314 | 20240418 | 132200 | 8337537850 | 42600 | 42650 | 42650 | 42550 | 49 |
| 315 | 20240418 | 132100 | 8335451300 | 42650 | 42650 | 42700 | 42550 | 246 |
| 316 | 20240418 | 132000 | 8324970100 | 42600 | 42550 | 42600 | 42550 | 9 |
| 317 | 20240418 | 131900 | 8324586750 | 42500 | 42600 | 42650 | 42450 | 200 |
| 318 | 20240418 | 131800 | 8316078750 | 42600 | 42550 | 42600 | 42550 | 130 |
| 319 | 20240418 | 131700 | 8310547000 | 42550 | 42500 | 42700 | 42500 | 404 |
| 320 | 20240418 | 131600 | 8293333350 | 42400 | 42600 | 42600 | 42400 | 390 |
| 321 | 20240418 | 131500 | 8276762000 | 42500 | 42550 | 42550 | 42500 | 333 |
| 322 | 20240418 | 131400 | 8262599600 | 42600 | 42400 | 42600 | 42350 | 2931 |
| 323 | 20240418 | 131300 | 8138405300 | 42400 | 42250 | 42400 | 42250 | 877 |
| 324 | 20240418 | 131200 | 8101263400 | 42200 | 42400 | 42400 | 42200 | 4487 |
| 325 | 20240418 | 131100 | 7911645250 | 42400 | 42350 | 42450 | 42350 | 202 |
| 326 | 20240418 | 131000 | 7903081600 | 42350 | 42400 | 42450 | 42300 | 123 |
| 327 | 20240418 | 130900 | 7897873800 | 42450 | 42250 | 42500 | 42250 | 32 |
| 328 | 20240418 | 130800 | 7896518450 | 42500 | 42450 | 42500 | 42250 | 4254 |
| 329 | 20240418 | 130700 | 7716456250 | 42500 | 42500 | 42500 | 42500 | 525 |
| 330 | 20240418 | 130600 | 7694143750 | 42500 | 42450 | 42500 | 42450 | 604 |
| 331 | 20240418 | 130500 | 7668490050 | 42450 | 42400 | 42500 | 42400 | 1310 |
| 332 | 20240418 | 130400 | 7612933200 | 42500 | 42450 | 42500 | 42400 | 1382 |
| 333 | 20240418 | 130300 | 7554291400 | 42450 | 42500 | 42500 | 42450 | 399 |
| 334 | 20240418 | 130200 | 7537353200 | 42450 | 42550 | 42550 | 42450 | 1283 |
| 335 | 20240418 | 130100 | 7482808100 | 42550 | 42650 | 42700 | 42550 | 1239 |
| 336 | 20240418 | 130000 | 7430031400 | 42650 | 42700 | 42700 | 42650 | 108 |
| 337 | 20240418 | 125900 | 7425425050 | 42700 | 42700 | 42700 | 42700 | 35 |
| 338 | 20240418 | 125800 | 7423930550 | 42700 | 42700 | 42700 | 42650 | 118 |
| 339 | 20240418 | 125700 | 7418894650 | 42650 | 42750 | 42800 | 42650 | 954 |
| 340 | 20240418 | 125600 | 7378159500 | 42800 | 42800 | 42800 | 42750 | 102 |
| 341 | 20240418 | 125500 | 7373793950 | 42750 | 42750 | 42750 | 42700 | 418 |
| 342 | 20240418 | 125400 | 7355925200 | 42750 | 42700 | 42750 | 42700 | 27 |
| 343 | 20240418 | 125300 | 7354771750 | 42700 | 42700 | 42750 | 42700 | 235 |
| 344 | 20240418 | 125200 | 7344736200 | 42700 | 42600 | 42700 | 42600 | 127 |
| 345 | 20240418 | 125100 | 7339317900 | 42650 | 42650 | 42650 | 42600 | 506 |
| 346 | 20240418 | 125000 | 7317737750 | 42650 | 42700 | 42700 | 42650 | 183 |
| 347 | 20240418 | 124900 | 7309923750 | 42700 | 42700 | 42700 | 42650 | 96 |
| 348 | 20240418 | 124800 | 7305827200 | 42700 | 42700 | 42750 | 42650 | 1161 |
| 349 | 20240418 | 124700 | 7256281100 | 42750 | 42750 | 42750 | 42750 | 251 |
| 350 | 20240418 | 124600 | 7245550850 | 42750 | 42750 | 42800 | 42750 | 38 |
| 351 | 20240418 | 124500 | 7243925850 | 42750 | 42700 | 42800 | 42700 | 315 |
| 352 | 20240418 | 124400 | 7230459550 | 42750 | 42650 | 42750 | 42650 | 96 |
| 353 | 20240418 | 124300 | 7226360800 | 42650 | 42650 | 42700 | 42650 | 95 |
| 354 | 20240418 | 124200 | 7222308800 | 42650 | 42700 | 42700 | 42650 | 319 |
| 355 | 20240418 | 124100 | 7208701100 | 42750 | 42800 | 42800 | 42750 | 37 |
| 356 | 20240418 | 124000 | 7207119250 | 42800 | 42750 | 42800 | 42750 | 715 |
| 357 | 20240418 | 123900 | 7176552500 | 42750 | 42750 | 42750 | 42750 | 25 |
| 358 | 20240418 | 123800 | 7175483750 | 42800 | 42750 | 42800 | 42700 | 1415 |
| 359 | 20240418 | 123700 | 7115052150 | 42750 | 42750 | 42750 | 42700 | 95 |
| 360 | 20240418 | 123600 | 7110991600 | 42700 | 42700 | 42750 | 42700 | 106 |
| 361 | 20240418 | 123500 | 7106462650 | 42750 | 42750 | 42750 | 42700 | 320 |
| 362 | 20240418 | 123400 | 7092791750 | 42700 | 42750 | 42750 | 42700 | 34 |
| 363 | 20240418 | 123300 | 7091339750 | 42750 | 42800 | 42800 | 42750 | 1318 |
| 364 | 20240418 | 123200 | 7034989000 | 42800 | 42900 | 42900 | 42800 | 1028 |
| 365 | 20240418 | 123100 | 6990982150 | 42950 | 42950 | 42950 | 42950 | 3 |
| 366 | 20240418 | 123000 | 6990853300 | 42900 | 42800 | 42900 | 42800 | 153 |
| 367 | 20240418 | 122900 | 6984292550 | 42850 | 42850 | 42850 | 42850 | 155 |
| 368 | 20240418 | 122800 | 6977650800 | 42850 | 42850 | 42850 | 42850 | 388 |
| 369 | 20240418 | 122700 | 6961025000 | 42850 | 42850 | 42850 | 42800 | 74 |
| 370 | 20240418 | 122600 | 6957854700 | 42850 | 42900 | 42900 | 42800 | 294 |
| 371 | 20240418 | 122500 | 6945258150 | 42900 | 42950 | 42950 | 42800 | 1137 |
| 372 | 20240418 | 122400 | 6896552400 | 42950 | 42950 | 43000 | 42950 | 655 |
| 373 | 20240418 | 122300 | 6868419900 | 42950 | 43000 | 43000 | 42950 | 608 |
| 374 | 20240418 | 122200 | 6842305900 | 43000 | 43100 | 43100 | 43000 | 2286 |
| 375 | 20240418 | 122100 | 6743863350 | 43150 | 43100 | 43150 | 43100 | 20 |
| 376 | 20240418 | 122000 | 6743001200 | 43150 | 43200 | 43200 | 43150 | 1043 |
| 377 | 20240418 | 121900 | 6697943650 | 43200 | 43200 | 43200 | 43100 | 909 |
| 378 | 20240418 | 121800 | 6658676150 | 43100 | 43100 | 43100 | 43100 | 19 |
| 379 | 20240418 | 121700 | 6657857250 | 43200 | 43200 | 43200 | 43200 | 59 |
| 380 | 20240418 | 121600 | 6655308450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 381 | 20240418 | 121500 | 6655308450 | 43200 | 43150 | 43200 | 43100 | 349 |
| 382 | 20240418 | 121400 | 6640244600 | 43200 | 43100 | 43200 | 43100 | 389 |
| 383 | 20240418 | 121300 | 6623464050 | 43100 | 43000 | 43100 | 43000 | 320 |
| 384 | 20240418 | 121200 | 6609697000 | 42950 | 42950 | 42950 | 42950 | 29 |
| 385 | 20240418 | 121100 | 6608451450 | 43000 | 42950 | 43000 | 42950 | 42 |
| 386 | 20240418 | 121000 | 6606646200 | 42950 | 42950 | 43000 | 42950 | 241 |
| 387 | 20240418 | 120900 | 6596288400 | 43000 | 42950 | 43000 | 42950 | 37 |
| 388 | 20240418 | 120800 | 6594698850 | 42950 | 43000 | 43000 | 42950 | 114 |
| 389 | 20240418 | 120700 | 6589800950 | 43000 | 42950 | 43000 | 42950 | 296 |
| 390 | 20240418 | 120600 | 6577087200 | 42950 | 43000 | 43000 | 42950 | 1220 |
| 391 | 20240418 | 120500 | 6524632900 | 43000 | 43050 | 43050 | 43000 | 1187 |
| 392 | 20240418 | 120400 | 6473565250 | 43100 | 43050 | 43100 | 43050 | 12 |
| 393 | 20240418 | 120300 | 6473048100 | 43100 | 43100 | 43150 | 43100 | 82 |
| 394 | 20240418 | 120200 | 6469513650 | 43100 | 43100 | 43150 | 43050 | 39 |
| 395 | 20240418 | 120100 | 6467833050 | 43050 | 43100 | 43100 | 43050 | 112 |
| 396 | 20240418 | 120000 | 6463007900 | 43050 | 43100 | 43100 | 43050 | 304 |
| 397 | 20240418 | 115900 | 6449910000 | 43100 | 43150 | 43200 | 43100 | 471 |
| 398 | 20240418 | 115800 | 6429584400 | 43150 | 43150 | 43150 | 43150 | 3 |
| 399 | 20240418 | 115700 | 6429454950 | 43200 | 43150 | 43200 | 43150 | 23 |
| 400 | 20240418 | 115600 | 6428462250 | 43200 | 43200 | 43200 | 43200 | 14 |
| 401 | 20240418 | 115500 | 6427857450 | 43200 | 43150 | 43200 | 43150 | 8 |
| 402 | 20240418 | 115400 | 6427511950 | 43200 | 43200 | 43200 | 43150 | 22 |
| 403 | 20240418 | 115300 | 6426562450 | 43200 | 43100 | 43200 | 43100 | 19 |
| 404 | 20240418 | 115200 | 6425742950 | 43100 | 43100 | 43100 | 43100 | 2 |
| 405 | 20240418 | 115100 | 6425656750 | 43100 | 43100 | 43150 | 43100 | 266 |
| 406 | 20240418 | 115000 | 6414191850 | 43150 | 43250 | 43250 | 43150 | 571 |
| 407 | 20240418 | 114900 | 6389521400 | 43250 | 43200 | 43250 | 43200 | 174 |
| 408 | 20240418 | 114800 | 6382002950 | 43200 | 43200 | 43200 | 43150 | 20 |
| 409 | 20240418 | 114700 | 6381139850 | 43150 | 43200 | 43200 | 43150 | 32 |
| 410 | 20240418 | 114600 | 6379759000 | 43150 | 43150 | 43150 | 43150 | 12 |
| 411 | 20240418 | 114500 | 6379241200 | 43200 | 43150 | 43200 | 43150 | 98 |
| 412 | 20240418 | 114400 | 6375012450 | 43150 | 43150 | 43150 | 43150 | 60 |
| 413 | 20240418 | 114300 | 6372423450 | 43150 | 43150 | 43150 | 43150 | 0 |
| 414 | 20240418 | 114200 | 6372423450 | 43150 | 43150 | 43150 | 43150 | 38 |
| 415 | 20240418 | 114100 | 6370783750 | 43150 | 43150 | 43150 | 43150 | 250 |
| 416 | 20240418 | 114000 | 6359996250 | 43150 | 43100 | 43150 | 43100 | 233 |
| 417 | 20240418 | 113900 | 6349943850 | 43100 | 43100 | 43100 | 43050 | 224 |
| 418 | 20240418 | 113800 | 6340290250 | 43100 | 43150 | 43150 | 43100 | 462 |
| 419 | 20240418 | 113700 | 6320376550 | 43100 | 43150 | 43150 | 43100 | 73 |
| 420 | 20240418 | 113600 | 6317226650 | 43150 | 43150 | 43150 | 43100 | 20 |
| 421 | 20240418 | 113500 | 6316364550 | 43100 | 43100 | 43100 | 43100 | 30 |
| 422 | 20240418 | 113400 | 6315071550 | 43100 | 43100 | 43100 | 43100 | 46 |
| 423 | 20240418 | 113300 | 6313088950 | 43100 | 43100 | 43100 | 43100 | 24 |
| 424 | 20240418 | 113200 | 6312054550 | 43100 | 43100 | 43100 | 43100 | 31 |
| 425 | 20240418 | 113100 | 6310718450 | 43100 | 43100 | 43100 | 43100 | 131 |
| 426 | 20240418 | 113000 | 6305072350 | 43050 | 43050 | 43050 | 43050 | 42 |
| 427 | 20240418 | 112900 | 6303264250 | 43050 | 43100 | 43100 | 43000 | 86 |
| 428 | 20240418 | 112800 | 6299558950 | 43000 | 43150 | 43200 | 43000 | 1275 |
| 429 | 20240418 | 112700 | 6244605100 | 43150 | 43100 | 43150 | 43100 | 336 |
| 430 | 20240418 | 112600 | 6230112050 | 43150 | 43100 | 43150 | 43100 | 232 |
| 431 | 20240418 | 112500 | 6220107250 | 43150 | 43150 | 43150 | 43150 | 84 |
| 432 | 20240418 | 112400 | 6216482650 | 43150 | 43100 | 43150 | 43100 | 87 |
| 433 | 20240418 | 112300 | 6212729500 | 43200 | 43150 | 43200 | 43150 | 419 |
| 434 | 20240418 | 112200 | 6194648600 | 43200 | 43200 | 43200 | 43150 | 64 |
| 435 | 20240418 | 112100 | 6191884800 | 43200 | 43150 | 43200 | 43150 | 59 |
| 436 | 20240418 | 112000 | 6189337400 | 43150 | 43200 | 43200 | 43150 | 452 |
| 437 | 20240418 | 111900 | 6169816150 | 43200 | 43100 | 43200 | 43100 | 186 |
| 438 | 20240418 | 111800 | 6161789950 | 43100 | 43100 | 43150 | 43000 | 274 |
| 439 | 20240418 | 111700 | 6149990800 | 43150 | 43050 | 43150 | 43050 | 61 |
| 440 | 20240418 | 111600 | 6147361350 | 43050 | 43100 | 43100 | 43050 | 304 |
| 441 | 20240418 | 111500 | 6134273650 | 43100 | 42900 | 43150 | 42800 | 3663 |
| 442 | 20240418 | 111400 | 5976714650 | 42900 | 42900 | 42900 | 42900 | 14 |
| 443 | 20240418 | 111300 | 5976114050 | 42900 | 42900 | 42900 | 42850 | 413 |
| 444 | 20240418 | 111200 | 5958398300 | 42850 | 42850 | 42900 | 42800 | 730 |
| 445 | 20240418 | 111100 | 5927118200 | 42850 | 42750 | 42850 | 42750 | 294 |
| 446 | 20240418 | 111000 | 5914529400 | 42800 | 42700 | 42800 | 42700 | 279 |
| 447 | 20240418 | 110900 | 5902614850 | 42650 | 42700 | 42700 | 42650 | 452 |
| 448 | 20240418 | 110800 | 5883314500 | 42750 | 42800 | 42800 | 42750 | 226 |
| 449 | 20240418 | 110700 | 5873652850 | 42750 | 42800 | 42800 | 42750 | 25 |
| 450 | 20240418 | 110600 | 5872583300 | 42750 | 42800 | 42800 | 42750 | 635 |
| 451 | 20240418 | 110500 | 5845432550 | 42850 | 42850 | 42850 | 42850 | 74 |
| 452 | 20240418 | 110400 | 5842261650 | 42850 | 42850 | 42850 | 42850 | 205 |
| 453 | 20240418 | 110300 | 5833477400 | 42850 | 42750 | 42850 | 42750 | 9 |
| 454 | 20240418 | 110200 | 5833092200 | 42750 | 42900 | 42900 | 42750 | 768 |
| 455 | 20240418 | 110100 | 5800220800 | 42900 | 42900 | 42900 | 42900 | 105 |
| 456 | 20240418 | 110000 | 5795716300 | 42900 | 42850 | 42900 | 42800 | 120 |
| 457 | 20240418 | 105900 | 5790569150 | 42800 | 42650 | 42800 | 42650 | 653 |
| 458 | 20240418 | 105800 | 5762634400 | 42600 | 42650 | 42700 | 42600 | 1045 |
| 459 | 20240418 | 105700 | 5718069350 | 42600 | 42700 | 42700 | 42550 | 793 |
| 460 | 20240418 | 105600 | 5684284300 | 42750 | 42850 | 42850 | 42700 | 1543 |
| 461 | 20240418 | 105500 | 5618303050 | 42900 | 42950 | 42950 | 42850 | 347 |
| 462 | 20240418 | 105400 | 5603432500 | 42900 | 42950 | 43000 | 42900 | 1209 |
| 463 | 20240418 | 105300 | 5551541450 | 42950 | 42950 | 42950 | 42950 | 10 |
| 464 | 20240418 | 105200 | 5551111950 | 43050 | 43050 | 43100 | 43050 | 526 |
| 465 | 20240418 | 105100 | 5528463850 | 43050 | 43100 | 43150 | 43000 | 408 |
| 466 | 20240418 | 105000 | 5510899450 | 43050 | 43000 | 43100 | 43000 | 148 |
| 467 | 20240418 | 104900 | 5504533200 | 43000 | 42900 | 43050 | 42900 | 192 |
| 468 | 20240418 | 104800 | 5496283050 | 42950 | 42950 | 42950 | 42900 | 233 |
| 469 | 20240418 | 104700 | 5486283200 | 42900 | 42950 | 42950 | 42900 | 304 |
| 470 | 20240418 | 104600 | 5473228300 | 42950 | 42950 | 42950 | 42950 | 182 |
| 471 | 20240418 | 104500 | 5465411400 | 43000 | 42950 | 43000 | 42950 | 132 |
| 472 | 20240418 | 104400 | 5459741500 | 42950 | 42950 | 42950 | 42950 | 242 |
| 473 | 20240418 | 104300 | 5449347600 | 42950 | 43000 | 43000 | 42950 | 510 |
| 474 | 20240418 | 104200 | 5427423850 | 43000 | 43000 | 43000 | 43000 | 1657 |
| 475 | 20240418 | 104100 | 5356172850 | 43000 | 43050 | 43050 | 43000 | 100 |
| 476 | 20240418 | 104000 | 5351870650 | 43000 | 43000 | 43050 | 43000 | 126 |
| 477 | 20240418 | 103900 | 5346452600 | 43000 | 43100 | 43100 | 43000 | 640 |
| 478 | 20240418 | 103800 | 5318914700 | 43150 | 43150 | 43150 | 43150 | 93 |
| 479 | 20240418 | 103700 | 5314901750 | 43150 | 43300 | 43300 | 43150 | 519 |
| 480 | 20240418 | 103600 | 5292493700 | 43200 | 43200 | 43250 | 43150 | 618 |
| 481 | 20240418 | 103500 | 5265788700 | 43200 | 43050 | 43200 | 43050 | 172 |
| 482 | 20240418 | 103400 | 5258378100 | 43050 | 43200 | 43200 | 43050 | 446 |
| 483 | 20240418 | 103300 | 5239133100 | 43250 | 43000 | 43300 | 43000 | 5025 |
| 484 | 20240418 | 103200 | 5022462400 | 43000 | 43000 | 43000 | 43000 | 108 |
| 485 | 20240418 | 103100 | 5017818400 | 43000 | 43000 | 43000 | 43000 | 41 |
| 486 | 20240418 | 103000 | 5016055400 | 43000 | 43000 | 43000 | 42950 | 360 |
| 487 | 20240418 | 102900 | 5000577750 | 43000 | 42950 | 43000 | 42950 | 380 |
| 488 | 20240418 | 102800 | 4984239650 | 42950 | 42900 | 43000 | 42900 | 574 |
| 489 | 20240418 | 102700 | 4959567450 | 42900 | 42950 | 42950 | 42850 | 680 |
| 490 | 20240418 | 102600 | 4930387900 | 42950 | 42950 | 42950 | 42900 | 88 |
| 491 | 20240418 | 102500 | 4926608600 | 42900 | 42850 | 42900 | 42850 | 237 |
| 492 | 20240418 | 102400 | 4916446950 | 42850 | 42750 | 42850 | 42750 | 359 |
| 493 | 20240418 | 102300 | 4901087350 | 42750 | 42750 | 42750 | 42700 | 408 |
| 494 | 20240418 | 102200 | 4883655650 | 42750 | 42800 | 42800 | 42700 | 404 |
| 495 | 20240418 | 102100 | 4866391000 | 42800 | 42750 | 42800 | 42750 | 61 |
| 496 | 20240418 | 102000 | 4863783000 | 42750 | 42850 | 42850 | 42750 | 45 |
| 497 | 20240418 | 101900 | 4861856650 | 42850 | 42750 | 42850 | 42750 | 51 |
| 498 | 20240418 | 101800 | 4859676300 | 42850 | 42850 | 42850 | 42750 | 890 |
| 499 | 20240418 | 101700 | 4821601200 | 42850 | 42750 | 42850 | 42750 | 248 |
| 500 | 20240418 | 101600 | 4810990000 | 42800 | 42650 | 42800 | 42650 | 152 |
| 501 | 20240418 | 101500 | 4804491850 | 42650 | 42700 | 42750 | 42650 | 377 |
| 502 | 20240418 | 101400 | 4788409950 | 42750 | 42700 | 42850 | 42700 | 192 |
| 503 | 20240418 | 101300 | 4780201550 | 42650 | 42700 | 42800 | 42650 | 1211 |
| 504 | 20240418 | 101200 | 4728417850 | 42650 | 42550 | 42700 | 42500 | 2021 |
| 505 | 20240418 | 101100 | 4642360400 | 42550 | 42450 | 42550 | 42450 | 592 |
| 506 | 20240418 | 101000 | 4617219500 | 42450 | 42350 | 42500 | 42300 | 1653 |
| 507 | 20240418 | 100900 | 4547107300 | 42400 | 42150 | 42450 | 42150 | 1434 |
| 508 | 20240418 | 100800 | 4486497800 | 42250 | 42600 | 42600 | 42050 | 10497 |
| 509 | 20240418 | 100700 | 4041890250 | 42600 | 42700 | 42700 | 42550 | 2119 |
| 510 | 20240418 | 100600 | 3951585750 | 42700 | 42650 | 42700 | 42600 | 1537 |
| 511 | 20240418 | 100500 | 3886063700 | 42600 | 42800 | 42800 | 42600 | 6013 |
| 512 | 20240418 | 100400 | 3629347950 | 42800 | 42900 | 43000 | 42700 | 3232 |
| 513 | 20240418 | 100300 | 3491065750 | 42900 | 42900 | 43150 | 42900 | 150 |
| 514 | 20240418 | 100200 | 3484625850 | 42850 | 43050 | 43200 | 42850 | 1085 |
| 515 | 20240418 | 100100 | 3438080200 | 42950 | 43050 | 43050 | 42950 | 3326 |
| 516 | 20240418 | 100000 | 3294992550 | 43050 | 43200 | 43300 | 43050 | 975 |
| 517 | 20240418 | 095900 | 3252963450 | 43250 | 43150 | 43250 | 43150 | 206 |
| 518 | 20240418 | 095800 | 3244067850 | 43100 | 43100 | 43100 | 43000 | 170 |
| 519 | 20240418 | 095700 | 3236747000 | 43050 | 43050 | 43100 | 43050 | 99 |
| 520 | 20240418 | 095600 | 3232481900 | 43050 | 42950 | 43050 | 42900 | 638 |
| 521 | 20240418 | 095500 | 3205055050 | 42900 | 42950 | 43000 | 42850 | 1925 |
| 522 | 20240418 | 095400 | 3122422300 | 43000 | 43050 | 43100 | 43000 | 1195 |
| 523 | 20240418 | 095300 | 3071005350 | 43100 | 43150 | 43150 | 43050 | 703 |
| 524 | 20240418 | 095200 | 3040722450 | 43100 | 43200 | 43200 | 43100 | 907 |
| 525 | 20240418 | 095100 | 3001604800 | 43200 | 43250 | 43300 | 43150 | 1337 |
| 526 | 20240418 | 095000 | 2943835300 | 43300 | 43250 | 43300 | 43250 | 150 |
| 527 | 20240418 | 094900 | 2937345800 | 43250 | 43250 | 43300 | 43200 | 524 |
| 528 | 20240418 | 094800 | 2914679750 | 43250 | 43350 | 43350 | 43250 | 669 |
| 529 | 20240418 | 094700 | 2885731300 | 43400 | 43500 | 43500 | 43350 | 1502 |
| 530 | 20240418 | 094600 | 2820503950 | 43500 | 43450 | 43550 | 43450 | 757 |
| 531 | 20240418 | 094500 | 2787551450 | 43450 | 43450 | 43500 | 43400 | 916 |
| 532 | 20240418 | 094400 | 2747746200 | 43450 | 43600 | 43650 | 43450 | 1817 |
| 533 | 20240418 | 094300 | 2668580700 | 43650 | 43600 | 43650 | 43550 | 852 |
| 534 | 20240418 | 094200 | 2631437800 | 43600 | 43600 | 43700 | 43550 | 1112 |
| 535 | 20240418 | 094100 | 2582937700 | 43600 | 43500 | 43600 | 43500 | 1438 |
| 536 | 20240418 | 094000 | 2520313550 | 43550 | 43350 | 43550 | 43350 | 1220 |
| 537 | 20240418 | 093900 | 2467252150 | 43350 | 43350 | 43450 | 43250 | 190 |
| 538 | 20240418 | 093800 | 2459015250 | 43350 | 43200 | 43400 | 43200 | 225 |
| 539 | 20240418 | 093700 | 2449283350 | 43200 | 43300 | 43400 | 43200 | 1143 |
| 540 | 20240418 | 093600 | 2399823750 | 43300 | 43500 | 43500 | 43300 | 1645 |
| 541 | 20240418 | 093500 | 2328406450 | 43450 | 43350 | 43500 | 43350 | 525 |
| 542 | 20240418 | 093400 | 2305583350 | 43350 | 43350 | 43350 | 43300 | 204 |
| 543 | 20240418 | 093300 | 2296740050 | 43300 | 43300 | 43500 | 43300 | 1631 |
| 544 | 20240418 | 093200 | 2225883900 | 43300 | 43200 | 43300 | 43150 | 625 |
| 545 | 20240418 | 093100 | 2198856300 | 43150 | 43200 | 43200 | 43000 | 196 |
| 546 | 20240418 | 093000 | 2190403150 | 43150 | 42900 | 43150 | 42900 | 446 |
| 547 | 20240418 | 092900 | 2171202550 | 42900 | 42800 | 43100 | 42800 | 1093 |
| 548 | 20240418 | 092800 | 2124291600 | 42750 | 42800 | 42850 | 42750 | 1548 |
| 549 | 20240418 | 092700 | 2058079450 | 42800 | 42800 | 43000 | 42800 | 580 |
| 550 | 20240418 | 092600 | 2033217100 | 43000 | 42900 | 43000 | 42800 | 873 |
| 551 | 20240418 | 092500 | 1995773150 | 42750 | 42700 | 43000 | 42650 | 1061 |
| 552 | 20240418 | 092400 | 1950404350 | 42650 | 42850 | 42850 | 42650 | 2345 |
| 553 | 20240418 | 092300 | 1850253200 | 42850 | 43000 | 43000 | 42850 | 249 |
| 554 | 20240418 | 092200 | 1839570900 | 43000 | 42750 | 43000 | 42700 | 2075 |
| 555 | 20240418 | 092100 | 1750809350 | 42750 | 43100 | 43150 | 42750 | 3410 |
| 556 | 20240418 | 092000 | 1604536350 | 43150 | 43050 | 43200 | 43000 | 1006 |
| 557 | 20240418 | 091900 | 1561246750 | 43050 | 43300 | 43400 | 43050 | 2316 |
| 558 | 20240418 | 091800 | 1461145250 | 43300 | 43350 | 43350 | 43300 | 310 |
| 559 | 20240418 | 091700 | 1447709850 | 43350 | 43300 | 43500 | 43300 | 1508 |
| 560 | 20240418 | 091600 | 1382392950 | 43200 | 43100 | 43300 | 43100 | 155 |
| 561 | 20240418 | 091500 | 1375699750 | 43000 | 43000 | 43000 | 42950 | 686 |
| 562 | 20240418 | 091400 | 1346214200 | 42950 | 43200 | 43200 | 42900 | 3481 |
| 563 | 20240418 | 091300 | 1196555450 | 43100 | 43300 | 43450 | 43100 | 2915 |
| 564 | 20240418 | 091200 | 1070637450 | 43250 | 43350 | 43450 | 43250 | 353 |
| 565 | 20240418 | 091100 | 1055354900 | 43250 | 43200 | 43300 | 43200 | 294 |
| 566 | 20240418 | 091000 | 1042639400 | 43250 | 43250 | 43250 | 43150 | 128 |
| 567 | 20240418 | 090900 | 1037110650 | 43150 | 43450 | 43600 | 43150 | 1796 |
| 568 | 20240418 | 090800 | 959500000 | 43450 | 43550 | 43600 | 43450 | 188 |
| 569 | 20240418 | 090700 | 951320800 | 43600 | 43300 | 43600 | 43300 | 471 |
| 570 | 20240418 | 090600 | 930859850 | 43400 | 43250 | 43400 | 43050 | 499 |
| 571 | 20240418 | 090500 | 909275050 | 43250 | 43400 | 43400 | 42950 | 1905 |
| 572 | 20240418 | 090400 | 827165550 | 43400 | 43550 | 43600 | 43250 | 1364 |
| 573 | 20240418 | 090300 | 768051900 | 43350 | 43700 | 43700 | 43200 | 1613 |
| 574 | 20240418 | 090200 | 697962200 | 43700 | 44050 | 44300 | 43550 | 3870 |
| 575 | 20240418 | 090100 | 528555800 | 44000 | 43650 | 44800 | 43600 | 7464 |
| 576 | 20240418 | 090000 | 198954700 | 43600 | 43150 | 43600 | 43100 | 3961 |