32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 3 | 20240418 | 184800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240418 | 184700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240418 | 184600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240418 | 184500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240418 | 184400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240418 | 184300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240418 | 184200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240418 | 184100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240418 | 184000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240418 | 183900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240418 | 183800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240418 | 183700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240418 | 183600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240418 | 183500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240418 | 183400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240418 | 183300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240418 | 183200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240418 | 183100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240418 | 183000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240418 | 182900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240418 | 182800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240418 | 182700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240418 | 182600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240418 | 182500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240418 | 182400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240418 | 182300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240418 | 182200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240418 | 182100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240418 | 182000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240418 | 181900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 33 | 20240418 | 181800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240418 | 181700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240418 | 181600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240418 | 181500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240418 | 181400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240418 | 181300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240418 | 181200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240418 | 181100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240418 | 181000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240418 | 180900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240418 | 180800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240418 | 180700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240418 | 180600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240418 | 180500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240418 | 180400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240418 | 180300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240418 | 180200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240418 | 180100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240418 | 180000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240418 | 175900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240418 | 175800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240418 | 175700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240418 | 175600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240418 | 175500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240418 | 175400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240418 | 175300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240418 | 175200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240418 | 175100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240418 | 175000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240418 | 174900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 63 | 20240418 | 174800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240418 | 174700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240418 | 174600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240418 | 174500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240418 | 174400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240418 | 174300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240418 | 174200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240418 | 174100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240418 | 174000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240418 | 173900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240418 | 173800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240418 | 173700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240418 | 173600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240418 | 173500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240418 | 173400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240418 | 173300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240418 | 173200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240418 | 173100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240418 | 173000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240418 | 172900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240418 | 172800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240418 | 172700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240418 | 172600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240418 | 172500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240418 | 172400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240418 | 172300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240418 | 172200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240418 | 172100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240418 | 172000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240418 | 171900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 93 | 20240418 | 171800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240418 | 171700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240418 | 171600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240418 | 171500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240418 | 171400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240418 | 171300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240418 | 171200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240418 | 171100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240418 | 171000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240418 | 170900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240418 | 170800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240418 | 170700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240418 | 170600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240418 | 170500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240418 | 170400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240418 | 170300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240418 | 170200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240418 | 170100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240418 | 170000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240418 | 165900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240418 | 165800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240418 | 165700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240418 | 165600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240418 | 165500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240418 | 165400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240418 | 165300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240418 | 165200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240418 | 165100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240418 | 165000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240418 | 164900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 123 | 20240418 | 164800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240418 | 164700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240418 | 164600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240418 | 164500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240418 | 164400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240418 | 164300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240418 | 164200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240418 | 164100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240418 | 164000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240418 | 163900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240418 | 163800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240418 | 163700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240418 | 163600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240418 | 163500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240418 | 163400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240418 | 163300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240418 | 163200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240418 | 163100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240418 | 163000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240418 | 162900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240418 | 162800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240418 | 162700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240418 | 162600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240418 | 162500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240418 | 162400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240418 | 162300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240418 | 162200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240418 | 162100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240418 | 162000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240418 | 161900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 153 | 20240418 | 161800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240418 | 161700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240418 | 161600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240418 | 161500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240418 | 161400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240418 | 161300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240418 | 161200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240418 | 161100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240418 | 161000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240418 | 160900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240418 | 160800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240418 | 160700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240418 | 160600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240418 | 160500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240418 | 160400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240418 | 160300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240418 | 160200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240418 | 160100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240418 | 160000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240418 | 155900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240418 | 155800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240418 | 155700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240418 | 155600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240418 | 155500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240418 | 155400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240418 | 155300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240418 | 155200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240418 | 155100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240418 | 155000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240418 | 154900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 183 | 20240418 | 154800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240418 | 154700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240418 | 154600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240418 | 154500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240418 | 154400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240418 | 154300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240418 | 154200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240418 | 154100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240418 | 154000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240418 | 153900 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240418 | 153800 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240418 | 153700 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240418 | 153600 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240418 | 153500 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240418 | 153400 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240418 | 153300 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240418 | 153200 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240418 | 153100 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240418 | 153000 | 17915567800 | 39700 | 39700 | 39700 | 39700 | 4240 |
| 202 | 20240418 | 152900 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20240418 | 152800 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20240418 | 152700 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20240418 | 152600 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20240418 | 152500 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20240418 | 152400 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20240418 | 152300 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20240418 | 152200 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20240418 | 152100 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20240418 | 152000 | 17747239800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20240418 | 151900 | 17747239800 | 39700 | 39900 | 40050 | 39700 | 3189 |
| 213 | 20240418 | 151800 | 17620003000 | 39900 | 39900 | 39900 | 39850 | 467 |
| 214 | 20240418 | 151700 | 17601371000 | 39900 | 39900 | 40000 | 39900 | 1229 |
| 215 | 20240418 | 151600 | 17552299550 | 39900 | 40000 | 40000 | 39900 | 753 |
| 216 | 20240418 | 151500 | 17522225150 | 39950 | 39950 | 40000 | 39900 | 783 |
| 217 | 20240418 | 151400 | 17490942200 | 39950 | 39950 | 40000 | 39950 | 626 |
| 218 | 20240418 | 151300 | 17465930350 | 39950 | 39950 | 40000 | 39950 | 1736 |
| 219 | 20240418 | 151200 | 17396567700 | 39900 | 39850 | 39950 | 39850 | 1017 |
| 220 | 20240418 | 151100 | 17355982600 | 39850 | 39900 | 40000 | 39850 | 331 |
| 221 | 20240418 | 151000 | 17342768350 | 39950 | 40100 | 40150 | 39950 | 3691 |
| 222 | 20240418 | 150900 | 17195004500 | 40150 | 40150 | 40200 | 40100 | 443 |
| 223 | 20240418 | 150800 | 17177209800 | 40150 | 40150 | 40200 | 40150 | 1118 |
| 224 | 20240418 | 150700 | 17132310400 | 40150 | 40150 | 40150 | 40100 | 1341 |
| 225 | 20240418 | 150600 | 17078487250 | 40250 | 40250 | 40250 | 40150 | 466 |
| 226 | 20240418 | 150500 | 17059747300 | 40250 | 40250 | 40300 | 40200 | 310 |
| 227 | 20240418 | 150400 | 17047280150 | 40300 | 40250 | 40300 | 40150 | 390 |
| 228 | 20240418 | 150300 | 17031574100 | 40300 | 40150 | 40300 | 40150 | 396 |
| 229 | 20240418 | 150200 | 17015638900 | 40150 | 40250 | 40250 | 40150 | 544 |
| 230 | 20240418 | 150100 | 16993774950 | 40200 | 40350 | 40350 | 40200 | 941 |
| 231 | 20240418 | 150000 | 16955907000 | 40250 | 40400 | 40400 | 40250 | 818 |
| 232 | 20240418 | 145900 | 16922911050 | 40350 | 40400 | 40400 | 40350 | 1086 |
| 233 | 20240418 | 145800 | 16879076800 | 40400 | 40450 | 40450 | 40350 | 731 |
| 234 | 20240418 | 145700 | 16849542750 | 40450 | 40400 | 40450 | 40350 | 721 |
| 235 | 20240418 | 145600 | 16820388450 | 40450 | 40400 | 40450 | 40400 | 1291 |
| 236 | 20240418 | 145500 | 16768214450 | 40400 | 40400 | 40400 | 40350 | 409 |
| 237 | 20240418 | 145400 | 16751696200 | 40350 | 40400 | 40400 | 40200 | 818 |
| 238 | 20240418 | 145300 | 16718668850 | 40400 | 40300 | 40400 | 40050 | 2370 |
| 239 | 20240418 | 145200 | 16623243850 | 40350 | 40300 | 40350 | 40200 | 963 |
| 240 | 20240418 | 145100 | 16584438500 | 40300 | 40250 | 40300 | 40200 | 651 |
| 241 | 20240418 | 145000 | 16558228200 | 40300 | 40350 | 40350 | 40150 | 3926 |
| 242 | 20240418 | 144900 | 16400515200 | 40350 | 40350 | 40350 | 40200 | 617 |
| 243 | 20240418 | 144800 | 16375651850 | 40350 | 40350 | 40450 | 40300 | 2916 |
| 244 | 20240418 | 144700 | 16257902850 | 40300 | 40250 | 40400 | 40200 | 2905 |
| 245 | 20240418 | 144600 | 16140807350 | 40250 | 40200 | 40250 | 40150 | 5103 |
| 246 | 20240418 | 144500 | 15935616050 | 40150 | 40100 | 40150 | 40100 | 1522 |
| 247 | 20240418 | 144400 | 15874514500 | 40050 | 40050 | 40100 | 40000 | 619 |
| 248 | 20240418 | 144300 | 15849700800 | 40050 | 40100 | 40100 | 40000 | 276 |
| 249 | 20240418 | 144200 | 15838636250 | 40000 | 39900 | 40100 | 39900 | 594 |
| 250 | 20240418 | 144100 | 15814841150 | 39900 | 40100 | 40100 | 39900 | 379 |
| 251 | 20240418 | 144000 | 15799657600 | 40100 | 40000 | 40100 | 40000 | 1809 |
| 252 | 20240418 | 143900 | 15727133550 | 39950 | 40000 | 40050 | 39950 | 868 |
| 253 | 20240418 | 143800 | 15692381950 | 39950 | 40050 | 40050 | 39950 | 417 |
| 254 | 20240418 | 143700 | 15675702500 | 40050 | 40000 | 40100 | 39900 | 2891 |
| 255 | 20240418 | 143600 | 15560019000 | 40100 | 40100 | 40100 | 40000 | 628 |
| 256 | 20240418 | 143500 | 15534860100 | 40000 | 40000 | 40100 | 39950 | 580 |
| 257 | 20240418 | 143400 | 15511645100 | 40050 | 40050 | 40100 | 40000 | 1516 |
| 258 | 20240418 | 143300 | 15450918450 | 40050 | 39900 | 40050 | 39850 | 3870 |
| 259 | 20240418 | 143200 | 15296251700 | 39900 | 39850 | 39900 | 39850 | 663 |
| 260 | 20240418 | 143100 | 15269817100 | 39900 | 39800 | 39900 | 39800 | 264 |
| 261 | 20240418 | 143000 | 15259298350 | 39850 | 39800 | 39850 | 39750 | 501 |
| 262 | 20240418 | 142900 | 15239345050 | 39800 | 39850 | 39850 | 39800 | 750 |
| 263 | 20240418 | 142800 | 15209475000 | 39800 | 39800 | 39850 | 39750 | 326 |
| 264 | 20240418 | 142700 | 15196499900 | 39800 | 39800 | 39800 | 39750 | 469 |
| 265 | 20240418 | 142600 | 15177836400 | 39750 | 39700 | 39800 | 39650 | 234 |
| 266 | 20240418 | 142500 | 15168534100 | 39700 | 39750 | 39750 | 39700 | 182 |
| 267 | 20240418 | 142400 | 15161302600 | 39750 | 39750 | 39800 | 39500 | 953 |
| 268 | 20240418 | 142300 | 15123404150 | 39500 | 39750 | 39800 | 39400 | 4653 |
| 269 | 20240418 | 142200 | 14939587250 | 39900 | 39950 | 39950 | 39400 | 2411 |
| 270 | 20240418 | 142100 | 14843801950 | 39950 | 39950 | 39950 | 39900 | 667 |
| 271 | 20240418 | 142000 | 14817158250 | 39950 | 39900 | 39950 | 39900 | 443 |
| 272 | 20240418 | 141900 | 14799473550 | 39950 | 39950 | 39950 | 39850 | 316 |
| 273 | 20240418 | 141800 | 14786849450 | 39950 | 39900 | 39950 | 39900 | 637 |
| 274 | 20240418 | 141700 | 14761431200 | 39800 | 39850 | 39900 | 39800 | 592 |
| 275 | 20240418 | 141600 | 14737833800 | 39850 | 39850 | 39900 | 39850 | 360 |
| 276 | 20240418 | 141500 | 14723481700 | 39850 | 39850 | 39850 | 39800 | 451 |
| 277 | 20240418 | 141400 | 14705511000 | 39800 | 39700 | 39800 | 39700 | 203 |
| 278 | 20240418 | 141300 | 14697439900 | 39750 | 39750 | 39750 | 39500 | 1203 |
| 279 | 20240418 | 141200 | 14649888950 | 39750 | 39650 | 39750 | 39650 | 1064 |
| 280 | 20240418 | 141100 | 14607646450 | 39700 | 39700 | 39750 | 39650 | 543 |
| 281 | 20240418 | 141000 | 14586090000 | 39700 | 39700 | 39750 | 39700 | 409 |
| 282 | 20240418 | 140900 | 14569850000 | 39700 | 39700 | 39750 | 39650 | 374 |
| 283 | 20240418 | 140800 | 14554995550 | 39750 | 39700 | 39750 | 39650 | 278 |
| 284 | 20240418 | 140700 | 14543954750 | 39700 | 39700 | 39700 | 39700 | 668 |
| 285 | 20240418 | 140600 | 14517435150 | 39600 | 39550 | 39850 | 39450 | 2203 |
| 286 | 20240418 | 140500 | 14430095000 | 39550 | 39650 | 39700 | 39550 | 640 |
| 287 | 20240418 | 140400 | 14404714700 | 39600 | 39700 | 39700 | 39600 | 164 |
| 288 | 20240418 | 140300 | 14398206500 | 39700 | 39600 | 39700 | 39600 | 350 |
| 289 | 20240418 | 140200 | 14384327500 | 39650 | 39750 | 39750 | 39650 | 748 |
| 290 | 20240418 | 140100 | 14354646850 | 39750 | 39750 | 39800 | 39750 | 323 |
| 291 | 20240418 | 140000 | 14341805100 | 39750 | 39900 | 39900 | 39750 | 1031 |
| 292 | 20240418 | 135900 | 14300754400 | 39850 | 39850 | 39900 | 39850 | 424 |
| 293 | 20240418 | 135800 | 14283846650 | 39850 | 39800 | 39850 | 39800 | 525 |
| 294 | 20240418 | 135700 | 14262930450 | 39850 | 39900 | 39900 | 39850 | 576 |
| 295 | 20240418 | 135600 | 14239956950 | 39900 | 39850 | 39900 | 39850 | 341 |
| 296 | 20240418 | 135500 | 14226364050 | 39850 | 39800 | 39900 | 39800 | 187 |
| 297 | 20240418 | 135400 | 14218908950 | 39850 | 39850 | 39850 | 39800 | 316 |
| 298 | 20240418 | 135300 | 14206317100 | 39850 | 39800 | 39850 | 39800 | 305 |
| 299 | 20240418 | 135200 | 14194167950 | 39750 | 39850 | 39850 | 39750 | 351 |
| 300 | 20240418 | 135100 | 14180207150 | 39750 | 39800 | 39900 | 39750 | 500 |
| 301 | 20240418 | 135000 | 14160285000 | 39800 | 39750 | 39800 | 39750 | 638 |
| 302 | 20240418 | 134900 | 14134901100 | 39750 | 39850 | 39850 | 39700 | 232 |
| 303 | 20240418 | 134800 | 14125670400 | 39850 | 39850 | 39850 | 39800 | 332 |
| 304 | 20240418 | 134700 | 14112440850 | 39750 | 39850 | 39850 | 39750 | 261 |
| 305 | 20240418 | 134600 | 14102051000 | 39850 | 39900 | 39900 | 39700 | 1601 |
| 306 | 20240418 | 134500 | 14038272600 | 39900 | 39950 | 40000 | 39900 | 612 |
| 307 | 20240418 | 134400 | 14013822150 | 39950 | 39950 | 40000 | 39950 | 350 |
| 308 | 20240418 | 134300 | 13999836700 | 39950 | 39900 | 39950 | 39900 | 503 |
| 309 | 20240418 | 134200 | 13979749850 | 39950 | 39950 | 40000 | 39850 | 873 |
| 310 | 20240418 | 134100 | 13944901050 | 39950 | 39900 | 39950 | 39900 | 1702 |
| 311 | 20240418 | 134000 | 13876949800 | 39900 | 39850 | 39900 | 39850 | 1023 |
| 312 | 20240418 | 133900 | 13836151050 | 39850 | 39800 | 39850 | 39750 | 443 |
| 313 | 20240418 | 133800 | 13818506600 | 39750 | 39850 | 39850 | 39700 | 673 |
| 314 | 20240418 | 133700 | 13791726000 | 39850 | 39750 | 39850 | 39750 | 480 |
| 315 | 20240418 | 133600 | 13772617150 | 39750 | 39800 | 39800 | 39700 | 393 |
| 316 | 20240418 | 133500 | 13756983200 | 39700 | 39800 | 39800 | 39700 | 1012 |
| 317 | 20240418 | 133400 | 13716754700 | 39800 | 39750 | 39800 | 39750 | 394 |
| 318 | 20240418 | 133300 | 13701093150 | 39700 | 39700 | 39750 | 39700 | 599 |
| 319 | 20240418 | 133200 | 13677288500 | 39700 | 39600 | 39700 | 39600 | 513 |
| 320 | 20240418 | 133100 | 13656946450 | 39650 | 39600 | 39650 | 39550 | 303 |
| 321 | 20240418 | 133000 | 13644938700 | 39600 | 39650 | 39650 | 39600 | 450 |
| 322 | 20240418 | 132900 | 13627107750 | 39650 | 39650 | 39650 | 39600 | 405 |
| 323 | 20240418 | 132800 | 13611051200 | 39600 | 39600 | 39650 | 39500 | 363 |
| 324 | 20240418 | 132700 | 13596672200 | 39600 | 39600 | 39650 | 39600 | 463 |
| 325 | 20240418 | 132600 | 13578324900 | 39600 | 39600 | 39650 | 39500 | 527 |
| 326 | 20240418 | 132500 | 13557445000 | 39600 | 39500 | 39650 | 39500 | 251 |
| 327 | 20240418 | 132400 | 13547499100 | 39500 | 39650 | 39700 | 39200 | 1222 |
| 328 | 20240418 | 132300 | 13499384350 | 39650 | 39650 | 39650 | 39600 | 284 |
| 329 | 20240418 | 132200 | 13488129700 | 39650 | 39600 | 39650 | 39600 | 667 |
| 330 | 20240418 | 132100 | 13461697050 | 39600 | 39500 | 39600 | 39500 | 407 |
| 331 | 20240418 | 132000 | 13445602900 | 39450 | 39500 | 39500 | 39450 | 279 |
| 332 | 20240418 | 131900 | 13434589000 | 39450 | 39450 | 39500 | 39450 | 493 |
| 333 | 20240418 | 131800 | 13415120750 | 39450 | 39350 | 39500 | 39300 | 4608 |
| 334 | 20240418 | 131700 | 13233690850 | 39400 | 39350 | 39400 | 39200 | 708 |
| 335 | 20240418 | 131600 | 13205895550 | 39300 | 39300 | 39400 | 39300 | 564 |
| 336 | 20240418 | 131500 | 13183730250 | 39250 | 39200 | 39250 | 39050 | 1089 |
| 337 | 20240418 | 131400 | 13141127300 | 39250 | 39200 | 39250 | 39050 | 1638 |
| 338 | 20240418 | 131300 | 13077050000 | 39200 | 39250 | 39300 | 39200 | 655 |
| 339 | 20240418 | 131200 | 13051362900 | 39200 | 39150 | 39300 | 39150 | 422 |
| 340 | 20240418 | 131100 | 13034816400 | 39150 | 39450 | 39450 | 39150 | 1235 |
| 341 | 20240418 | 131000 | 12986300700 | 39450 | 39450 | 39500 | 39400 | 381 |
| 342 | 20240418 | 130900 | 12971270850 | 39450 | 39500 | 39500 | 39400 | 563 |
| 343 | 20240418 | 130800 | 12949055100 | 39450 | 39400 | 39450 | 39400 | 378 |
| 344 | 20240418 | 130700 | 12934151300 | 39450 | 39550 | 39550 | 39400 | 1118 |
| 345 | 20240418 | 130600 | 12890025650 | 39550 | 39550 | 39600 | 39450 | 784 |
| 346 | 20240418 | 130500 | 12859045650 | 39550 | 39700 | 39700 | 39500 | 254 |
| 347 | 20240418 | 130400 | 12848990400 | 39700 | 39700 | 39700 | 39650 | 363 |
| 348 | 20240418 | 130300 | 12834589650 | 39700 | 39600 | 39700 | 39550 | 562 |
| 349 | 20240418 | 130200 | 12812308750 | 39650 | 39600 | 39650 | 39550 | 393 |
| 350 | 20240418 | 130100 | 12796757250 | 39600 | 39650 | 39650 | 39550 | 649 |
| 351 | 20240418 | 130000 | 12771049050 | 39650 | 39500 | 39650 | 39450 | 353 |
| 352 | 20240418 | 125900 | 12757063700 | 39500 | 39650 | 39750 | 39450 | 1273 |
| 353 | 20240418 | 125800 | 12706732950 | 39650 | 39800 | 39800 | 39650 | 238 |
| 354 | 20240418 | 125700 | 12697276450 | 39850 | 39500 | 39850 | 39500 | 1385 |
| 355 | 20240418 | 125600 | 12642259450 | 39500 | 39750 | 39750 | 39450 | 2729 |
| 356 | 20240418 | 125500 | 12534105900 | 39750 | 39850 | 39850 | 39750 | 1144 |
| 357 | 20240418 | 125400 | 12488565100 | 39850 | 39900 | 39950 | 39850 | 873 |
| 358 | 20240418 | 125300 | 12453748000 | 39900 | 39900 | 39900 | 39900 | 227 |
| 359 | 20240418 | 125200 | 12444690700 | 39900 | 39950 | 39950 | 39900 | 284 |
| 360 | 20240418 | 125100 | 12433349450 | 40000 | 40000 | 40100 | 40000 | 710 |
| 361 | 20240418 | 125000 | 12404914100 | 40050 | 40050 | 40100 | 40000 | 612 |
| 362 | 20240418 | 124900 | 12380411750 | 40000 | 40050 | 40100 | 40000 | 226 |
| 363 | 20240418 | 124800 | 12371362150 | 40050 | 40000 | 40050 | 39950 | 668 |
| 364 | 20240418 | 124700 | 12344622050 | 39950 | 40000 | 40000 | 39900 | 397 |
| 365 | 20240418 | 124600 | 12328757900 | 40000 | 40100 | 40100 | 40000 | 318 |
| 366 | 20240418 | 124500 | 12316022550 | 40100 | 40100 | 40150 | 40000 | 590 |
| 367 | 20240418 | 124400 | 12292366800 | 40100 | 40100 | 40100 | 40050 | 481 |
| 368 | 20240418 | 124300 | 12273083450 | 40050 | 40100 | 40100 | 40000 | 280 |
| 369 | 20240418 | 124200 | 12261867800 | 39950 | 39950 | 40100 | 39950 | 1184 |
| 370 | 20240418 | 124100 | 12214472150 | 39950 | 39950 | 40000 | 39950 | 228 |
| 371 | 20240418 | 124000 | 12205354200 | 40000 | 39950 | 40000 | 39950 | 354 |
| 372 | 20240418 | 123900 | 12191194250 | 40000 | 39850 | 40000 | 39850 | 432 |
| 373 | 20240418 | 123800 | 12173939600 | 39800 | 39800 | 39900 | 39800 | 254 |
| 374 | 20240418 | 123700 | 12163819000 | 39850 | 39850 | 39850 | 39850 | 190 |
| 375 | 20240418 | 123600 | 12156247500 | 39850 | 39800 | 39900 | 39750 | 597 |
| 376 | 20240418 | 123500 | 12132480400 | 39800 | 39800 | 39800 | 39800 | 425 |
| 377 | 20240418 | 123400 | 12115565400 | 39800 | 39900 | 40000 | 39800 | 1189 |
| 378 | 20240418 | 123300 | 12068158350 | 40000 | 40000 | 40050 | 39900 | 238 |
| 379 | 20240418 | 123200 | 12058636400 | 39900 | 40000 | 40050 | 39900 | 1431 |
| 380 | 20240418 | 123100 | 12001458000 | 40000 | 40100 | 40100 | 40000 | 1039 |
| 381 | 20240418 | 123000 | 11959845750 | 40100 | 40200 | 40250 | 40100 | 1880 |
| 382 | 20240418 | 122900 | 11884426200 | 40200 | 40150 | 40200 | 40100 | 1250 |
| 383 | 20240418 | 122800 | 11834200150 | 40100 | 40050 | 40150 | 40000 | 796 |
| 384 | 20240418 | 122700 | 11802299000 | 40050 | 40050 | 40100 | 40050 | 700 |
| 385 | 20240418 | 122600 | 11774252950 | 40050 | 40000 | 40050 | 40000 | 566 |
| 386 | 20240418 | 122500 | 11751584700 | 40050 | 39900 | 40050 | 39900 | 887 |
| 387 | 20240418 | 122400 | 11716111850 | 39900 | 39850 | 39950 | 39850 | 909 |
| 388 | 20240418 | 122300 | 11679830450 | 39900 | 39850 | 39900 | 39850 | 580 |
| 389 | 20240418 | 122200 | 11656697500 | 39900 | 39850 | 39900 | 39850 | 293 |
| 390 | 20240418 | 122100 | 11645013400 | 39850 | 39950 | 39950 | 39850 | 277 |
| 391 | 20240418 | 122000 | 11633958850 | 39900 | 39850 | 39950 | 39850 | 504 |
| 392 | 20240418 | 121900 | 11613844750 | 39850 | 40000 | 40000 | 39850 | 2449 |
| 393 | 20240418 | 121800 | 11516044900 | 40000 | 40100 | 40100 | 40000 | 510 |
| 394 | 20240418 | 121700 | 11495629300 | 40000 | 40100 | 40100 | 40000 | 760 |
| 395 | 20240418 | 121600 | 11465203550 | 40000 | 40100 | 40150 | 40000 | 685 |
| 396 | 20240418 | 121500 | 11437743950 | 40100 | 40100 | 40150 | 40000 | 1014 |
| 397 | 20240418 | 121400 | 11397093100 | 40100 | 39950 | 40100 | 39900 | 6364 |
| 398 | 20240418 | 121300 | 11142507050 | 39950 | 39900 | 39950 | 39850 | 353 |
| 399 | 20240418 | 121200 | 11128421200 | 39900 | 39850 | 39950 | 39800 | 583 |
| 400 | 20240418 | 121100 | 11105173300 | 39850 | 39850 | 39900 | 39800 | 559 |
| 401 | 20240418 | 121000 | 11082897600 | 39900 | 40000 | 40000 | 39850 | 3071 |
| 402 | 20240418 | 120900 | 10960261150 | 40000 | 39950 | 40000 | 39950 | 1471 |
| 403 | 20240418 | 120800 | 10901431350 | 40000 | 39950 | 40000 | 39900 | 1531 |
| 404 | 20240418 | 120700 | 10840221100 | 39950 | 40000 | 40000 | 39950 | 1179 |
| 405 | 20240418 | 120600 | 10793089100 | 40000 | 39950 | 40000 | 39900 | 2829 |
| 406 | 20240418 | 120500 | 10680059450 | 39950 | 39900 | 39950 | 39900 | 785 |
| 407 | 20240418 | 120400 | 10648723750 | 39900 | 39900 | 39900 | 39900 | 335 |
| 408 | 20240418 | 120300 | 10635357250 | 39900 | 39900 | 39900 | 39850 | 402 |
| 409 | 20240418 | 120200 | 10619319200 | 39850 | 39850 | 39900 | 39800 | 304 |
| 410 | 20240418 | 120100 | 10607200650 | 39850 | 39850 | 39900 | 39850 | 496 |
| 411 | 20240418 | 120000 | 10587423550 | 39900 | 39850 | 39900 | 39800 | 269 |
| 412 | 20240418 | 115900 | 10576701850 | 39850 | 39850 | 39850 | 39700 | 589 |
| 413 | 20240418 | 115800 | 10553257900 | 39700 | 39800 | 39850 | 39700 | 1601 |
| 414 | 20240418 | 115700 | 10489558000 | 39750 | 39800 | 39850 | 39700 | 1368 |
| 415 | 20240418 | 115600 | 10435097800 | 39800 | 39850 | 39900 | 39800 | 1000 |
| 416 | 20240418 | 115500 | 10395257300 | 39850 | 39900 | 39900 | 39850 | 504 |
| 417 | 20240418 | 115400 | 10375152000 | 39850 | 39950 | 39950 | 39850 | 1034 |
| 418 | 20240418 | 115300 | 10333898650 | 39950 | 39950 | 39950 | 39850 | 564 |
| 419 | 20240418 | 115200 | 10311378150 | 39850 | 39950 | 39950 | 39850 | 1132 |
| 420 | 20240418 | 115100 | 10266171700 | 39950 | 39900 | 39950 | 39800 | 1367 |
| 421 | 20240418 | 115000 | 10211624400 | 39900 | 39900 | 39950 | 39850 | 1568 |
| 422 | 20240418 | 114900 | 10149038950 | 39850 | 39850 | 39850 | 39700 | 2524 |
| 423 | 20240418 | 114800 | 10048499500 | 39850 | 39650 | 39900 | 39650 | 10035 |
| 424 | 20240418 | 114700 | 9649121500 | 39650 | 39600 | 39650 | 39600 | 514 |
| 425 | 20240418 | 114600 | 9628764450 | 39600 | 39600 | 39600 | 39550 | 439 |
| 426 | 20240418 | 114500 | 9611381750 | 39600 | 39550 | 39600 | 39550 | 447 |
| 427 | 20240418 | 114400 | 9593694300 | 39600 | 39600 | 39600 | 39550 | 121 |
| 428 | 20240418 | 114300 | 9588903450 | 39550 | 39600 | 39600 | 39550 | 731 |
| 429 | 20240418 | 114200 | 9559957550 | 39600 | 39550 | 39600 | 39500 | 381 |
| 430 | 20240418 | 114100 | 9544882800 | 39550 | 39600 | 39600 | 39500 | 588 |
| 431 | 20240418 | 114000 | 9521626700 | 39600 | 39500 | 39600 | 39500 | 528 |
| 432 | 20240418 | 113900 | 9500742550 | 39450 | 39500 | 39600 | 39450 | 466 |
| 433 | 20240418 | 113800 | 9482335900 | 39500 | 39600 | 39600 | 39450 | 462 |
| 434 | 20240418 | 113700 | 9464081250 | 39600 | 39550 | 39600 | 39500 | 710 |
| 435 | 20240418 | 113600 | 9435992900 | 39550 | 39500 | 39550 | 39500 | 462 |
| 436 | 20240418 | 113500 | 9417724450 | 39500 | 39550 | 39550 | 39400 | 416 |
| 437 | 20240418 | 113400 | 9401292700 | 39450 | 39450 | 39550 | 39400 | 243 |
| 438 | 20240418 | 113300 | 9391698050 | 39450 | 39500 | 39550 | 39450 | 402 |
| 439 | 20240418 | 113200 | 9375822550 | 39400 | 39550 | 39550 | 39400 | 232 |
| 440 | 20240418 | 113100 | 9366661650 | 39550 | 39500 | 39550 | 39450 | 356 |
| 441 | 20240418 | 113000 | 9352602050 | 39450 | 39450 | 39500 | 39400 | 1047 |
| 442 | 20240418 | 112900 | 9311281950 | 39400 | 39450 | 39500 | 39400 | 1454 |
| 443 | 20240418 | 112800 | 9253971800 | 39450 | 39550 | 39600 | 39350 | 1699 |
| 444 | 20240418 | 112700 | 9186890250 | 39550 | 39350 | 39650 | 39300 | 10966 |
| 445 | 20240418 | 112600 | 8753878600 | 39350 | 39300 | 39350 | 39250 | 3186 |
| 446 | 20240418 | 112500 | 8628677350 | 39300 | 39200 | 39300 | 39200 | 1226 |
| 447 | 20240418 | 112400 | 8580579300 | 39250 | 39300 | 39300 | 39100 | 881 |
| 448 | 20240418 | 112300 | 8546022100 | 39300 | 39250 | 39300 | 39250 | 470 |
| 449 | 20240418 | 112200 | 8527569750 | 39250 | 39300 | 39300 | 39200 | 1006 |
| 450 | 20240418 | 112100 | 8488089200 | 39300 | 39350 | 39400 | 39300 | 2455 |
| 451 | 20240418 | 112000 | 8391447450 | 39350 | 39250 | 39350 | 39250 | 303 |
| 452 | 20240418 | 111900 | 8379542350 | 39250 | 39250 | 39350 | 39250 | 4064 |
| 453 | 20240418 | 111800 | 8219835650 | 39250 | 39250 | 39300 | 39200 | 620 |
| 454 | 20240418 | 111700 | 8195495100 | 39250 | 39200 | 39250 | 39150 | 208 |
| 455 | 20240418 | 111600 | 8187338750 | 39200 | 39250 | 39300 | 39200 | 1499 |
| 456 | 20240418 | 111500 | 8128495800 | 39200 | 39200 | 39200 | 39150 | 1456 |
| 457 | 20240418 | 111400 | 8071449650 | 39200 | 39100 | 39200 | 39050 | 472 |
| 458 | 20240418 | 111300 | 8052971900 | 39150 | 39050 | 39150 | 38900 | 397 |
| 459 | 20240418 | 111200 | 8037465700 | 39150 | 39050 | 39150 | 38900 | 2578 |
| 460 | 20240418 | 111100 | 7936698500 | 39050 | 39050 | 39100 | 38950 | 691 |
| 461 | 20240418 | 111000 | 7909724050 | 38950 | 39000 | 39050 | 38900 | 544 |
| 462 | 20240418 | 110900 | 7888506600 | 38850 | 38900 | 39000 | 38850 | 1756 |
| 463 | 20240418 | 110800 | 7820085900 | 38850 | 38900 | 38900 | 38850 | 573 |
| 464 | 20240418 | 110700 | 7797799200 | 38900 | 38950 | 38950 | 38900 | 125 |
| 465 | 20240418 | 110600 | 7792935450 | 38950 | 38900 | 38950 | 38900 | 591 |
| 466 | 20240418 | 110500 | 7769942550 | 38750 | 38700 | 38950 | 38700 | 98 |
| 467 | 20240418 | 110400 | 7766138550 | 38750 | 38900 | 38900 | 38650 | 1073 |
| 468 | 20240418 | 110300 | 7724557400 | 39000 | 38900 | 39000 | 38700 | 1149 |
| 469 | 20240418 | 110200 | 7679868050 | 38900 | 38800 | 38900 | 38700 | 1148 |
| 470 | 20240418 | 110100 | 7635370650 | 38850 | 38900 | 38900 | 38800 | 257 |
| 471 | 20240418 | 110000 | 7625388250 | 38950 | 38950 | 38950 | 38850 | 426 |
| 472 | 20240418 | 105900 | 7608813000 | 38900 | 39000 | 39050 | 38900 | 405 |
| 473 | 20240418 | 105800 | 7593029550 | 39000 | 39050 | 39050 | 39000 | 145 |
| 474 | 20240418 | 105700 | 7587368800 | 39050 | 38900 | 39050 | 38850 | 1416 |
| 475 | 20240418 | 105600 | 7532209500 | 38800 | 39000 | 39000 | 38800 | 569 |
| 476 | 20240418 | 105500 | 7510053250 | 39000 | 39000 | 39000 | 38950 | 1282 |
| 477 | 20240418 | 105400 | 7460063000 | 39000 | 38950 | 39000 | 38950 | 637 |
| 478 | 20240418 | 105300 | 7435248900 | 38950 | 38950 | 39000 | 38900 | 491 |
| 479 | 20240418 | 105200 | 7416119500 | 38950 | 38900 | 39000 | 38900 | 556 |
| 480 | 20240418 | 105100 | 7394473100 | 38800 | 38750 | 38850 | 38750 | 394 |
| 481 | 20240418 | 105000 | 7379186250 | 38800 | 38850 | 38850 | 38800 | 553 |
| 482 | 20240418 | 104900 | 7357729300 | 38850 | 38800 | 38850 | 38800 | 184 |
| 483 | 20240418 | 104800 | 7350583500 | 38750 | 38800 | 38850 | 38750 | 195 |
| 484 | 20240418 | 104700 | 7343018400 | 38800 | 38750 | 38850 | 38750 | 638 |
| 485 | 20240418 | 104600 | 7318268650 | 38750 | 38700 | 38750 | 38700 | 168 |
| 486 | 20240418 | 104500 | 7311765400 | 38600 | 38600 | 38650 | 38600 | 638 |
| 487 | 20240418 | 104400 | 7287118000 | 38600 | 38600 | 38600 | 38450 | 495 |
| 488 | 20240418 | 104300 | 7268026800 | 38600 | 38600 | 38600 | 38600 | 121 |
| 489 | 20240418 | 104200 | 7263356200 | 38600 | 38450 | 38600 | 38400 | 394 |
| 490 | 20240418 | 104100 | 7248209500 | 38400 | 38550 | 38600 | 38400 | 491 |
| 491 | 20240418 | 104000 | 7229315050 | 38550 | 38550 | 38550 | 38350 | 1035 |
| 492 | 20240418 | 103900 | 7189589000 | 38500 | 38400 | 38500 | 38400 | 444 |
| 493 | 20240418 | 103800 | 7172518000 | 38400 | 38350 | 38450 | 38350 | 291 |
| 494 | 20240418 | 103700 | 7161341100 | 38300 | 38450 | 38450 | 38300 | 1617 |
| 495 | 20240418 | 103600 | 7099231700 | 38500 | 38700 | 38750 | 38450 | 1615 |
| 496 | 20240418 | 103500 | 7036904600 | 38750 | 38800 | 38800 | 38700 | 1496 |
| 497 | 20240418 | 103400 | 6978910100 | 38800 | 38900 | 38900 | 38800 | 1711 |
| 498 | 20240418 | 103300 | 6912483600 | 38900 | 38900 | 39000 | 38850 | 474 |
| 499 | 20240418 | 103200 | 6894038850 | 38900 | 38900 | 39050 | 38900 | 1401 |
| 500 | 20240418 | 103100 | 6839462450 | 38900 | 38850 | 38950 | 38800 | 373 |
| 501 | 20240418 | 103000 | 6824970350 | 38850 | 38800 | 38850 | 38750 | 1639 |
| 502 | 20240418 | 102900 | 6761377300 | 38800 | 38850 | 38900 | 38750 | 9743 |
| 503 | 20240418 | 102800 | 6383352500 | 38850 | 38900 | 38900 | 38650 | 400 |
| 504 | 20240418 | 102700 | 6367828450 | 38900 | 38700 | 39100 | 38650 | 7621 |
| 505 | 20240418 | 102600 | 6071193250 | 38650 | 38700 | 38800 | 38650 | 1025 |
| 506 | 20240418 | 102500 | 6031483000 | 38650 | 38600 | 38700 | 38600 | 2141 |
| 507 | 20240418 | 102400 | 5948783650 | 38600 | 38600 | 38600 | 38500 | 665 |
| 508 | 20240418 | 102300 | 5923149800 | 38600 | 38650 | 38650 | 38550 | 737 |
| 509 | 20240418 | 102200 | 5894708550 | 38650 | 38600 | 38700 | 38600 | 1340 |
| 510 | 20240418 | 102100 | 5842936250 | 38650 | 38500 | 38650 | 38500 | 1643 |
| 511 | 20240418 | 102000 | 5779642600 | 38500 | 38350 | 38500 | 38300 | 1063 |
| 512 | 20240418 | 101900 | 5738811550 | 38350 | 38250 | 38400 | 38250 | 341 |
| 513 | 20240418 | 101800 | 5725729100 | 38250 | 38400 | 38450 | 38250 | 885 |
| 514 | 20240418 | 101700 | 5691758350 | 38400 | 38400 | 38450 | 38350 | 1077 |
| 515 | 20240418 | 101600 | 5650379300 | 38400 | 38150 | 38400 | 38150 | 614 |
| 516 | 20240418 | 101500 | 5626876150 | 38150 | 38200 | 38200 | 38100 | 2674 |
| 517 | 20240418 | 101400 | 5524868100 | 38200 | 38000 | 38250 | 38000 | 3512 |
| 518 | 20240418 | 101300 | 5390954000 | 37950 | 37650 | 37950 | 37650 | 4386 |
| 519 | 20240418 | 101200 | 5225162850 | 37650 | 37750 | 37750 | 37650 | 1285 |
| 520 | 20240418 | 101100 | 5176735450 | 37750 | 37650 | 37750 | 37450 | 2005 |
| 521 | 20240418 | 101000 | 5101452750 | 37650 | 37600 | 37700 | 37450 | 7659 |
| 522 | 20240418 | 100900 | 4814336500 | 37600 | 37800 | 37800 | 37400 | 6569 |
| 523 | 20240418 | 100800 | 4567473350 | 37800 | 37600 | 37800 | 37600 | 2330 |
| 524 | 20240418 | 100700 | 4479484000 | 37600 | 37800 | 37800 | 37550 | 3472 |
| 525 | 20240418 | 100600 | 4348779250 | 37800 | 38050 | 38050 | 37600 | 4743 |
| 526 | 20240418 | 100500 | 4169596700 | 38050 | 38100 | 38150 | 38050 | 648 |
| 527 | 20240418 | 100400 | 4144937050 | 38100 | 38200 | 38200 | 38050 | 150 |
| 528 | 20240418 | 100300 | 4139223200 | 38150 | 38050 | 38200 | 38000 | 1814 |
| 529 | 20240418 | 100200 | 4070158250 | 38200 | 38050 | 38200 | 37800 | 1245 |
| 530 | 20240418 | 100100 | 4022918850 | 37950 | 38150 | 38150 | 37700 | 4227 |
| 531 | 20240418 | 100000 | 3862496250 | 38150 | 38300 | 38300 | 38150 | 1031 |
| 532 | 20240418 | 095900 | 3823096850 | 38250 | 38350 | 38400 | 38250 | 1896 |
| 533 | 20240418 | 095800 | 3750479500 | 38350 | 38300 | 38350 | 38300 | 243 |
| 534 | 20240418 | 095700 | 3741169700 | 38300 | 38350 | 38350 | 38250 | 656 |
| 535 | 20240418 | 095600 | 3716043800 | 38300 | 38250 | 38400 | 38200 | 1505 |
| 536 | 20240418 | 095500 | 3658481400 | 38450 | 38550 | 38550 | 38250 | 2177 |
| 537 | 20240418 | 095400 | 3574982550 | 38500 | 38550 | 38550 | 38450 | 491 |
| 538 | 20240418 | 095300 | 3556084950 | 38550 | 38500 | 38600 | 38500 | 1250 |
| 539 | 20240418 | 095200 | 3507924400 | 38500 | 38400 | 38500 | 38400 | 493 |
| 540 | 20240418 | 095100 | 3488976500 | 38450 | 38600 | 38650 | 38400 | 3507 |
| 541 | 20240418 | 095000 | 3353911150 | 38600 | 38800 | 38800 | 38550 | 1505 |
| 542 | 20240418 | 094900 | 3295695550 | 38800 | 38900 | 38900 | 38750 | 1190 |
| 543 | 20240418 | 094800 | 3249502450 | 38900 | 39050 | 39050 | 38900 | 282 |
| 544 | 20240418 | 094700 | 3238519850 | 39000 | 39200 | 39200 | 39000 | 8319 |
| 545 | 20240418 | 094600 | 2913243750 | 39150 | 39200 | 39200 | 39150 | 1838 |
| 546 | 20240418 | 094500 | 2841222500 | 39250 | 39250 | 39300 | 39200 | 2206 |
| 547 | 20240418 | 094400 | 2754612850 | 39200 | 39150 | 39250 | 39150 | 1990 |
| 548 | 20240418 | 094300 | 2676510200 | 39150 | 39100 | 39250 | 39050 | 2280 |
| 549 | 20240418 | 094200 | 2587184050 | 39150 | 39150 | 39200 | 39050 | 1231 |
| 550 | 20240418 | 094100 | 2539023850 | 39150 | 39100 | 39150 | 39100 | 3072 |
| 551 | 20240418 | 094000 | 2418765750 | 39150 | 39000 | 39150 | 39000 | 3604 |
| 552 | 20240418 | 093900 | 2277998700 | 39000 | 38900 | 39000 | 38800 | 381 |
| 553 | 20240418 | 093800 | 2263176650 | 38900 | 38900 | 38900 | 38750 | 1167 |
| 554 | 20240418 | 093700 | 2217886350 | 38850 | 38900 | 38900 | 38850 | 222 |
| 555 | 20240418 | 093600 | 2209259900 | 38800 | 38900 | 38900 | 38800 | 504 |
| 556 | 20240418 | 093500 | 2189666550 | 39000 | 39000 | 39000 | 38900 | 822 |
| 557 | 20240418 | 093400 | 2157642500 | 39000 | 39000 | 39000 | 39000 | 729 |
| 558 | 20240418 | 093300 | 2129211500 | 39000 | 39000 | 39050 | 38950 | 231 |
| 559 | 20240418 | 093200 | 2120207100 | 39050 | 39050 | 39050 | 39000 | 205 |
| 560 | 20240418 | 093100 | 2112210750 | 39050 | 39000 | 39050 | 38950 | 541 |
| 561 | 20240418 | 093000 | 2091091950 | 39050 | 39000 | 39050 | 38900 | 233 |
| 562 | 20240418 | 092900 | 2082012850 | 39050 | 38850 | 39050 | 38800 | 760 |
| 563 | 20240418 | 092800 | 2052465700 | 38800 | 38800 | 38800 | 38800 | 664 |
| 564 | 20240418 | 092700 | 2026702500 | 38800 | 38900 | 38900 | 38800 | 543 |
| 565 | 20240418 | 092600 | 2005629450 | 38850 | 39000 | 39000 | 38850 | 1758 |
| 566 | 20240418 | 092500 | 1937229650 | 39050 | 38950 | 39050 | 38950 | 602 |
| 567 | 20240418 | 092400 | 1913745550 | 38950 | 39000 | 39000 | 38900 | 281 |
| 568 | 20240418 | 092300 | 1902790800 | 39000 | 39000 | 39050 | 38900 | 1281 |
| 569 | 20240418 | 092200 | 1852829250 | 39000 | 38800 | 39000 | 38800 | 3858 |
| 570 | 20240418 | 092100 | 1702654950 | 38800 | 39050 | 39050 | 38800 | 951 |
| 571 | 20240418 | 092000 | 1665686800 | 39050 | 39000 | 39050 | 38950 | 489 |
| 572 | 20240418 | 091900 | 1646614200 | 39050 | 38850 | 39050 | 38800 | 2223 |
| 573 | 20240418 | 091800 | 1560093750 | 38850 | 38800 | 38850 | 38750 | 422 |
| 574 | 20240418 | 091700 | 1543717750 | 38800 | 38900 | 38900 | 38600 | 154 |
| 575 | 20240418 | 091600 | 1537754950 | 38600 | 38600 | 38850 | 38600 | 1453 |
| 576 | 20240418 | 091500 | 1481524550 | 38600 | 38700 | 38700 | 38550 | 1541 |
| 577 | 20240418 | 091400 | 1422025300 | 38700 | 38700 | 38700 | 38650 | 281 |
| 578 | 20240418 | 091300 | 1411159100 | 38700 | 38700 | 38700 | 38650 | 639 |
| 579 | 20240418 | 091200 | 1386432350 | 38700 | 38900 | 38900 | 38700 | 407 |
| 580 | 20240418 | 091100 | 1370664400 | 38700 | 38650 | 38900 | 38650 | 615 |
| 581 | 20240418 | 091000 | 1346848850 | 38650 | 38900 | 38900 | 38650 | 2098 |
| 582 | 20240418 | 090900 | 1265698200 | 38700 | 39050 | 39050 | 38700 | 756 |
| 583 | 20240418 | 090800 | 1236330400 | 39050 | 39000 | 39100 | 38950 | 806 |
| 584 | 20240418 | 090700 | 1204828850 | 39000 | 38800 | 39000 | 38800 | 732 |
| 585 | 20240418 | 090600 | 1176393650 | 38800 | 38800 | 38850 | 38800 | 491 |
| 586 | 20240418 | 090500 | 1157327500 | 38850 | 38650 | 38850 | 38600 | 2757 |
| 587 | 20240418 | 090400 | 1050652300 | 38650 | 38950 | 39100 | 38650 | 4601 |
| 588 | 20240418 | 090300 | 871966800 | 38900 | 39200 | 39200 | 38900 | 3799 |
| 589 | 20240418 | 090200 | 723740700 | 39050 | 39000 | 39250 | 38800 | 5408 |
| 590 | 20240418 | 090100 | 512429600 | 38900 | 38800 | 39050 | 38750 | 3051 |
| 591 | 20240418 | 090000 | 393588350 | 38800 | 38250 | 38850 | 38200 | 10115 |