31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 3 | 20240418 | 183000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20240418 | 182900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20240418 | 182800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20240418 | 182700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20240418 | 182600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20240418 | 182500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20240418 | 182400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20240418 | 182300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20240418 | 182200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20240418 | 182100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20240418 | 182000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20240418 | 181900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20240418 | 181800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20240418 | 181700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20240418 | 181600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20240418 | 181500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20240418 | 181400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20240418 | 181300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20240418 | 181200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20240418 | 181100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20240418 | 181000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20240418 | 180900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20240418 | 180800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20240418 | 180700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20240418 | 180600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20240418 | 180500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20240418 | 180400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20240418 | 180300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20240418 | 180200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20240418 | 180100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 33 | 20240418 | 180000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20240418 | 175900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20240418 | 175800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20240418 | 175700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20240418 | 175600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20240418 | 175500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20240418 | 175400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20240418 | 175300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20240418 | 175200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20240418 | 175100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20240418 | 175000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20240418 | 174900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20240418 | 174800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20240418 | 174700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20240418 | 174600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20240418 | 174500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20240418 | 174400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20240418 | 174300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20240418 | 174200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20240418 | 174100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20240418 | 174000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20240418 | 173900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20240418 | 173800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20240418 | 173700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20240418 | 173600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20240418 | 173500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20240418 | 173400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20240418 | 173300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20240418 | 173200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20240418 | 173100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 63 | 20240418 | 173000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20240418 | 172900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20240418 | 172800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20240418 | 172700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20240418 | 172600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20240418 | 172500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20240418 | 172400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20240418 | 172300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20240418 | 172200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20240418 | 172100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20240418 | 172000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20240418 | 171900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20240418 | 171800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20240418 | 171700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20240418 | 171600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20240418 | 171500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20240418 | 171400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20240418 | 171300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20240418 | 171200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20240418 | 171100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20240418 | 171000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20240418 | 170900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20240418 | 170800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20240418 | 170700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20240418 | 170600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20240418 | 170500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20240418 | 170400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20240418 | 170300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20240418 | 170200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20240418 | 170100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 93 | 20240418 | 170000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20240418 | 165900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20240418 | 165800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20240418 | 165700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20240418 | 165600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20240418 | 165500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20240418 | 165400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20240418 | 165300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20240418 | 165200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20240418 | 165100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20240418 | 165000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20240418 | 164900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20240418 | 164800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20240418 | 164700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20240418 | 164600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20240418 | 164500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20240418 | 164400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20240418 | 164300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20240418 | 164200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20240418 | 164100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20240418 | 164000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20240418 | 163900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20240418 | 163800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20240418 | 163700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20240418 | 163600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20240418 | 163500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20240418 | 163400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20240418 | 163300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20240418 | 163200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20240418 | 163100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 123 | 20240418 | 163000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20240418 | 162900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20240418 | 162800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20240418 | 162700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20240418 | 162600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20240418 | 162500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20240418 | 162400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20240418 | 162300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20240418 | 162200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20240418 | 162100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20240418 | 162000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20240418 | 161900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20240418 | 161800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20240418 | 161700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20240418 | 161600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20240418 | 161500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20240418 | 161400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20240418 | 161300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20240418 | 161200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20240418 | 161100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20240418 | 161000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20240418 | 160900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20240418 | 160800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20240418 | 160700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20240418 | 160600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20240418 | 160500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20240418 | 160400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20240418 | 160300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20240418 | 160200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20240418 | 160100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 153 | 20240418 | 160000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20240418 | 155900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20240418 | 155800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20240418 | 155700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20240418 | 155600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20240418 | 155500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20240418 | 155400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20240418 | 155300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20240418 | 155200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20240418 | 155100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20240418 | 155000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20240418 | 154900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20240418 | 154800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20240418 | 154700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20240418 | 154600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20240418 | 154500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20240418 | 154400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20240418 | 154300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20240418 | 154200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20240418 | 154100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20240418 | 154000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20240418 | 153900 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20240418 | 153800 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20240418 | 153700 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20240418 | 153600 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20240418 | 153500 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20240418 | 153400 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20240418 | 153300 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20240418 | 153200 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20240418 | 153100 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 183 | 20240418 | 153000 | 46850210200 | 41000 | 41000 | 41000 | 41000 | 17002 |
| 184 | 20240418 | 152900 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20240418 | 152800 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20240418 | 152700 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20240418 | 152600 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20240418 | 152500 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20240418 | 152400 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20240418 | 152300 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20240418 | 152200 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20240418 | 152100 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20240418 | 152000 | 46153128200 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20240418 | 151900 | 46153128200 | 41000 | 41000 | 41050 | 40850 | 10770 |
| 195 | 20240418 | 151800 | 45711546650 | 41000 | 40950 | 41000 | 40900 | 9814 |
| 196 | 20240418 | 151700 | 45309344150 | 40950 | 40850 | 40950 | 40850 | 5098 |
| 197 | 20240418 | 151600 | 45100804650 | 40900 | 40800 | 40900 | 40800 | 3276 |
| 198 | 20240418 | 151500 | 44966996650 | 40800 | 40800 | 40850 | 40750 | 1984 |
| 199 | 20240418 | 151400 | 44886044550 | 40800 | 40750 | 40850 | 40650 | 3846 |
| 200 | 20240418 | 151300 | 44729216600 | 40700 | 40700 | 40700 | 40650 | 2781 |
| 201 | 20240418 | 151200 | 44616077800 | 40700 | 40650 | 40700 | 40650 | 367 |
| 202 | 20240418 | 151100 | 44601152300 | 40700 | 40600 | 40700 | 40600 | 2591 |
| 203 | 20240418 | 151000 | 44495897600 | 40600 | 40600 | 40650 | 40550 | 2333 |
| 204 | 20240418 | 150900 | 44401170200 | 40650 | 40650 | 40700 | 40600 | 1087 |
| 205 | 20240418 | 150800 | 44356991150 | 40650 | 40650 | 40700 | 40600 | 691 |
| 206 | 20240418 | 150700 | 44328902500 | 40600 | 40650 | 40700 | 40550 | 1184 |
| 207 | 20240418 | 150600 | 44280842100 | 40600 | 40650 | 40700 | 40600 | 1898 |
| 208 | 20240418 | 150500 | 44203773850 | 40650 | 40650 | 40700 | 40650 | 1478 |
| 209 | 20240418 | 150400 | 44143690600 | 40650 | 40650 | 40700 | 40650 | 441 |
| 210 | 20240418 | 150300 | 44125757300 | 40700 | 40700 | 40700 | 40650 | 579 |
| 211 | 20240418 | 150200 | 44102208050 | 40700 | 40650 | 40750 | 40650 | 2382 |
| 212 | 20240418 | 150100 | 44005255750 | 40650 | 40750 | 40800 | 40650 | 2709 |
| 213 | 20240418 | 150000 | 43894963850 | 40750 | 40700 | 40750 | 40650 | 2433 |
| 214 | 20240418 | 145900 | 43795911650 | 40650 | 40600 | 40700 | 40600 | 1845 |
| 215 | 20240418 | 145800 | 43720893850 | 40600 | 40500 | 40600 | 40450 | 2693 |
| 216 | 20240418 | 145700 | 43611655800 | 40550 | 40550 | 40600 | 40500 | 705 |
| 217 | 20240418 | 145600 | 43583070050 | 40550 | 40450 | 40600 | 40450 | 3253 |
| 218 | 20240418 | 145500 | 43451290400 | 40400 | 40300 | 40400 | 40300 | 1077 |
| 219 | 20240418 | 145400 | 43407830100 | 40350 | 40400 | 40400 | 40300 | 372 |
| 220 | 20240418 | 145300 | 43392820250 | 40400 | 40400 | 40400 | 40300 | 178 |
| 221 | 20240418 | 145200 | 43385641600 | 40450 | 40400 | 40450 | 40250 | 972 |
| 222 | 20240418 | 145100 | 43346408200 | 40400 | 40250 | 40400 | 40250 | 172 |
| 223 | 20240418 | 145000 | 43339465450 | 40250 | 40250 | 40300 | 40200 | 1991 |
| 224 | 20240418 | 144900 | 43259296000 | 40200 | 40250 | 40300 | 40200 | 506 |
| 225 | 20240418 | 144800 | 43238944950 | 40300 | 40250 | 40300 | 40200 | 426 |
| 226 | 20240418 | 144700 | 43221802800 | 40250 | 40250 | 40250 | 40250 | 967 |
| 227 | 20240418 | 144600 | 43182881050 | 40250 | 40250 | 40300 | 40250 | 198 |
| 228 | 20240418 | 144500 | 43174910550 | 40250 | 40200 | 40300 | 40200 | 1150 |
| 229 | 20240418 | 144400 | 43128625450 | 40200 | 40250 | 40300 | 40200 | 1580 |
| 230 | 20240418 | 144300 | 43065052450 | 40250 | 40350 | 40350 | 40250 | 1182 |
| 231 | 20240418 | 144200 | 43017440400 | 40450 | 40450 | 40450 | 40350 | 875 |
| 232 | 20240418 | 144100 | 42982077250 | 40450 | 40350 | 40450 | 40350 | 548 |
| 233 | 20240418 | 144000 | 42959922100 | 40350 | 40450 | 40450 | 40350 | 681 |
| 234 | 20240418 | 143900 | 42932420600 | 40450 | 40300 | 40450 | 40250 | 1198 |
| 235 | 20240418 | 143800 | 42884075400 | 40300 | 40250 | 40300 | 40250 | 1744 |
| 236 | 20240418 | 143700 | 42813859000 | 40250 | 40350 | 40350 | 40250 | 1565 |
| 237 | 20240418 | 143600 | 42750803000 | 40350 | 40350 | 40350 | 40300 | 410 |
| 238 | 20240418 | 143500 | 42734265600 | 40350 | 40350 | 40500 | 40350 | 729 |
| 239 | 20240418 | 143400 | 42704775650 | 40400 | 40350 | 40400 | 40300 | 636 |
| 240 | 20240418 | 143300 | 42679096050 | 40350 | 40400 | 40400 | 40350 | 1117 |
| 241 | 20240418 | 143200 | 42634011900 | 40400 | 40550 | 40550 | 40350 | 2041 |
| 242 | 20240418 | 143100 | 42551503600 | 40550 | 40500 | 40550 | 40400 | 1397 |
| 243 | 20240418 | 143000 | 42495037700 | 40500 | 40500 | 40500 | 40400 | 278 |
| 244 | 20240418 | 142900 | 42483782200 | 40500 | 40450 | 40500 | 40400 | 1822 |
| 245 | 20240418 | 142800 | 42410121700 | 40500 | 40400 | 40500 | 40400 | 268 |
| 246 | 20240418 | 142700 | 42399279700 | 40400 | 40400 | 40400 | 40350 | 602 |
| 247 | 20240418 | 142600 | 42374963800 | 40400 | 40400 | 40400 | 40350 | 488 |
| 248 | 20240418 | 142500 | 42355250600 | 40450 | 40300 | 40450 | 40300 | 773 |
| 249 | 20240418 | 142400 | 42324039900 | 40300 | 40250 | 40350 | 40250 | 868 |
| 250 | 20240418 | 142300 | 42289053700 | 40300 | 40250 | 40300 | 40200 | 575 |
| 251 | 20240418 | 142200 | 42265909750 | 40250 | 40350 | 40350 | 40250 | 2360 |
| 252 | 20240418 | 142100 | 42170900300 | 40400 | 40400 | 40400 | 40300 | 2361 |
| 253 | 20240418 | 142000 | 42075678850 | 40400 | 40400 | 40400 | 40350 | 624 |
| 254 | 20240418 | 141900 | 42050473700 | 40400 | 40400 | 40400 | 40400 | 832 |
| 255 | 20240418 | 141800 | 42016860900 | 40450 | 40500 | 40500 | 40400 | 351 |
| 256 | 20240418 | 141700 | 42002677800 | 40500 | 40450 | 40500 | 40400 | 1260 |
| 257 | 20240418 | 141600 | 41951746450 | 40450 | 40500 | 40500 | 40450 | 304 |
| 258 | 20240418 | 141500 | 41939449500 | 40500 | 40450 | 40500 | 40450 | 293 |
| 259 | 20240418 | 141400 | 41927588450 | 40450 | 40450 | 40500 | 40450 | 617 |
| 260 | 20240418 | 141300 | 41902616900 | 40450 | 40500 | 40550 | 40450 | 472 |
| 261 | 20240418 | 141200 | 41883519750 | 40500 | 40550 | 40600 | 40450 | 1350 |
| 262 | 20240418 | 141100 | 41828854450 | 40650 | 40650 | 40650 | 40550 | 508 |
| 263 | 20240418 | 141000 | 41808222900 | 40650 | 40700 | 40700 | 40650 | 1063 |
| 264 | 20240418 | 140900 | 41764965100 | 40700 | 40400 | 40700 | 40400 | 2219 |
| 265 | 20240418 | 140800 | 41675018600 | 40400 | 40400 | 40450 | 40400 | 414 |
| 266 | 20240418 | 140700 | 41658292850 | 40450 | 40400 | 40450 | 40350 | 495 |
| 267 | 20240418 | 140600 | 41638285150 | 40350 | 40350 | 40450 | 40350 | 417 |
| 268 | 20240418 | 140500 | 41621429100 | 40350 | 40450 | 40500 | 40350 | 2380 |
| 269 | 20240418 | 140400 | 41525208250 | 40500 | 40550 | 40600 | 40500 | 1782 |
| 270 | 20240418 | 140300 | 41452959250 | 40600 | 40550 | 40650 | 40550 | 1232 |
| 271 | 20240418 | 140200 | 41402967050 | 40500 | 40500 | 40650 | 40450 | 2264 |
| 272 | 20240418 | 140100 | 41311189400 | 40500 | 40500 | 40550 | 40450 | 1167 |
| 273 | 20240418 | 140000 | 41263940450 | 40550 | 40500 | 40600 | 40500 | 2344 |
| 274 | 20240418 | 135900 | 41168870000 | 40500 | 40450 | 40550 | 40450 | 524 |
| 275 | 20240418 | 135800 | 41147658000 | 40550 | 40400 | 40550 | 40400 | 1374 |
| 276 | 20240418 | 135700 | 41092004050 | 40450 | 40350 | 40450 | 40350 | 1325 |
| 277 | 20240418 | 135600 | 41038472950 | 40400 | 40350 | 40400 | 40300 | 1825 |
| 278 | 20240418 | 135500 | 40964841350 | 40350 | 40350 | 40450 | 40350 | 542 |
| 279 | 20240418 | 135400 | 40942949150 | 40400 | 40400 | 40450 | 40350 | 585 |
| 280 | 20240418 | 135300 | 40919321150 | 40350 | 40400 | 40450 | 40350 | 1094 |
| 281 | 20240418 | 135200 | 40875161400 | 40450 | 40500 | 40550 | 40450 | 1826 |
| 282 | 20240418 | 135100 | 40801224600 | 40500 | 40600 | 40650 | 40500 | 782 |
| 283 | 20240418 | 135000 | 40769501100 | 40600 | 40600 | 40600 | 40550 | 781 |
| 284 | 20240418 | 134900 | 40737804450 | 40600 | 40550 | 40600 | 40500 | 1204 |
| 285 | 20240418 | 134800 | 40688985300 | 40550 | 40700 | 40750 | 40550 | 1391 |
| 286 | 20240418 | 134700 | 40632437800 | 40650 | 40700 | 40750 | 40600 | 950 |
| 287 | 20240418 | 134600 | 40593793750 | 40700 | 40800 | 40850 | 40600 | 2799 |
| 288 | 20240418 | 134500 | 40479761900 | 40800 | 40600 | 40800 | 40600 | 1493 |
| 289 | 20240418 | 134400 | 40418987350 | 40650 | 40600 | 40650 | 40550 | 1627 |
| 290 | 20240418 | 134300 | 40352960550 | 40600 | 40650 | 40650 | 40300 | 3003 |
| 291 | 20240418 | 134200 | 40231178900 | 40650 | 40850 | 40850 | 40650 | 1742 |
| 292 | 20240418 | 134100 | 40160165950 | 40850 | 40800 | 40900 | 40650 | 6716 |
| 293 | 20240418 | 134000 | 39886096750 | 40800 | 40650 | 40800 | 40650 | 2787 |
| 294 | 20240418 | 133900 | 39772558500 | 40650 | 40600 | 40700 | 40600 | 2727 |
| 295 | 20240418 | 133800 | 39661727600 | 40600 | 40500 | 40650 | 40500 | 2037 |
| 296 | 20240418 | 133700 | 39579078850 | 40550 | 40550 | 40600 | 40500 | 1833 |
| 297 | 20240418 | 133600 | 39504824200 | 40550 | 40450 | 40600 | 40450 | 1851 |
| 298 | 20240418 | 133500 | 39429784650 | 40500 | 40450 | 40500 | 40450 | 2127 |
| 299 | 20240418 | 133400 | 39343676350 | 40400 | 40500 | 40500 | 40350 | 1579 |
| 300 | 20240418 | 133300 | 39279848800 | 40450 | 40250 | 40450 | 40250 | 4318 |
| 301 | 20240418 | 133200 | 39105452750 | 40250 | 40200 | 40250 | 40050 | 851 |
| 302 | 20240418 | 133100 | 39071268200 | 40050 | 40000 | 40200 | 40000 | 1825 |
| 303 | 20240418 | 133000 | 38998133400 | 40000 | 40000 | 40000 | 40000 | 69 |
| 304 | 20240418 | 132900 | 38995373400 | 40000 | 39950 | 40000 | 39950 | 188 |
| 305 | 20240418 | 132800 | 38987855450 | 39950 | 40000 | 40050 | 39950 | 405 |
| 306 | 20240418 | 132700 | 38971652100 | 40050 | 40000 | 40050 | 40000 | 459 |
| 307 | 20240418 | 132600 | 38953290300 | 40000 | 40100 | 40100 | 40000 | 773 |
| 308 | 20240418 | 132500 | 38922365800 | 40050 | 40050 | 40100 | 40000 | 721 |
| 309 | 20240418 | 132400 | 38893506250 | 40000 | 40150 | 40200 | 40000 | 2778 |
| 310 | 20240418 | 132300 | 38782178100 | 40150 | 40200 | 40200 | 40150 | 249 |
| 311 | 20240418 | 132200 | 38772179250 | 40150 | 40100 | 40200 | 40100 | 406 |
| 312 | 20240418 | 132100 | 38755885900 | 40100 | 40100 | 40150 | 40050 | 800 |
| 313 | 20240418 | 132000 | 38723778600 | 40050 | 40050 | 40100 | 40050 | 559 |
| 314 | 20240418 | 131900 | 38701377000 | 40100 | 40100 | 40200 | 40050 | 1639 |
| 315 | 20240418 | 131800 | 38635713500 | 40100 | 40000 | 40200 | 40000 | 1645 |
| 316 | 20240418 | 131700 | 38569814000 | 40000 | 40000 | 40050 | 40000 | 1329 |
| 317 | 20240418 | 131600 | 38516653350 | 40000 | 40100 | 40100 | 39950 | 2191 |
| 318 | 20240418 | 131500 | 38429002500 | 40100 | 40150 | 40300 | 40000 | 1284 |
| 319 | 20240418 | 131400 | 38377548550 | 40150 | 40100 | 40300 | 40050 | 2699 |
| 320 | 20240418 | 131300 | 38269111000 | 40150 | 40050 | 40150 | 40000 | 1686 |
| 321 | 20240418 | 131200 | 38201620000 | 40050 | 40100 | 40150 | 40050 | 991 |
| 322 | 20240418 | 131100 | 38161908700 | 40100 | 40050 | 40100 | 40050 | 1189 |
| 323 | 20240418 | 131000 | 38114245050 | 40100 | 40150 | 40150 | 40050 | 1332 |
| 324 | 20240418 | 130900 | 38060836200 | 40150 | 40200 | 40250 | 40150 | 1042 |
| 325 | 20240418 | 130800 | 38018940150 | 40150 | 40150 | 40200 | 40100 | 1330 |
| 326 | 20240418 | 130700 | 37965553350 | 40150 | 40200 | 40250 | 40100 | 1907 |
| 327 | 20240418 | 130600 | 37888988250 | 40250 | 40350 | 40350 | 40200 | 1606 |
| 328 | 20240418 | 130500 | 37824290800 | 40350 | 40450 | 40450 | 40300 | 653 |
| 329 | 20240418 | 130400 | 37797971000 | 40400 | 40300 | 40400 | 40250 | 2128 |
| 330 | 20240418 | 130300 | 37712105200 | 40300 | 40250 | 40300 | 40250 | 1051 |
| 331 | 20240418 | 130200 | 37669773500 | 40250 | 40350 | 40400 | 40250 | 1783 |
| 332 | 20240418 | 130100 | 37597956700 | 40300 | 40300 | 40400 | 40250 | 1569 |
| 333 | 20240418 | 130000 | 37534721200 | 40250 | 40300 | 40300 | 40150 | 3364 |
| 334 | 20240418 | 125900 | 37399384950 | 40300 | 40400 | 40500 | 40300 | 3654 |
| 335 | 20240418 | 125800 | 37251887500 | 40400 | 40650 | 40650 | 40400 | 4111 |
| 336 | 20240418 | 125700 | 37085396350 | 40600 | 40550 | 40650 | 40500 | 1516 |
| 337 | 20240418 | 125600 | 37023884400 | 40550 | 40700 | 40700 | 40550 | 2807 |
| 338 | 20240418 | 125500 | 36909818800 | 40650 | 40650 | 40650 | 40550 | 2140 |
| 339 | 20240418 | 125400 | 36822896450 | 40600 | 40500 | 40650 | 40450 | 1020 |
| 340 | 20240418 | 125300 | 36781524550 | 40500 | 40600 | 40600 | 40450 | 2191 |
| 341 | 20240418 | 125200 | 36692782100 | 40550 | 40600 | 40600 | 40450 | 3083 |
| 342 | 20240418 | 125100 | 36567873150 | 40650 | 40700 | 40700 | 40500 | 4527 |
| 343 | 20240418 | 125000 | 36384015800 | 40700 | 40850 | 40950 | 40650 | 4383 |
| 344 | 20240418 | 124900 | 36205259450 | 40850 | 41100 | 41100 | 40850 | 10899 |
| 345 | 20240418 | 124800 | 35758355350 | 41100 | 40950 | 41100 | 40900 | 8654 |
| 346 | 20240418 | 124700 | 35403292900 | 40950 | 40900 | 41000 | 40800 | 7468 |
| 347 | 20240418 | 124600 | 35097663200 | 40900 | 40800 | 40950 | 40800 | 13855 |
| 348 | 20240418 | 124500 | 34531221550 | 40850 | 40700 | 40850 | 40700 | 8129 |
| 349 | 20240418 | 124400 | 34199712550 | 40700 | 40700 | 40700 | 40600 | 2541 |
| 350 | 20240418 | 124300 | 34096374650 | 40700 | 40700 | 40700 | 40550 | 2147 |
| 351 | 20240418 | 124200 | 34009109800 | 40700 | 40600 | 40700 | 40500 | 5950 |
| 352 | 20240418 | 124100 | 33767498700 | 40600 | 40500 | 40600 | 40450 | 3202 |
| 353 | 20240418 | 124000 | 33637691600 | 40500 | 40400 | 40500 | 40400 | 2665 |
| 354 | 20240418 | 123900 | 33529795600 | 40400 | 40300 | 40400 | 40300 | 612 |
| 355 | 20240418 | 123800 | 33505090900 | 40300 | 40450 | 40450 | 40250 | 2418 |
| 356 | 20240418 | 123700 | 33407633300 | 40450 | 40400 | 40500 | 40250 | 3382 |
| 357 | 20240418 | 123600 | 33271182950 | 40400 | 40300 | 40400 | 40150 | 2227 |
| 358 | 20240418 | 123500 | 33181434100 | 40300 | 40350 | 40350 | 40300 | 2729 |
| 359 | 20240418 | 123400 | 33071410700 | 40350 | 40350 | 40400 | 40300 | 766 |
| 360 | 20240418 | 123300 | 33040504650 | 40350 | 40400 | 40450 | 40300 | 3795 |
| 361 | 20240418 | 123200 | 32887175150 | 40450 | 40400 | 40450 | 40350 | 2226 |
| 362 | 20240418 | 123100 | 32797221350 | 40350 | 40350 | 40400 | 40300 | 2958 |
| 363 | 20240418 | 123000 | 32677910900 | 40350 | 40250 | 40350 | 40250 | 759 |
| 364 | 20240418 | 122900 | 32647327400 | 40200 | 40250 | 40300 | 40200 | 622 |
| 365 | 20240418 | 122800 | 32622287200 | 40300 | 40300 | 40350 | 40200 | 856 |
| 366 | 20240418 | 122700 | 32587815250 | 40300 | 40300 | 40350 | 40250 | 1153 |
| 367 | 20240418 | 122600 | 32541347850 | 40300 | 40200 | 40300 | 40200 | 2554 |
| 368 | 20240418 | 122500 | 32438538350 | 40200 | 40200 | 40250 | 40200 | 2072 |
| 369 | 20240418 | 122400 | 32355203100 | 40200 | 40150 | 40200 | 40150 | 307 |
| 370 | 20240418 | 122300 | 32342877000 | 40150 | 40050 | 40200 | 40050 | 1058 |
| 371 | 20240418 | 122200 | 32300417000 | 40050 | 40100 | 40100 | 40000 | 252 |
| 372 | 20240418 | 122100 | 32290314950 | 40100 | 40100 | 40100 | 40000 | 220 |
| 373 | 20240418 | 122000 | 32281506050 | 40100 | 40050 | 40100 | 40050 | 1817 |
| 374 | 20240418 | 121900 | 32208706150 | 40050 | 40000 | 40050 | 40000 | 420 |
| 375 | 20240418 | 121800 | 32191894550 | 40000 | 40000 | 40050 | 40000 | 714 |
| 376 | 20240418 | 121700 | 32163334100 | 39950 | 40050 | 40050 | 39900 | 1154 |
| 377 | 20240418 | 121600 | 32117203100 | 40150 | 40200 | 40200 | 40100 | 1932 |
| 378 | 20240418 | 121500 | 32039663550 | 40200 | 40050 | 40200 | 40050 | 2013 |
| 379 | 20240418 | 121400 | 31958848050 | 40050 | 40050 | 40050 | 40050 | 214 |
| 380 | 20240418 | 121300 | 31950277350 | 40050 | 40100 | 40100 | 40050 | 86 |
| 381 | 20240418 | 121200 | 31946829100 | 40100 | 40050 | 40100 | 40000 | 740 |
| 382 | 20240418 | 121100 | 31917167950 | 40050 | 40050 | 40100 | 40000 | 374 |
| 383 | 20240418 | 121000 | 31902188800 | 40100 | 40050 | 40150 | 40050 | 594 |
| 384 | 20240418 | 120900 | 31878382100 | 40050 | 39950 | 40050 | 39950 | 555 |
| 385 | 20240418 | 120800 | 31856185150 | 39950 | 40000 | 40000 | 39950 | 592 |
| 386 | 20240418 | 120700 | 31832507950 | 40000 | 40000 | 40000 | 39950 | 1155 |
| 387 | 20240418 | 120600 | 31786315050 | 40000 | 40000 | 40000 | 39950 | 1176 |
| 388 | 20240418 | 120500 | 31739322050 | 40050 | 40050 | 40050 | 40050 | 274 |
| 389 | 20240418 | 120400 | 31728348350 | 40050 | 40050 | 40100 | 40050 | 81 |
| 390 | 20240418 | 120300 | 31725102800 | 40050 | 39950 | 40050 | 39950 | 391 |
| 391 | 20240418 | 120200 | 31709463600 | 39950 | 39950 | 40000 | 39900 | 840 |
| 392 | 20240418 | 120100 | 31675915150 | 40000 | 40000 | 40050 | 40000 | 111 |
| 393 | 20240418 | 120000 | 31671470850 | 40050 | 40000 | 40100 | 40000 | 528 |
| 394 | 20240418 | 115900 | 31650340200 | 40000 | 40050 | 40100 | 40000 | 1581 |
| 395 | 20240418 | 115800 | 31587090150 | 40100 | 40050 | 40100 | 40050 | 601 |
| 396 | 20240418 | 115700 | 31563019600 | 40050 | 40150 | 40150 | 40050 | 53 |
| 397 | 20240418 | 115600 | 31560896850 | 40000 | 40150 | 40150 | 40000 | 930 |
| 398 | 20240418 | 115500 | 31523654450 | 40150 | 40050 | 40200 | 40050 | 1574 |
| 399 | 20240418 | 115400 | 31460437500 | 40100 | 40100 | 40150 | 40000 | 348 |
| 400 | 20240418 | 115300 | 31446479050 | 40000 | 40000 | 40100 | 40000 | 278 |
| 401 | 20240418 | 115200 | 31435341200 | 40050 | 39850 | 40050 | 39850 | 2059 |
| 402 | 20240418 | 115100 | 31353071350 | 39850 | 39900 | 39950 | 39850 | 1262 |
| 403 | 20240418 | 115000 | 31302717700 | 39950 | 39950 | 39950 | 39900 | 1583 |
| 404 | 20240418 | 114900 | 31239527000 | 39950 | 40000 | 40050 | 39900 | 1950 |
| 405 | 20240418 | 114800 | 31161598900 | 40050 | 40000 | 40050 | 40000 | 152 |
| 406 | 20240418 | 114700 | 31155518300 | 40000 | 40050 | 40050 | 40000 | 371 |
| 407 | 20240418 | 114600 | 31140662800 | 40100 | 40050 | 40100 | 40050 | 98 |
| 408 | 20240418 | 114500 | 31136736850 | 40050 | 40100 | 40100 | 40050 | 606 |
| 409 | 20240418 | 114400 | 31112452500 | 40100 | 40150 | 40150 | 40050 | 768 |
| 410 | 20240418 | 114300 | 31081654500 | 40100 | 40100 | 40150 | 40100 | 413 |
| 411 | 20240418 | 114200 | 31065092650 | 40100 | 40150 | 40150 | 40050 | 1400 |
| 412 | 20240418 | 114100 | 31008965100 | 40000 | 40150 | 40150 | 40000 | 1745 |
| 413 | 20240418 | 114000 | 30939067850 | 40150 | 40150 | 40200 | 40100 | 1443 |
| 414 | 20240418 | 113900 | 30881157350 | 40150 | 40200 | 40200 | 40100 | 3981 |
| 415 | 20240418 | 113800 | 30721351200 | 40250 | 40250 | 40300 | 40200 | 954 |
| 416 | 20240418 | 113700 | 30682951000 | 40300 | 40350 | 40400 | 40250 | 2722 |
| 417 | 20240418 | 113600 | 30573206400 | 40400 | 40300 | 40500 | 40300 | 6846 |
| 418 | 20240418 | 113500 | 30296390250 | 40300 | 40300 | 40400 | 40250 | 1327 |
| 419 | 20240418 | 113400 | 30242898000 | 40300 | 40350 | 40400 | 40300 | 1874 |
| 420 | 20240418 | 113300 | 30167298300 | 40400 | 40300 | 40400 | 40250 | 1728 |
| 421 | 20240418 | 113200 | 30097619000 | 40300 | 40200 | 40350 | 40200 | 2635 |
| 422 | 20240418 | 113100 | 29991432500 | 40200 | 40150 | 40200 | 40100 | 1688 |
| 423 | 20240418 | 113000 | 29923621600 | 40150 | 40350 | 40400 | 40150 | 5034 |
| 424 | 20240418 | 112900 | 29720596050 | 40350 | 40100 | 40350 | 40050 | 7242 |
| 425 | 20240418 | 112800 | 29429350150 | 40100 | 40100 | 40150 | 40100 | 932 |
| 426 | 20240418 | 112700 | 29391976600 | 40100 | 40050 | 40200 | 40050 | 4789 |
| 427 | 20240418 | 112600 | 29199899950 | 40050 | 40100 | 40100 | 40000 | 2794 |
| 428 | 20240418 | 112500 | 29087909100 | 40100 | 39900 | 40100 | 39900 | 2940 |
| 429 | 20240418 | 112400 | 28970320550 | 39900 | 39950 | 39950 | 39900 | 433 |
| 430 | 20240418 | 112300 | 28953041100 | 39950 | 39950 | 40000 | 39900 | 2096 |
| 431 | 20240418 | 112200 | 28869290350 | 39950 | 39900 | 39950 | 39800 | 3221 |
| 432 | 20240418 | 112100 | 28740719300 | 39900 | 39700 | 39900 | 39650 | 3704 |
| 433 | 20240418 | 112000 | 28593362450 | 39700 | 39750 | 39750 | 39650 | 1782 |
| 434 | 20240418 | 111900 | 28522607100 | 39750 | 39800 | 39800 | 39750 | 115 |
| 435 | 20240418 | 111800 | 28518031100 | 39850 | 39800 | 39850 | 39700 | 1011 |
| 436 | 20240418 | 111700 | 28477808050 | 39800 | 39750 | 39800 | 39750 | 272 |
| 437 | 20240418 | 111600 | 28466983850 | 39750 | 39850 | 39850 | 39600 | 1016 |
| 438 | 20240418 | 111500 | 28426669750 | 39900 | 39700 | 39900 | 39700 | 5754 |
| 439 | 20240418 | 111400 | 28197952250 | 39700 | 39650 | 39700 | 39650 | 398 |
| 440 | 20240418 | 111300 | 28182153300 | 39650 | 39700 | 39750 | 39650 | 642 |
| 441 | 20240418 | 111200 | 28156663100 | 39700 | 39700 | 39750 | 39650 | 873 |
| 442 | 20240418 | 111100 | 28122005200 | 39700 | 39600 | 39700 | 39600 | 804 |
| 443 | 20240418 | 111000 | 28090133750 | 39650 | 39600 | 39650 | 39550 | 476 |
| 444 | 20240418 | 110900 | 28071296150 | 39600 | 39650 | 39650 | 39550 | 1592 |
| 445 | 20240418 | 110800 | 28008287400 | 39600 | 39650 | 39750 | 39600 | 784 |
| 446 | 20240418 | 110700 | 27977208650 | 39650 | 39700 | 39750 | 39650 | 979 |
| 447 | 20240418 | 110600 | 27938389350 | 39650 | 39600 | 39650 | 39600 | 843 |
| 448 | 20240418 | 110500 | 27905001450 | 39600 | 39750 | 39800 | 39550 | 2191 |
| 449 | 20240418 | 110400 | 27818212750 | 39750 | 39750 | 39750 | 39600 | 1630 |
| 450 | 20240418 | 110300 | 27753519500 | 39750 | 39700 | 39900 | 39700 | 1321 |
| 451 | 20240418 | 110200 | 27701031500 | 39800 | 39700 | 39800 | 39650 | 963 |
| 452 | 20240418 | 110100 | 27662776100 | 39750 | 39700 | 39800 | 39650 | 807 |
| 453 | 20240418 | 110000 | 27630743050 | 39700 | 39750 | 39800 | 39700 | 471 |
| 454 | 20240418 | 105900 | 27612042550 | 39800 | 39850 | 39850 | 39600 | 3751 |
| 455 | 20240418 | 105800 | 27463139150 | 39850 | 39900 | 39900 | 39800 | 1843 |
| 456 | 20240418 | 105700 | 27389704200 | 39900 | 40000 | 40000 | 39900 | 126 |
| 457 | 20240418 | 105600 | 27384674000 | 40000 | 40000 | 40000 | 39900 | 319 |
| 458 | 20240418 | 105500 | 27371914900 | 39900 | 40050 | 40100 | 39900 | 2309 |
| 459 | 20240418 | 105400 | 27279549400 | 40050 | 40150 | 40200 | 40050 | 2636 |
| 460 | 20240418 | 105300 | 27173807750 | 40100 | 40150 | 40300 | 40100 | 6295 |
| 461 | 20240418 | 105200 | 26920879650 | 40150 | 40100 | 40150 | 40000 | 4044 |
| 462 | 20240418 | 105100 | 26758785600 | 40050 | 40050 | 40100 | 40000 | 1067 |
| 463 | 20240418 | 105000 | 26716052400 | 40100 | 40050 | 40100 | 40000 | 229 |
| 464 | 20240418 | 104900 | 26706885250 | 40050 | 40050 | 40050 | 40000 | 394 |
| 465 | 20240418 | 104800 | 26691105950 | 40050 | 39950 | 40050 | 39900 | 1901 |
| 466 | 20240418 | 104700 | 26615056900 | 39950 | 39950 | 40000 | 39950 | 2059 |
| 467 | 20240418 | 104600 | 26532778200 | 39900 | 39900 | 39950 | 39850 | 352 |
| 468 | 20240418 | 104500 | 26518734500 | 39850 | 40000 | 40000 | 39850 | 1409 |
| 469 | 20240418 | 104400 | 26462500100 | 40000 | 40050 | 40050 | 40000 | 229 |
| 470 | 20240418 | 104300 | 26453335050 | 40050 | 40100 | 40100 | 40000 | 708 |
| 471 | 20240418 | 104200 | 26424979300 | 40100 | 40050 | 40100 | 40000 | 2540 |
| 472 | 20240418 | 104100 | 26323211200 | 40100 | 40050 | 40150 | 40050 | 4655 |
| 473 | 20240418 | 104000 | 26136541600 | 40050 | 39800 | 40050 | 39750 | 6953 |
| 474 | 20240418 | 103900 | 25858593650 | 39850 | 39850 | 39950 | 39750 | 1624 |
| 475 | 20240418 | 103800 | 25793839850 | 39850 | 39800 | 39900 | 39750 | 1141 |
| 476 | 20240418 | 103700 | 25748409150 | 39850 | 39750 | 39850 | 39650 | 639 |
| 477 | 20240418 | 103600 | 25723002650 | 39650 | 39650 | 39750 | 39650 | 376 |
| 478 | 20240418 | 103500 | 25708078050 | 39700 | 39750 | 39800 | 39600 | 1190 |
| 479 | 20240418 | 103400 | 25660827650 | 39750 | 39600 | 39750 | 39600 | 932 |
| 480 | 20240418 | 103300 | 25623869200 | 39650 | 39450 | 39650 | 39450 | 240 |
| 481 | 20240418 | 103200 | 25614393000 | 39500 | 39600 | 39600 | 39450 | 2752 |
| 482 | 20240418 | 103100 | 25505670400 | 39600 | 39550 | 39700 | 39550 | 1198 |
| 483 | 20240418 | 103000 | 25458153450 | 39550 | 39450 | 39600 | 39450 | 453 |
| 484 | 20240418 | 102900 | 25440259500 | 39500 | 39650 | 39650 | 39400 | 5368 |
| 485 | 20240418 | 102800 | 25228105500 | 39650 | 39750 | 39750 | 39650 | 2362 |
| 486 | 20240418 | 102700 | 25134403800 | 39700 | 39850 | 39850 | 39700 | 1888 |
| 487 | 20240418 | 102600 | 25059306050 | 39800 | 39950 | 40000 | 39800 | 2145 |
| 488 | 20240418 | 102500 | 24973750950 | 39950 | 39900 | 39950 | 39900 | 905 |
| 489 | 20240418 | 102400 | 24937610800 | 39850 | 39850 | 39950 | 39850 | 940 |
| 490 | 20240418 | 102300 | 24900135300 | 39850 | 39950 | 39950 | 39850 | 696 |
| 491 | 20240418 | 102200 | 24872360650 | 39950 | 40050 | 40050 | 39900 | 936 |
| 492 | 20240418 | 102100 | 24834963450 | 40050 | 39800 | 40050 | 39800 | 4902 |
| 493 | 20240418 | 102000 | 24638938950 | 39800 | 39800 | 39800 | 39750 | 2936 |
| 494 | 20240418 | 101900 | 24522122900 | 39800 | 39750 | 39800 | 39750 | 817 |
| 495 | 20240418 | 101800 | 24489638400 | 39750 | 39850 | 39850 | 39750 | 743 |
| 496 | 20240418 | 101700 | 24460077100 | 39800 | 39800 | 39850 | 39800 | 1104 |
| 497 | 20240418 | 101600 | 24416094800 | 39800 | 39950 | 40000 | 39800 | 226 |
| 498 | 20240418 | 101500 | 24407082250 | 39950 | 39950 | 39950 | 39850 | 881 |
| 499 | 20240418 | 101400 | 24371892850 | 39900 | 39800 | 39900 | 39800 | 219 |
| 500 | 20240418 | 101300 | 24363160800 | 39900 | 39900 | 39900 | 39800 | 1158 |
| 501 | 20240418 | 101200 | 24317056350 | 39900 | 39900 | 40000 | 39900 | 748 |
| 502 | 20240418 | 101100 | 24287191750 | 39950 | 39900 | 40000 | 39850 | 504 |
| 503 | 20240418 | 101000 | 24267056350 | 39900 | 39800 | 39950 | 39800 | 457 |
| 504 | 20240418 | 100900 | 24248836600 | 39800 | 39750 | 39800 | 39750 | 1027 |
| 505 | 20240418 | 100800 | 24207981700 | 39800 | 39950 | 40000 | 39750 | 2881 |
| 506 | 20240418 | 100700 | 24093227800 | 39900 | 39950 | 40000 | 39800 | 987 |
| 507 | 20240418 | 100600 | 24053906150 | 40000 | 40100 | 40200 | 39900 | 2907 |
| 508 | 20240418 | 100500 | 23937296550 | 40200 | 39850 | 40200 | 39850 | 6070 |
| 509 | 20240418 | 100400 | 23694227500 | 39800 | 39850 | 39850 | 39750 | 924 |
| 510 | 20240418 | 100300 | 23657451100 | 39850 | 39900 | 39950 | 39700 | 4908 |
| 511 | 20240418 | 100200 | 23461887400 | 39900 | 39900 | 40000 | 39900 | 670 |
| 512 | 20240418 | 100100 | 23435123150 | 39950 | 39850 | 39950 | 39750 | 1545 |
| 513 | 20240418 | 100000 | 23373493250 | 39850 | 39750 | 39900 | 39750 | 2365 |
| 514 | 20240418 | 095900 | 23279337600 | 39750 | 39850 | 39900 | 39750 | 1762 |
| 515 | 20240418 | 095800 | 23209206300 | 39900 | 39900 | 39900 | 39800 | 3199 |
| 516 | 20240418 | 095700 | 23081729950 | 39900 | 40050 | 40100 | 39850 | 1783 |
| 517 | 20240418 | 095600 | 23010479750 | 40050 | 40000 | 40100 | 39950 | 1126 |
| 518 | 20240418 | 095500 | 22965379650 | 40050 | 39900 | 40100 | 39800 | 5631 |
| 519 | 20240418 | 095400 | 22740272050 | 39900 | 39850 | 40000 | 39800 | 2316 |
| 520 | 20240418 | 095300 | 22647899300 | 39900 | 39850 | 39900 | 39850 | 966 |
| 521 | 20240418 | 095200 | 22609399400 | 39900 | 39900 | 39950 | 39850 | 1986 |
| 522 | 20240418 | 095100 | 22530179500 | 39900 | 39900 | 39900 | 39850 | 1959 |
| 523 | 20240418 | 095000 | 22452076000 | 39900 | 39900 | 39950 | 39700 | 3908 |
| 524 | 20240418 | 094900 | 22296495350 | 39900 | 39900 | 40000 | 39900 | 2752 |
| 525 | 20240418 | 094800 | 22186609000 | 39900 | 39750 | 39950 | 39700 | 2885 |
| 526 | 20240418 | 094700 | 22071897100 | 39750 | 39800 | 39850 | 39750 | 4634 |
| 527 | 20240418 | 094600 | 21887519950 | 39800 | 40050 | 40100 | 39800 | 5733 |
| 528 | 20240418 | 094500 | 21658452450 | 40050 | 40050 | 40100 | 40050 | 3371 |
| 529 | 20240418 | 094400 | 21523397850 | 40100 | 40350 | 40350 | 40000 | 10789 |
| 530 | 20240418 | 094300 | 21090523700 | 40300 | 40450 | 40500 | 40250 | 20090 |
| 531 | 20240418 | 094200 | 20279123750 | 40450 | 40700 | 40750 | 40300 | 25908 |
| 532 | 20240418 | 094100 | 19227644650 | 40700 | 39900 | 40900 | 39850 | 59406 |
| 533 | 20240418 | 094000 | 16826219150 | 39950 | 39650 | 40100 | 39600 | 25922 |
| 534 | 20240418 | 093900 | 15791429100 | 39600 | 39450 | 39650 | 39450 | 4531 |
| 535 | 20240418 | 093800 | 15612330900 | 39450 | 39250 | 39450 | 39100 | 3669 |
| 536 | 20240418 | 093700 | 15468238600 | 39200 | 39250 | 39250 | 39200 | 2537 |
| 537 | 20240418 | 093600 | 15368748000 | 39250 | 39300 | 39300 | 39200 | 1915 |
| 538 | 20240418 | 093500 | 15293590550 | 39300 | 39350 | 39400 | 39250 | 1092 |
| 539 | 20240418 | 093400 | 15250672000 | 39450 | 39300 | 39450 | 39250 | 440 |
| 540 | 20240418 | 093300 | 15233384900 | 39300 | 39350 | 39400 | 39250 | 1890 |
| 541 | 20240418 | 093200 | 15159071950 | 39350 | 39350 | 39450 | 39350 | 1688 |
| 542 | 20240418 | 093100 | 15092606050 | 39450 | 39500 | 39550 | 39350 | 3453 |
| 543 | 20240418 | 093000 | 14956158350 | 39550 | 39350 | 39550 | 39200 | 4272 |
| 544 | 20240418 | 092900 | 14787825350 | 39150 | 39000 | 39350 | 39000 | 6562 |
| 545 | 20240418 | 092800 | 14531136600 | 39000 | 39100 | 39100 | 39000 | 7297 |
| 546 | 20240418 | 092700 | 14246231700 | 39150 | 39200 | 39250 | 39150 | 1742 |
| 547 | 20240418 | 092600 | 14177963850 | 39200 | 39350 | 39350 | 39150 | 2459 |
| 548 | 20240418 | 092500 | 14081577100 | 39350 | 39200 | 39400 | 39100 | 2809 |
| 549 | 20240418 | 092400 | 13971275300 | 39100 | 39200 | 39250 | 39050 | 6021 |
| 550 | 20240418 | 092300 | 13735713150 | 39250 | 39250 | 39300 | 39200 | 3756 |
| 551 | 20240418 | 092200 | 13588379950 | 39250 | 39150 | 39400 | 39100 | 3127 |
| 552 | 20240418 | 092100 | 13465801050 | 39100 | 39500 | 39550 | 39100 | 7424 |
| 553 | 20240418 | 092000 | 13174197400 | 39550 | 39700 | 39750 | 39550 | 6980 |
| 554 | 20240418 | 091900 | 12897461900 | 39700 | 39650 | 39700 | 39650 | 3763 |
| 555 | 20240418 | 091800 | 12748165150 | 39700 | 39500 | 39700 | 39500 | 4353 |
| 556 | 20240418 | 091700 | 12575783250 | 39450 | 39500 | 39600 | 39450 | 1613 |
| 557 | 20240418 | 091600 | 12512062050 | 39500 | 39500 | 39600 | 39400 | 4926 |
| 558 | 20240418 | 091500 | 12317353200 | 39500 | 39350 | 39500 | 39300 | 4152 |
| 559 | 20240418 | 091400 | 12153922650 | 39400 | 39200 | 39450 | 39200 | 4584 |
| 560 | 20240418 | 091300 | 11973515050 | 39250 | 39200 | 39300 | 39150 | 3071 |
| 561 | 20240418 | 091200 | 11853026800 | 39200 | 39200 | 39350 | 39150 | 3550 |
| 562 | 20240418 | 091100 | 11713866100 | 39200 | 39300 | 39400 | 39200 | 6411 |
| 563 | 20240418 | 091000 | 11462048900 | 39300 | 39300 | 39400 | 39250 | 7260 |
| 564 | 20240418 | 090900 | 11176604200 | 39350 | 39700 | 39850 | 39350 | 13402 |
| 565 | 20240418 | 090800 | 10644799750 | 39750 | 39500 | 39950 | 39450 | 20021 |
| 566 | 20240418 | 090700 | 9849182450 | 39500 | 39450 | 39600 | 39400 | 10731 |
| 567 | 20240418 | 090600 | 9425256400 | 39450 | 39050 | 39500 | 39000 | 12714 |
| 568 | 20240418 | 090500 | 8925767200 | 39050 | 39550 | 39700 | 39000 | 23818 |
| 569 | 20240418 | 090400 | 7989767150 | 39650 | 39700 | 39800 | 39400 | 17111 |
| 570 | 20240418 | 090300 | 7312707350 | 39650 | 39800 | 39850 | 39600 | 14465 |
| 571 | 20240418 | 090200 | 6738578750 | 39700 | 39900 | 40000 | 39450 | 44211 |
| 572 | 20240418 | 090100 | 4982420300 | 39900 | 40100 | 40250 | 39800 | 34073 |
| 573 | 20240418 | 090000 | 3619528000 | 40200 | 40250 | 40500 | 39850 | 89779 |