33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 3 | 20240418 | 190500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20240418 | 190400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20240418 | 190300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20240418 | 190200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20240418 | 190100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20240418 | 190000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20240418 | 185900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20240418 | 185800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20240418 | 185700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20240418 | 185600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20240418 | 185500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20240418 | 185400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20240418 | 185300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20240418 | 185200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20240418 | 185100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20240418 | 185000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20240418 | 184900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20240418 | 184800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20240418 | 184700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20240418 | 184600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20240418 | 184500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20240418 | 184400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20240418 | 184300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20240418 | 184200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20240418 | 184100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20240418 | 184000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20240418 | 183900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20240418 | 183800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20240418 | 183700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20240418 | 183600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 33 | 20240418 | 183500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20240418 | 183400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20240418 | 183300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20240418 | 183200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20240418 | 183100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20240418 | 183000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20240418 | 182900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20240418 | 182800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20240418 | 182700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20240418 | 182600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20240418 | 182500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20240418 | 182400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20240418 | 182300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20240418 | 182200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20240418 | 182100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20240418 | 182000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20240418 | 181900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20240418 | 181800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20240418 | 181700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20240418 | 181600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20240418 | 181500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20240418 | 181400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20240418 | 181300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20240418 | 181200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20240418 | 181100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20240418 | 181000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20240418 | 180900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20240418 | 180800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20240418 | 180700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20240418 | 180600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 63 | 20240418 | 180500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20240418 | 180400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20240418 | 180300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20240418 | 180200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20240418 | 180100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20240418 | 180000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20240418 | 175900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20240418 | 175800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20240418 | 175700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20240418 | 175600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20240418 | 175500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20240418 | 175400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20240418 | 175300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20240418 | 175200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20240418 | 175100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20240418 | 175000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20240418 | 174900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20240418 | 174800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20240418 | 174700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20240418 | 174600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20240418 | 174500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20240418 | 174400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20240418 | 174300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20240418 | 174200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20240418 | 174100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20240418 | 174000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20240418 | 173900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20240418 | 173800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20240418 | 173700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20240418 | 173600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 93 | 20240418 | 173500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20240418 | 173400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20240418 | 173300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20240418 | 173200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20240418 | 173100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20240418 | 173000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20240418 | 172900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20240418 | 172800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20240418 | 172700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20240418 | 172600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20240418 | 172500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20240418 | 172400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20240418 | 172300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20240418 | 172200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20240418 | 172100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20240418 | 172000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20240418 | 171900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20240418 | 171800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20240418 | 171700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20240418 | 171600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20240418 | 171500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20240418 | 171400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20240418 | 171300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20240418 | 171200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20240418 | 171100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20240418 | 171000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20240418 | 170900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20240418 | 170800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20240418 | 170700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20240418 | 170600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 123 | 20240418 | 170500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20240418 | 170400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20240418 | 170300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20240418 | 170200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20240418 | 170100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20240418 | 170000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20240418 | 165900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20240418 | 165800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20240418 | 165700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20240418 | 165600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20240418 | 165500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20240418 | 165400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20240418 | 165300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20240418 | 165200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20240418 | 165100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20240418 | 165000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20240418 | 164900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20240418 | 164800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20240418 | 164700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20240418 | 164600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20240418 | 164500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20240418 | 164400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20240418 | 164300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20240418 | 164200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20240418 | 164100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20240418 | 164000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20240418 | 163900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20240418 | 163800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20240418 | 163700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20240418 | 163600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 153 | 20240418 | 163500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20240418 | 163400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20240418 | 163300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20240418 | 163200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20240418 | 163100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20240418 | 163000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20240418 | 162900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20240418 | 162800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20240418 | 162700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20240418 | 162600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20240418 | 162500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20240418 | 162400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20240418 | 162300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20240418 | 162200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20240418 | 162100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20240418 | 162000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20240418 | 161900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20240418 | 161800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20240418 | 161700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20240418 | 161600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20240418 | 161500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20240418 | 161400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20240418 | 161300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20240418 | 161200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20240418 | 161100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20240418 | 161000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20240418 | 160900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20240418 | 160800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20240418 | 160700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20240418 | 160600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 183 | 20240418 | 160500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20240418 | 160400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20240418 | 160300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20240418 | 160200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20240418 | 160100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20240418 | 160000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20240418 | 155900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20240418 | 155800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20240418 | 155700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20240418 | 155600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20240418 | 155500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20240418 | 155400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20240418 | 155300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20240418 | 155200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20240418 | 155100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20240418 | 155000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20240418 | 154900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20240418 | 154800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20240418 | 154700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20240418 | 154600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20240418 | 154500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20240418 | 154400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20240418 | 154300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20240418 | 154200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20240418 | 154100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20240418 | 154000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20240418 | 153900 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20240418 | 153800 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20240418 | 153700 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20240418 | 153600 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 213 | 20240418 | 153500 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20240418 | 153400 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20240418 | 153300 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20240418 | 153200 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20240418 | 153100 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20240418 | 153000 | 46791660450 | 22250 | 22250 | 22250 | 22250 | 20822 |
| 219 | 20240418 | 152900 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240418 | 152800 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240418 | 152700 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240418 | 152600 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240418 | 152500 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240418 | 152400 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240418 | 152300 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240418 | 152200 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240418 | 152100 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240418 | 152000 | 46328370950 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240418 | 151900 | 46328370950 | 22300 | 22300 | 22350 | 22300 | 3390 |
| 230 | 20240418 | 151800 | 46252749900 | 22250 | 22250 | 22300 | 22250 | 2791 |
| 231 | 20240418 | 151700 | 46190568000 | 22250 | 22350 | 22350 | 22250 | 6582 |
| 232 | 20240418 | 151600 | 46043778750 | 22350 | 22300 | 22350 | 22250 | 7783 |
| 233 | 20240418 | 151500 | 45870227700 | 22300 | 22300 | 22300 | 22250 | 719 |
| 234 | 20240418 | 151400 | 45854218850 | 22250 | 22250 | 22300 | 22200 | 6553 |
| 235 | 20240418 | 151300 | 45708389500 | 22250 | 22300 | 22300 | 22200 | 2747 |
| 236 | 20240418 | 151200 | 45647262800 | 22250 | 22250 | 22300 | 22250 | 2492 |
| 237 | 20240418 | 151100 | 45591808850 | 22250 | 22300 | 22300 | 22250 | 2185 |
| 238 | 20240418 | 151000 | 45543122950 | 22250 | 22250 | 22300 | 22250 | 1280 |
| 239 | 20240418 | 150900 | 45514595950 | 22300 | 22300 | 22300 | 22250 | 1007 |
| 240 | 20240418 | 150800 | 45492161150 | 22250 | 22250 | 22300 | 22250 | 1872 |
| 241 | 20240418 | 150700 | 45450496000 | 22300 | 22300 | 22300 | 22250 | 2718 |
| 242 | 20240418 | 150600 | 45389919800 | 22300 | 22300 | 22350 | 22250 | 3697 |
| 243 | 20240418 | 150500 | 45307504200 | 22300 | 22250 | 22300 | 22200 | 8417 |
| 244 | 20240418 | 150400 | 45120042450 | 22200 | 22200 | 22250 | 22200 | 977 |
| 245 | 20240418 | 150300 | 45098345500 | 22200 | 22200 | 22250 | 22200 | 660 |
| 246 | 20240418 | 150200 | 45083679700 | 22250 | 22150 | 22250 | 22150 | 3917 |
| 247 | 20240418 | 150100 | 44996742750 | 22150 | 22150 | 22200 | 22150 | 1112 |
| 248 | 20240418 | 150000 | 44972083000 | 22150 | 22150 | 22200 | 22150 | 1014 |
| 249 | 20240418 | 145900 | 44949598050 | 22150 | 22200 | 22200 | 22150 | 1477 |
| 250 | 20240418 | 145800 | 44916870800 | 22150 | 22200 | 22200 | 22150 | 563 |
| 251 | 20240418 | 145700 | 44904382000 | 22200 | 22150 | 22200 | 22150 | 1666 |
| 252 | 20240418 | 145600 | 44867469150 | 22150 | 22150 | 22200 | 22150 | 541 |
| 253 | 20240418 | 145500 | 44855479850 | 22200 | 22150 | 22200 | 22100 | 6757 |
| 254 | 20240418 | 145400 | 44705592900 | 22150 | 22050 | 22200 | 22050 | 10264 |
| 255 | 20240418 | 145300 | 44478439400 | 22050 | 22150 | 22150 | 22050 | 3095 |
| 256 | 20240418 | 145200 | 44410046450 | 22150 | 22200 | 22200 | 22100 | 2788 |
| 257 | 20240418 | 145100 | 44348275100 | 22200 | 22150 | 22200 | 22100 | 5060 |
| 258 | 20240418 | 145000 | 44236060800 | 22100 | 22150 | 22150 | 22100 | 1651 |
| 259 | 20240418 | 144900 | 44199542500 | 22150 | 22200 | 22200 | 22100 | 2972 |
| 260 | 20240418 | 144800 | 44133710700 | 22200 | 22200 | 22200 | 22150 | 1836 |
| 261 | 20240418 | 144700 | 44092956500 | 22200 | 22100 | 22200 | 22100 | 6743 |
| 262 | 20240418 | 144600 | 43943767950 | 22100 | 22050 | 22100 | 22050 | 797 |
| 263 | 20240418 | 144500 | 43926171600 | 22050 | 22100 | 22100 | 22050 | 430 |
| 264 | 20240418 | 144400 | 43916681150 | 22100 | 22100 | 22100 | 22050 | 742 |
| 265 | 20240418 | 144300 | 43900307800 | 22100 | 22150 | 22150 | 22050 | 2449 |
| 266 | 20240418 | 144200 | 43846199750 | 22150 | 22150 | 22200 | 22150 | 2120 |
| 267 | 20240418 | 144100 | 43799238250 | 22200 | 22200 | 22200 | 22100 | 9267 |
| 268 | 20240418 | 144000 | 43594043750 | 22200 | 22050 | 22300 | 22050 | 17825 |
| 269 | 20240418 | 143900 | 43198372450 | 22050 | 22000 | 22100 | 22000 | 2684 |
| 270 | 20240418 | 143800 | 43139269800 | 22000 | 22000 | 22050 | 21950 | 5160 |
| 271 | 20240418 | 143700 | 43025738400 | 22000 | 21900 | 22000 | 21900 | 2518 |
| 272 | 20240418 | 143600 | 42970469150 | 21900 | 21900 | 21950 | 21900 | 941 |
| 273 | 20240418 | 143500 | 42949854150 | 21900 | 21950 | 22000 | 21900 | 3887 |
| 274 | 20240418 | 143400 | 42864653450 | 21950 | 22000 | 22000 | 21950 | 3243 |
| 275 | 20240418 | 143300 | 42793381900 | 22000 | 21950 | 22000 | 21900 | 3107 |
| 276 | 20240418 | 143200 | 42725122250 | 21900 | 21900 | 21950 | 21900 | 2295 |
| 277 | 20240418 | 143100 | 42674825750 | 21950 | 21950 | 22000 | 21950 | 6279 |
| 278 | 20240418 | 143000 | 42536879450 | 21950 | 21950 | 22000 | 21900 | 2595 |
| 279 | 20240418 | 142900 | 42479931150 | 21900 | 21950 | 21950 | 21900 | 7233 |
| 280 | 20240418 | 142800 | 42321211300 | 22000 | 22000 | 22050 | 21950 | 2862 |
| 281 | 20240418 | 142700 | 42258259700 | 22000 | 22000 | 22050 | 22000 | 4428 |
| 282 | 20240418 | 142600 | 42160833350 | 22050 | 22100 | 22100 | 22000 | 5724 |
| 283 | 20240418 | 142500 | 42034687300 | 22050 | 22100 | 22150 | 22050 | 5615 |
| 284 | 20240418 | 142400 | 41910597200 | 22150 | 22150 | 22200 | 22100 | 2349 |
| 285 | 20240418 | 142300 | 41858559300 | 22200 | 22250 | 22250 | 22150 | 3365 |
| 286 | 20240418 | 142200 | 41783838350 | 22250 | 22250 | 22250 | 22200 | 1089 |
| 287 | 20240418 | 142100 | 41759620650 | 22200 | 22150 | 22250 | 22100 | 5194 |
| 288 | 20240418 | 142000 | 41644407900 | 22100 | 22100 | 22150 | 22050 | 1396 |
| 289 | 20240418 | 141900 | 41613552050 | 22100 | 22150 | 22150 | 22050 | 1855 |
| 290 | 20240418 | 141800 | 41572524100 | 22150 | 22050 | 22150 | 22050 | 1793 |
| 291 | 20240418 | 141700 | 41532866550 | 22050 | 22050 | 22150 | 22050 | 1064 |
| 292 | 20240418 | 141600 | 41509351450 | 22100 | 22150 | 22150 | 22100 | 2401 |
| 293 | 20240418 | 141500 | 41456276600 | 22100 | 22150 | 22150 | 22100 | 4585 |
| 294 | 20240418 | 141400 | 41354811500 | 22150 | 22100 | 22150 | 22100 | 2557 |
| 295 | 20240418 | 141300 | 41298275650 | 22100 | 22150 | 22200 | 22100 | 2920 |
| 296 | 20240418 | 141200 | 41233695100 | 22150 | 22150 | 22200 | 22150 | 3004 |
| 297 | 20240418 | 141100 | 41167131850 | 22150 | 22150 | 22200 | 22150 | 3103 |
| 298 | 20240418 | 141000 | 41098393100 | 22150 | 22250 | 22250 | 22150 | 4125 |
| 299 | 20240418 | 140900 | 41006809650 | 22200 | 22250 | 22300 | 22200 | 3827 |
| 300 | 20240418 | 140800 | 40921765550 | 22300 | 22300 | 22300 | 22250 | 2753 |
| 301 | 20240418 | 140700 | 40860442300 | 22300 | 22200 | 22300 | 22150 | 4164 |
| 302 | 20240418 | 140600 | 40767920700 | 22200 | 22150 | 22200 | 22150 | 5371 |
| 303 | 20240418 | 140500 | 40648901650 | 22200 | 22200 | 22250 | 22150 | 3623 |
| 304 | 20240418 | 140400 | 40568452400 | 22200 | 22250 | 22300 | 22150 | 5414 |
| 305 | 20240418 | 140300 | 40448140350 | 22200 | 22350 | 22350 | 22150 | 15034 |
| 306 | 20240418 | 140200 | 40113736100 | 22350 | 22450 | 22450 | 22300 | 14699 |
| 307 | 20240418 | 140100 | 39784847750 | 22400 | 22400 | 22450 | 22400 | 7018 |
| 308 | 20240418 | 140000 | 39627471050 | 22400 | 22500 | 22500 | 22400 | 15196 |
| 309 | 20240418 | 135900 | 39286081900 | 22450 | 22450 | 22500 | 22400 | 20448 |
| 310 | 20240418 | 135800 | 38827007300 | 22400 | 22200 | 22450 | 22150 | 51310 |
| 311 | 20240418 | 135700 | 37681184400 | 22150 | 22200 | 22200 | 22150 | 3679 |
| 312 | 20240418 | 135600 | 37599582700 | 22150 | 22300 | 22300 | 22150 | 10533 |
| 313 | 20240418 | 135500 | 37365539750 | 22300 | 22250 | 22300 | 22250 | 9401 |
| 314 | 20240418 | 135400 | 37156202250 | 22250 | 22200 | 22250 | 22200 | 5205 |
| 315 | 20240418 | 135300 | 37040422600 | 22200 | 22250 | 22250 | 22200 | 3567 |
| 316 | 20240418 | 135200 | 36961198400 | 22200 | 22250 | 22250 | 22200 | 1946 |
| 317 | 20240418 | 135100 | 36917929150 | 22250 | 22250 | 22250 | 22200 | 2017 |
| 318 | 20240418 | 135000 | 36873087200 | 22250 | 22200 | 22250 | 22150 | 8347 |
| 319 | 20240418 | 134900 | 36687782600 | 22200 | 22200 | 22200 | 22150 | 1579 |
| 320 | 20240418 | 134800 | 36652750800 | 22200 | 22200 | 22200 | 22150 | 1793 |
| 321 | 20240418 | 134700 | 36612952400 | 22150 | 22200 | 22200 | 22150 | 2116 |
| 322 | 20240418 | 134600 | 36565992000 | 22200 | 22200 | 22200 | 22150 | 2840 |
| 323 | 20240418 | 134500 | 36503009100 | 22200 | 22200 | 22200 | 22150 | 996 |
| 324 | 20240418 | 134400 | 36480919400 | 22200 | 22200 | 22200 | 22150 | 4869 |
| 325 | 20240418 | 134300 | 36372990750 | 22200 | 22100 | 22200 | 22100 | 6894 |
| 326 | 20240418 | 134200 | 36220225650 | 22150 | 22150 | 22150 | 22100 | 3454 |
| 327 | 20240418 | 134100 | 36143732450 | 22150 | 22150 | 22150 | 22100 | 2001 |
| 328 | 20240418 | 134000 | 36099469600 | 22150 | 22150 | 22150 | 22100 | 1119 |
| 329 | 20240418 | 133900 | 36074695600 | 22150 | 22150 | 22150 | 22100 | 1196 |
| 330 | 20240418 | 133800 | 36048228350 | 22150 | 22150 | 22150 | 22100 | 1580 |
| 331 | 20240418 | 133700 | 36013252950 | 22150 | 22150 | 22150 | 22100 | 2572 |
| 332 | 20240418 | 133600 | 35956317950 | 22150 | 22050 | 22150 | 22050 | 3381 |
| 333 | 20240418 | 133500 | 35881567100 | 22050 | 22100 | 22100 | 22050 | 4808 |
| 334 | 20240418 | 133400 | 35775329800 | 22100 | 22100 | 22100 | 22050 | 2050 |
| 335 | 20240418 | 133300 | 35730086850 | 22100 | 22050 | 22100 | 21950 | 12047 |
| 336 | 20240418 | 133200 | 35465071800 | 22050 | 22050 | 22050 | 22000 | 1109 |
| 337 | 20240418 | 133100 | 35440637050 | 22000 | 22050 | 22050 | 22000 | 1410 |
| 338 | 20240418 | 133000 | 35409574550 | 22050 | 22050 | 22050 | 22000 | 987 |
| 339 | 20240418 | 132900 | 35387831300 | 22050 | 22100 | 22100 | 22000 | 3225 |
| 340 | 20240418 | 132800 | 35316716650 | 22100 | 22100 | 22150 | 22100 | 3588 |
| 341 | 20240418 | 132700 | 35237401650 | 22150 | 22150 | 22150 | 22100 | 2170 |
| 342 | 20240418 | 132600 | 35189405900 | 22150 | 22150 | 22150 | 22100 | 1578 |
| 343 | 20240418 | 132500 | 35154454400 | 22150 | 22150 | 22150 | 22050 | 9083 |
| 344 | 20240418 | 132400 | 34953829700 | 22150 | 22100 | 22150 | 22100 | 2327 |
| 345 | 20240418 | 132300 | 34902351200 | 22150 | 22100 | 22150 | 22050 | 4128 |
| 346 | 20240418 | 132200 | 34811132550 | 22100 | 22100 | 22100 | 22050 | 2682 |
| 347 | 20240418 | 132100 | 34751862600 | 22050 | 22050 | 22150 | 22000 | 6912 |
| 348 | 20240418 | 132000 | 34599238850 | 22100 | 22150 | 22150 | 21950 | 9004 |
| 349 | 20240418 | 131900 | 34400955850 | 22150 | 22100 | 22200 | 22050 | 14382 |
| 350 | 20240418 | 131800 | 34082455800 | 22100 | 22050 | 22150 | 21950 | 19440 |
| 351 | 20240418 | 131700 | 33653608900 | 22000 | 21950 | 22050 | 21850 | 15366 |
| 352 | 20240418 | 131600 | 33315994300 | 21950 | 21850 | 21950 | 21800 | 10651 |
| 353 | 20240418 | 131500 | 33083035050 | 21850 | 21800 | 21850 | 21800 | 4343 |
| 354 | 20240418 | 131400 | 32988296700 | 21800 | 21750 | 21800 | 21750 | 7336 |
| 355 | 20240418 | 131300 | 32828707250 | 21750 | 21650 | 21750 | 21600 | 5479 |
| 356 | 20240418 | 131200 | 32709895400 | 21650 | 21600 | 21650 | 21600 | 1801 |
| 357 | 20240418 | 131100 | 32670927850 | 21600 | 21600 | 21650 | 21600 | 391 |
| 358 | 20240418 | 131000 | 32662474200 | 21650 | 21650 | 21650 | 21600 | 747 |
| 359 | 20240418 | 130900 | 32646302750 | 21650 | 21700 | 21700 | 21650 | 1295 |
| 360 | 20240418 | 130800 | 32618247550 | 21700 | 21600 | 21750 | 21600 | 6177 |
| 361 | 20240418 | 130700 | 32484418100 | 21600 | 21550 | 21600 | 21500 | 2046 |
| 362 | 20240418 | 130600 | 32440335850 | 21550 | 21450 | 21550 | 21450 | 4236 |
| 363 | 20240418 | 130500 | 32349372950 | 21450 | 21500 | 21550 | 21450 | 14543 |
| 364 | 20240418 | 130400 | 32036706250 | 21550 | 21600 | 21650 | 21500 | 20114 |
| 365 | 20240418 | 130300 | 31603065900 | 21600 | 21650 | 21650 | 21600 | 344 |
| 366 | 20240418 | 130200 | 31595627450 | 21650 | 21650 | 21650 | 21650 | 777 |
| 367 | 20240418 | 130100 | 31578805400 | 21650 | 21650 | 21650 | 21600 | 543 |
| 368 | 20240418 | 130000 | 31567068300 | 21600 | 21650 | 21650 | 21600 | 237 |
| 369 | 20240418 | 125900 | 31561944950 | 21650 | 21650 | 21650 | 21600 | 337 |
| 370 | 20240418 | 125800 | 31554649150 | 21650 | 21600 | 21650 | 21600 | 153 |
| 371 | 20240418 | 125700 | 31551343100 | 21600 | 21650 | 21650 | 21600 | 258 |
| 372 | 20240418 | 125600 | 31545759500 | 21650 | 21600 | 21650 | 21600 | 106 |
| 373 | 20240418 | 125500 | 31543467350 | 21650 | 21650 | 21650 | 21600 | 343 |
| 374 | 20240418 | 125400 | 31536046150 | 21650 | 21700 | 21700 | 21650 | 502 |
| 375 | 20240418 | 125300 | 31525177750 | 21650 | 21650 | 21650 | 21600 | 601 |
| 376 | 20240418 | 125200 | 31512170250 | 21600 | 21700 | 21700 | 21600 | 2406 |
| 377 | 20240418 | 125100 | 31460081400 | 21700 | 21650 | 21700 | 21650 | 433 |
| 378 | 20240418 | 125000 | 31450700000 | 21650 | 21700 | 21700 | 21650 | 121 |
| 379 | 20240418 | 124900 | 31448077950 | 21700 | 21650 | 21700 | 21650 | 739 |
| 380 | 20240418 | 124800 | 31432044000 | 21700 | 21700 | 21700 | 21650 | 461 |
| 381 | 20240418 | 124700 | 31422045700 | 21700 | 21700 | 21700 | 21650 | 322 |
| 382 | 20240418 | 124600 | 31415062450 | 21650 | 21700 | 21700 | 21650 | 185 |
| 383 | 20240418 | 124500 | 31411050700 | 21650 | 21650 | 21700 | 21650 | 109 |
| 384 | 20240418 | 124400 | 31408689450 | 21650 | 21700 | 21700 | 21650 | 119 |
| 385 | 20240418 | 124300 | 31406107650 | 21650 | 21650 | 21700 | 21650 | 103 |
| 386 | 20240418 | 124200 | 31403876950 | 21650 | 21650 | 21650 | 21600 | 554 |
| 387 | 20240418 | 124100 | 31391900350 | 21600 | 21700 | 21700 | 21600 | 3809 |
| 388 | 20240418 | 124000 | 31309434600 | 21700 | 21650 | 21700 | 21650 | 1419 |
| 389 | 20240418 | 123900 | 31278697750 | 21650 | 21700 | 21700 | 21650 | 309 |
| 390 | 20240418 | 123800 | 31271993400 | 21650 | 21700 | 21700 | 21650 | 1161 |
| 391 | 20240418 | 123700 | 31246853100 | 21650 | 21650 | 21700 | 21650 | 329 |
| 392 | 20240418 | 123600 | 31239729300 | 21700 | 21700 | 21750 | 21650 | 272 |
| 393 | 20240418 | 123500 | 31233828550 | 21700 | 21750 | 21750 | 21650 | 1390 |
| 394 | 20240418 | 123400 | 31203667600 | 21750 | 21700 | 21800 | 21700 | 2562 |
| 395 | 20240418 | 123300 | 31147943550 | 21750 | 21750 | 21750 | 21750 | 39 |
| 396 | 20240418 | 123200 | 31147095300 | 21700 | 21750 | 21750 | 21700 | 1331 |
| 397 | 20240418 | 123100 | 31118156850 | 21700 | 21700 | 21750 | 21700 | 562 |
| 398 | 20240418 | 123000 | 31105940250 | 21750 | 21700 | 21750 | 21700 | 291 |
| 399 | 20240418 | 122900 | 31099620400 | 21750 | 21750 | 21800 | 21700 | 1725 |
| 400 | 20240418 | 122800 | 31062118950 | 21750 | 21750 | 21750 | 21700 | 1096 |
| 401 | 20240418 | 122700 | 31038283950 | 21750 | 21750 | 21750 | 21700 | 414 |
| 402 | 20240418 | 122600 | 31029285700 | 21750 | 21750 | 21750 | 21750 | 912 |
| 403 | 20240418 | 122500 | 31009449700 | 21750 | 21750 | 21750 | 21700 | 272 |
| 404 | 20240418 | 122400 | 31003536100 | 21750 | 21750 | 21750 | 21700 | 1852 |
| 405 | 20240418 | 122300 | 30963257550 | 21750 | 21800 | 21800 | 21750 | 713 |
| 406 | 20240418 | 122200 | 30947724700 | 21800 | 21750 | 21800 | 21750 | 166 |
| 407 | 20240418 | 122100 | 30944106250 | 21750 | 21700 | 21800 | 21700 | 3489 |
| 408 | 20240418 | 122000 | 30868266950 | 21700 | 21700 | 21750 | 21650 | 3195 |
| 409 | 20240418 | 121900 | 30798937750 | 21700 | 21700 | 21700 | 21700 | 325 |
| 410 | 20240418 | 121800 | 30791885250 | 21650 | 21650 | 21700 | 21650 | 121 |
| 411 | 20240418 | 121700 | 30789264450 | 21700 | 21650 | 21700 | 21650 | 177 |
| 412 | 20240418 | 121600 | 30785423700 | 21650 | 21700 | 21700 | 21650 | 410 |
| 413 | 20240418 | 121500 | 30776529150 | 21700 | 21650 | 21700 | 21650 | 725 |
| 414 | 20240418 | 121400 | 30760826150 | 21650 | 21650 | 21650 | 21600 | 316 |
| 415 | 20240418 | 121300 | 30753987150 | 21600 | 21650 | 21650 | 21600 | 138 |
| 416 | 20240418 | 121200 | 30751006100 | 21600 | 21700 | 21700 | 21600 | 1290 |
| 417 | 20240418 | 121100 | 30723052300 | 21700 | 21650 | 21700 | 21650 | 151 |
| 418 | 20240418 | 121000 | 30719778050 | 21700 | 21650 | 21700 | 21650 | 627 |
| 419 | 20240418 | 120900 | 30706174250 | 21650 | 21650 | 21650 | 21600 | 2505 |
| 420 | 20240418 | 120800 | 30651943950 | 21700 | 21700 | 21700 | 21650 | 131 |
| 421 | 20240418 | 120700 | 30649101900 | 21700 | 21700 | 21700 | 21650 | 83 |
| 422 | 20240418 | 120600 | 30647303150 | 21700 | 21700 | 21700 | 21700 | 148 |
| 423 | 20240418 | 120500 | 30644091550 | 21650 | 21650 | 21700 | 21650 | 479 |
| 424 | 20240418 | 120400 | 30633719400 | 21700 | 21650 | 21700 | 21650 | 391 |
| 425 | 20240418 | 120300 | 30625246200 | 21650 | 21650 | 21700 | 21650 | 238 |
| 426 | 20240418 | 120200 | 30620092000 | 21650 | 21700 | 21700 | 21650 | 674 |
| 427 | 20240418 | 120100 | 30605495700 | 21650 | 21650 | 21700 | 21650 | 728 |
| 428 | 20240418 | 120000 | 30589730800 | 21700 | 21650 | 21700 | 21650 | 724 |
| 429 | 20240418 | 115900 | 30574046450 | 21650 | 21700 | 21700 | 21650 | 390 |
| 430 | 20240418 | 115800 | 30565599050 | 21650 | 21650 | 21700 | 21600 | 1419 |
| 431 | 20240418 | 115700 | 30534878250 | 21650 | 21650 | 21650 | 21600 | 174 |
| 432 | 20240418 | 115600 | 30531111350 | 21600 | 21650 | 21650 | 21600 | 232 |
| 433 | 20240418 | 115500 | 30526091000 | 21650 | 21600 | 21650 | 21600 | 809 |
| 434 | 20240418 | 115400 | 30508598600 | 21600 | 21600 | 21650 | 21600 | 530 |
| 435 | 20240418 | 115300 | 30497149300 | 21600 | 21600 | 21650 | 21550 | 3012 |
| 436 | 20240418 | 115200 | 30432137500 | 21600 | 21600 | 21600 | 21550 | 1477 |
| 437 | 20240418 | 115100 | 30400248250 | 21600 | 21550 | 21600 | 21550 | 764 |
| 438 | 20240418 | 115000 | 30383777200 | 21550 | 21600 | 21600 | 21550 | 7201 |
| 439 | 20240418 | 114900 | 30228540350 | 21600 | 21600 | 21650 | 21600 | 1582 |
| 440 | 20240418 | 114800 | 30194360850 | 21650 | 21650 | 21650 | 21600 | 617 |
| 441 | 20240418 | 114700 | 30181013600 | 21650 | 21700 | 21700 | 21650 | 827 |
| 442 | 20240418 | 114600 | 30163097850 | 21700 | 21700 | 21700 | 21650 | 291 |
| 443 | 20240418 | 114500 | 30156787150 | 21700 | 21700 | 21700 | 21650 | 232 |
| 444 | 20240418 | 114400 | 30151755450 | 21650 | 21650 | 21650 | 21600 | 1477 |
| 445 | 20240418 | 114300 | 30119829500 | 21650 | 21650 | 21650 | 21600 | 329 |
| 446 | 20240418 | 114200 | 30112712000 | 21700 | 21650 | 21700 | 21600 | 2025 |
| 447 | 20240418 | 114100 | 30068953900 | 21650 | 21650 | 21650 | 21600 | 791 |
| 448 | 20240418 | 114000 | 30051838600 | 21600 | 21600 | 21650 | 21600 | 1514 |
| 449 | 20240418 | 113900 | 30019115300 | 21600 | 21700 | 21700 | 21600 | 11990 |
| 450 | 20240418 | 113800 | 29760037400 | 21700 | 21700 | 21700 | 21650 | 4882 |
| 451 | 20240418 | 113700 | 29654272300 | 21700 | 21700 | 21700 | 21700 | 35 |
| 452 | 20240418 | 113600 | 29653512800 | 21750 | 21700 | 21750 | 21700 | 219 |
| 453 | 20240418 | 113500 | 29648753100 | 21750 | 21700 | 21750 | 21700 | 184 |
| 454 | 20240418 | 113400 | 29644756150 | 21700 | 21750 | 21750 | 21700 | 377 |
| 455 | 20240418 | 113300 | 29636565450 | 21750 | 21750 | 21750 | 21750 | 1013 |
| 456 | 20240418 | 113200 | 29614532700 | 21750 | 21700 | 21750 | 21700 | 1999 |
| 457 | 20240418 | 113100 | 29571064900 | 21700 | 21700 | 21750 | 21700 | 392 |
| 458 | 20240418 | 113000 | 29562547800 | 21750 | 21700 | 21750 | 21700 | 2412 |
| 459 | 20240418 | 112900 | 29510200000 | 21750 | 21700 | 21750 | 21700 | 507 |
| 460 | 20240418 | 112800 | 29499192900 | 21750 | 21800 | 21800 | 21700 | 3047 |
| 461 | 20240418 | 112700 | 29432918650 | 21800 | 21800 | 21800 | 21750 | 1309 |
| 462 | 20240418 | 112600 | 29404387500 | 21850 | 21850 | 21850 | 21800 | 2305 |
| 463 | 20240418 | 112500 | 29354037300 | 21850 | 21900 | 21900 | 21850 | 2339 |
| 464 | 20240418 | 112400 | 29302840450 | 21900 | 21850 | 21900 | 21850 | 3519 |
| 465 | 20240418 | 112300 | 29225775950 | 21900 | 21900 | 21900 | 21850 | 7653 |
| 466 | 20240418 | 112200 | 29058178700 | 21850 | 21850 | 21900 | 21850 | 642 |
| 467 | 20240418 | 112100 | 29044145950 | 21800 | 21800 | 21850 | 21800 | 1539 |
| 468 | 20240418 | 112000 | 29010529250 | 21800 | 21800 | 21850 | 21800 | 2844 |
| 469 | 20240418 | 111900 | 28948502350 | 21800 | 21800 | 21800 | 21750 | 2686 |
| 470 | 20240418 | 111800 | 28889958700 | 21800 | 21750 | 21800 | 21700 | 2551 |
| 471 | 20240418 | 111700 | 28834449300 | 21750 | 21700 | 21750 | 21700 | 348 |
| 472 | 20240418 | 111600 | 28826885850 | 21750 | 21750 | 21750 | 21700 | 234 |
| 473 | 20240418 | 111500 | 28821802100 | 21750 | 21750 | 21750 | 21700 | 434 |
| 474 | 20240418 | 111400 | 28812373000 | 21750 | 21650 | 21750 | 21650 | 1075 |
| 475 | 20240418 | 111300 | 28789004450 | 21650 | 21700 | 21750 | 21650 | 1291 |
| 476 | 20240418 | 111200 | 28760987900 | 21700 | 21650 | 21700 | 21650 | 910 |
| 477 | 20240418 | 111100 | 28741275000 | 21650 | 21650 | 21700 | 21650 | 890 |
| 478 | 20240418 | 111000 | 28721992200 | 21650 | 21700 | 21700 | 21650 | 310 |
| 479 | 20240418 | 110900 | 28715276300 | 21700 | 21700 | 21700 | 21650 | 650 |
| 480 | 20240418 | 110800 | 28701191450 | 21700 | 21650 | 21700 | 21650 | 1927 |
| 481 | 20240418 | 110700 | 28659442400 | 21650 | 21750 | 21750 | 21650 | 2749 |
| 482 | 20240418 | 110600 | 28599801700 | 21750 | 21750 | 21750 | 21700 | 718 |
| 483 | 20240418 | 110500 | 28584194200 | 21700 | 21750 | 21750 | 21700 | 779 |
| 484 | 20240418 | 110400 | 28567275550 | 21700 | 21700 | 21750 | 21700 | 289 |
| 485 | 20240418 | 110300 | 28560992800 | 21700 | 21750 | 21750 | 21700 | 529 |
| 486 | 20240418 | 110200 | 28549509100 | 21750 | 21800 | 21800 | 21700 | 1740 |
| 487 | 20240418 | 110100 | 28511664950 | 21800 | 21750 | 21850 | 21750 | 3226 |
| 488 | 20240418 | 110000 | 28441375050 | 21750 | 21750 | 21750 | 21700 | 1028 |
| 489 | 20240418 | 105900 | 28419028600 | 21750 | 21650 | 21750 | 21650 | 2803 |
| 490 | 20240418 | 105800 | 28358222200 | 21700 | 21650 | 21700 | 21650 | 1294 |
| 491 | 20240418 | 105700 | 28330197300 | 21700 | 21700 | 21700 | 21650 | 1081 |
| 492 | 20240418 | 105600 | 28306749500 | 21650 | 21650 | 21700 | 21650 | 1098 |
| 493 | 20240418 | 105500 | 28282970900 | 21650 | 21700 | 21700 | 21650 | 2254 |
| 494 | 20240418 | 105400 | 28234137050 | 21700 | 21650 | 21700 | 21650 | 942 |
| 495 | 20240418 | 105300 | 28213701200 | 21700 | 21700 | 21700 | 21650 | 2747 |
| 496 | 20240418 | 105200 | 28154212300 | 21700 | 21700 | 21700 | 21650 | 387 |
| 497 | 20240418 | 105100 | 28145818000 | 21700 | 21700 | 21750 | 21650 | 838 |
| 498 | 20240418 | 105000 | 28127629550 | 21700 | 21650 | 21750 | 21600 | 9215 |
| 499 | 20240418 | 104900 | 27927980700 | 21600 | 21650 | 21650 | 21550 | 8479 |
| 500 | 20240418 | 104800 | 27744833650 | 21650 | 21650 | 21650 | 21550 | 27916 |
| 501 | 20240418 | 104700 | 27141668000 | 21650 | 21650 | 21700 | 21650 | 903 |
| 502 | 20240418 | 104600 | 27122099950 | 21700 | 21650 | 21700 | 21650 | 2916 |
| 503 | 20240418 | 104500 | 27058894850 | 21700 | 21700 | 21750 | 21700 | 1219 |
| 504 | 20240418 | 104400 | 27032433400 | 21750 | 21750 | 21750 | 21700 | 157 |
| 505 | 20240418 | 104300 | 27029018700 | 21750 | 21750 | 21750 | 21700 | 1010 |
| 506 | 20240418 | 104200 | 27007096850 | 21750 | 21750 | 21750 | 21700 | 1443 |
| 507 | 20240418 | 104100 | 26975755600 | 21700 | 21750 | 21750 | 21700 | 1644 |
| 508 | 20240418 | 104000 | 26940065000 | 21700 | 21750 | 21750 | 21650 | 4781 |
| 509 | 20240418 | 103900 | 26836306100 | 21700 | 21800 | 21850 | 21700 | 6290 |
| 510 | 20240418 | 103800 | 26699364900 | 21800 | 21850 | 21850 | 21800 | 2181 |
| 511 | 20240418 | 103700 | 26651762150 | 21850 | 21850 | 21850 | 21800 | 4133 |
| 512 | 20240418 | 103600 | 26561458600 | 21850 | 21800 | 21850 | 21800 | 3701 |
| 513 | 20240418 | 103500 | 26480737600 | 21750 | 21700 | 21800 | 21700 | 2659 |
| 514 | 20240418 | 103400 | 26422912650 | 21700 | 21750 | 21750 | 21700 | 1573 |
| 515 | 20240418 | 103300 | 26388771550 | 21700 | 21750 | 21800 | 21700 | 8078 |
| 516 | 20240418 | 103200 | 26213356300 | 21750 | 21800 | 21850 | 21750 | 1630 |
| 517 | 20240418 | 103100 | 26177874700 | 21800 | 21800 | 21800 | 21750 | 1913 |
| 518 | 20240418 | 103000 | 26136175250 | 21850 | 21750 | 21850 | 21750 | 4868 |
| 519 | 20240418 | 102900 | 26030170250 | 21750 | 21750 | 21800 | 21700 | 5554 |
| 520 | 20240418 | 102800 | 25909462800 | 21750 | 21800 | 21850 | 21750 | 2575 |
| 521 | 20240418 | 102700 | 25853368750 | 21850 | 21850 | 21850 | 21800 | 535 |
| 522 | 20240418 | 102600 | 25841694650 | 21850 | 21800 | 21850 | 21800 | 2339 |
| 523 | 20240418 | 102500 | 25790696000 | 21800 | 21800 | 21850 | 21750 | 1957 |
| 524 | 20240418 | 102400 | 25748019050 | 21800 | 21800 | 21850 | 21700 | 8718 |
| 525 | 20240418 | 102300 | 25558279900 | 21750 | 21750 | 21800 | 21750 | 2409 |
| 526 | 20240418 | 102200 | 25505875600 | 21800 | 21800 | 21850 | 21750 | 7575 |
| 527 | 20240418 | 102100 | 25340929950 | 21800 | 21850 | 21850 | 21800 | 1673 |
| 528 | 20240418 | 102000 | 25304448850 | 21800 | 21800 | 21850 | 21800 | 2533 |
| 529 | 20240418 | 101900 | 25249218550 | 21800 | 21800 | 21900 | 21800 | 1083 |
| 530 | 20240418 | 101800 | 25225587650 | 21800 | 21850 | 21900 | 21800 | 4407 |
| 531 | 20240418 | 101700 | 25129295150 | 21850 | 21900 | 21900 | 21800 | 5289 |
| 532 | 20240418 | 101600 | 25013761550 | 21900 | 21950 | 21950 | 21900 | 3022 |
| 533 | 20240418 | 101500 | 24947574800 | 21950 | 21950 | 22000 | 21900 | 2479 |
| 534 | 20240418 | 101400 | 24893158500 | 21950 | 22050 | 22050 | 21950 | 1447 |
| 535 | 20240418 | 101300 | 24861323650 | 22000 | 22050 | 22100 | 22000 | 2905 |
| 536 | 20240418 | 101200 | 24797204300 | 22100 | 22000 | 22100 | 21950 | 8178 |
| 537 | 20240418 | 101100 | 24617212500 | 22000 | 22000 | 22000 | 21900 | 845 |
| 538 | 20240418 | 101000 | 24598653400 | 21950 | 22000 | 22000 | 21950 | 1359 |
| 539 | 20240418 | 100900 | 24568795100 | 22000 | 21950 | 22000 | 21850 | 5282 |
| 540 | 20240418 | 100800 | 24453092150 | 21950 | 21800 | 21950 | 21800 | 11229 |
| 541 | 20240418 | 100700 | 24207778550 | 21850 | 21950 | 21950 | 21800 | 9394 |
| 542 | 20240418 | 100600 | 24002408850 | 21900 | 21900 | 21950 | 21900 | 1775 |
| 543 | 20240418 | 100500 | 23963530100 | 21900 | 21950 | 22000 | 21900 | 4378 |
| 544 | 20240418 | 100400 | 23867450550 | 21950 | 22000 | 22000 | 21900 | 2470 |
| 545 | 20240418 | 100300 | 23813238350 | 21900 | 21900 | 22000 | 21900 | 3466 |
| 546 | 20240418 | 100200 | 23737230150 | 21900 | 22000 | 22000 | 21900 | 4336 |
| 547 | 20240418 | 100100 | 23642018700 | 22000 | 22050 | 22050 | 22000 | 1201 |
| 548 | 20240418 | 100000 | 23615585350 | 22000 | 22100 | 22100 | 22000 | 3947 |
| 549 | 20240418 | 095900 | 23528548850 | 22050 | 22000 | 22100 | 22000 | 2102 |
| 550 | 20240418 | 095800 | 23482172750 | 22000 | 22150 | 22150 | 22000 | 7650 |
| 551 | 20240418 | 095700 | 23313601600 | 22150 | 22150 | 22250 | 22100 | 11087 |
| 552 | 20240418 | 095600 | 23067758700 | 22200 | 22150 | 22200 | 22100 | 4962 |
| 553 | 20240418 | 095500 | 22957783900 | 22200 | 22050 | 22250 | 22050 | 18139 |
| 554 | 20240418 | 095400 | 22555543700 | 22050 | 21950 | 22050 | 21900 | 10943 |
| 555 | 20240418 | 095300 | 22314773900 | 21900 | 21850 | 21950 | 21800 | 7124 |
| 556 | 20240418 | 095200 | 22158755800 | 21850 | 21900 | 21950 | 21850 | 7199 |
| 557 | 20240418 | 095100 | 22001281900 | 21900 | 21950 | 21950 | 21900 | 3020 |
| 558 | 20240418 | 095000 | 21935073500 | 22000 | 21950 | 22000 | 21900 | 1943 |
| 559 | 20240418 | 094900 | 21892404250 | 21900 | 21900 | 21950 | 21850 | 7875 |
| 560 | 20240418 | 094800 | 21720070100 | 21900 | 21800 | 21950 | 21800 | 4946 |
| 561 | 20240418 | 094700 | 21611901850 | 21800 | 22000 | 22000 | 21800 | 13633 |
| 562 | 20240418 | 094600 | 21313455250 | 22000 | 22050 | 22100 | 21950 | 8671 |
| 563 | 20240418 | 094500 | 21122630600 | 22050 | 22000 | 22100 | 22000 | 4214 |
| 564 | 20240418 | 094400 | 21029711050 | 22000 | 22000 | 22050 | 21950 | 8675 |
| 565 | 20240418 | 094300 | 20838985350 | 22000 | 21950 | 22100 | 21950 | 15551 |
| 566 | 20240418 | 094200 | 20496618050 | 21950 | 22150 | 22150 | 21950 | 23147 |
| 567 | 20240418 | 094100 | 19986909950 | 22100 | 22300 | 22300 | 22100 | 12915 |
| 568 | 20240418 | 094000 | 19700005350 | 22300 | 22150 | 22300 | 22050 | 24982 |
| 569 | 20240418 | 093900 | 19145414000 | 22100 | 22150 | 22150 | 22100 | 9252 |
| 570 | 20240418 | 093800 | 18940738200 | 22150 | 22100 | 22150 | 22100 | 7579 |
| 571 | 20240418 | 093700 | 18773044900 | 22100 | 22100 | 22150 | 22050 | 4286 |
| 572 | 20240418 | 093600 | 18678450650 | 22100 | 22000 | 22150 | 21950 | 12089 |
| 573 | 20240418 | 093500 | 18412158200 | 22050 | 22150 | 22150 | 22000 | 14902 |
| 574 | 20240418 | 093400 | 18083149650 | 22100 | 22100 | 22200 | 22050 | 24598 |
| 575 | 20240418 | 093300 | 17538648950 | 22050 | 22100 | 22150 | 22050 | 14107 |
| 576 | 20240418 | 093200 | 17227052150 | 22100 | 22150 | 22150 | 22050 | 14651 |
| 577 | 20240418 | 093100 | 16903208400 | 22150 | 22050 | 22150 | 22000 | 26517 |
| 578 | 20240418 | 093000 | 16318202800 | 22050 | 21950 | 22050 | 21900 | 20760 |
| 579 | 20240418 | 092900 | 15861899100 | 21950 | 21850 | 22000 | 21800 | 28321 |
| 580 | 20240418 | 092800 | 15240270400 | 21850 | 21850 | 21850 | 21800 | 4452 |
| 581 | 20240418 | 092700 | 15143033200 | 21850 | 21750 | 21850 | 21750 | 2842 |
| 582 | 20240418 | 092600 | 15081117750 | 21800 | 21850 | 21850 | 21750 | 3702 |
| 583 | 20240418 | 092500 | 15000340450 | 21850 | 21850 | 21900 | 21800 | 8018 |
| 584 | 20240418 | 092400 | 14825327450 | 21850 | 21800 | 21850 | 21800 | 4795 |
| 585 | 20240418 | 092300 | 14720671900 | 21800 | 21750 | 21850 | 21700 | 14505 |
| 586 | 20240418 | 092200 | 14405069050 | 21800 | 21750 | 21900 | 21750 | 12732 |
| 587 | 20240418 | 092100 | 14127755300 | 21800 | 21950 | 21950 | 21750 | 16750 |
| 588 | 20240418 | 092000 | 13762349450 | 21950 | 21900 | 21950 | 21850 | 13927 |
| 589 | 20240418 | 091900 | 13457498600 | 21900 | 21850 | 21950 | 21800 | 10712 |
| 590 | 20240418 | 091800 | 13223272300 | 21800 | 22000 | 22000 | 21800 | 23559 |
| 591 | 20240418 | 091700 | 12707127150 | 22000 | 21950 | 22000 | 21850 | 32678 |
| 592 | 20240418 | 091600 | 11989477100 | 21950 | 21750 | 22050 | 21750 | 79135 |
| 593 | 20240418 | 091500 | 10255939850 | 21800 | 21600 | 21800 | 21500 | 32538 |
| 594 | 20240418 | 091400 | 9549317550 | 21500 | 21450 | 21550 | 21450 | 10596 |
| 595 | 20240418 | 091300 | 9321410950 | 21450 | 21650 | 21650 | 21450 | 13883 |
| 596 | 20240418 | 091200 | 9021975850 | 21650 | 21550 | 21700 | 21500 | 6424 |
| 597 | 20240418 | 091100 | 8883349200 | 21550 | 21600 | 21700 | 21550 | 7509 |
| 598 | 20240418 | 091000 | 8720932000 | 21650 | 21750 | 21750 | 21650 | 10595 |
| 599 | 20240418 | 090900 | 8490949000 | 21750 | 21600 | 21800 | 21550 | 12214 |
| 600 | 20240418 | 090800 | 8226138600 | 21550 | 21600 | 21650 | 21450 | 11686 |
| 601 | 20240418 | 090700 | 7974534100 | 21650 | 21750 | 21800 | 21600 | 13403 |
| 602 | 20240418 | 090600 | 7683368750 | 21750 | 21700 | 21850 | 21700 | 21915 |
| 603 | 20240418 | 090500 | 7206236100 | 21750 | 21650 | 21850 | 21450 | 59813 |
| 604 | 20240418 | 090400 | 5910223000 | 21650 | 21650 | 21700 | 21600 | 30137 |
| 605 | 20240418 | 090300 | 5257394400 | 21650 | 21400 | 21800 | 21350 | 40197 |
| 606 | 20240418 | 090200 | 4387526350 | 21350 | 21500 | 21500 | 21350 | 25500 |
| 607 | 20240418 | 090100 | 3840905600 | 21500 | 21650 | 21900 | 21500 | 78985 |
| 608 | 20240418 | 090000 | 2122115100 | 21700 | 21550 | 21700 | 21400 | 97703 |