34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 192000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 3 | 20240418 | 191900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20240418 | 191800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20240418 | 191700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20240418 | 191600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20240418 | 191500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20240418 | 191400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20240418 | 191300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20240418 | 191200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20240418 | 191100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20240418 | 191000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20240418 | 190900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20240418 | 190800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20240418 | 190700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20240418 | 190600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20240418 | 190500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20240418 | 190400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20240418 | 190300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20240418 | 190200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20240418 | 190100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20240418 | 190000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20240418 | 185900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20240418 | 185800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20240418 | 185700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20240418 | 185600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20240418 | 185500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20240418 | 185400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20240418 | 185300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20240418 | 185200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20240418 | 185100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20240418 | 185000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 33 | 20240418 | 184900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20240418 | 184800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20240418 | 184700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20240418 | 184600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20240418 | 184500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20240418 | 184400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20240418 | 184300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20240418 | 184200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20240418 | 184100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20240418 | 184000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20240418 | 183900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20240418 | 183800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20240418 | 183700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20240418 | 183600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20240418 | 183500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20240418 | 183400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20240418 | 183300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20240418 | 183200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20240418 | 183100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20240418 | 183000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20240418 | 182900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20240418 | 182800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20240418 | 182700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20240418 | 182600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20240418 | 182500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20240418 | 182400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20240418 | 182300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20240418 | 182200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20240418 | 182100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20240418 | 182000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 63 | 20240418 | 181900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20240418 | 181800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20240418 | 181700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20240418 | 181600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20240418 | 181500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20240418 | 181400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20240418 | 181300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20240418 | 181200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20240418 | 181100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20240418 | 181000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20240418 | 180900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20240418 | 180800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20240418 | 180700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20240418 | 180600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20240418 | 180500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20240418 | 180400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20240418 | 180300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20240418 | 180200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20240418 | 180100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20240418 | 180000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20240418 | 175900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20240418 | 175800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20240418 | 175700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20240418 | 175600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20240418 | 175500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20240418 | 175400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20240418 | 175300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20240418 | 175200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20240418 | 175100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20240418 | 175000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 93 | 20240418 | 174900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20240418 | 174800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20240418 | 174700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20240418 | 174600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20240418 | 174500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20240418 | 174400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20240418 | 174300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20240418 | 174200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20240418 | 174100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20240418 | 174000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20240418 | 173900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20240418 | 173800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20240418 | 173700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20240418 | 173600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20240418 | 173500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20240418 | 173400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20240418 | 173300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20240418 | 173200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20240418 | 173100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20240418 | 173000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20240418 | 172900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20240418 | 172800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20240418 | 172700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20240418 | 172600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20240418 | 172500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20240418 | 172400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20240418 | 172300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20240418 | 172200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20240418 | 172100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20240418 | 172000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 123 | 20240418 | 171900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20240418 | 171800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20240418 | 171700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20240418 | 171600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20240418 | 171500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20240418 | 171400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20240418 | 171300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20240418 | 171200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20240418 | 171100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20240418 | 171000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20240418 | 170900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20240418 | 170800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20240418 | 170700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20240418 | 170600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20240418 | 170500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20240418 | 170400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20240418 | 170300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20240418 | 170200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20240418 | 170100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20240418 | 170000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20240418 | 165900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20240418 | 165800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20240418 | 165700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20240418 | 165600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20240418 | 165500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20240418 | 165400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20240418 | 165300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20240418 | 165200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20240418 | 165100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20240418 | 165000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 153 | 20240418 | 164900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20240418 | 164800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20240418 | 164700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20240418 | 164600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20240418 | 164500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20240418 | 164400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20240418 | 164300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20240418 | 164200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20240418 | 164100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20240418 | 164000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20240418 | 163900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20240418 | 163800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20240418 | 163700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20240418 | 163600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20240418 | 163500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20240418 | 163400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20240418 | 163300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20240418 | 163200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20240418 | 163100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20240418 | 163000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20240418 | 162900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20240418 | 162800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20240418 | 162700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20240418 | 162600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20240418 | 162500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20240418 | 162400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20240418 | 162300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20240418 | 162200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20240418 | 162100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20240418 | 162000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 183 | 20240418 | 161900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20240418 | 161800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20240418 | 161700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20240418 | 161600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20240418 | 161500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20240418 | 161400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20240418 | 161300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20240418 | 161200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20240418 | 161100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20240418 | 161000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20240418 | 160900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20240418 | 160800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20240418 | 160700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20240418 | 160600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20240418 | 160500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20240418 | 160400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20240418 | 160300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20240418 | 160200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20240418 | 160100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20240418 | 160000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240418 | 155900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240418 | 155800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240418 | 155700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240418 | 155600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240418 | 155500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240418 | 155400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240418 | 155300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240418 | 155200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240418 | 155100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240418 | 155000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 213 | 20240418 | 154900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20240418 | 154800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20240418 | 154700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20240418 | 154600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20240418 | 154500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20240418 | 154400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20240418 | 154300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20240418 | 154200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20240418 | 154100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20240418 | 154000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20240418 | 153900 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20240418 | 153800 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20240418 | 153700 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20240418 | 153600 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20240418 | 153500 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20240418 | 153400 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20240418 | 153300 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20240418 | 153200 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20240418 | 153100 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20240418 | 153000 | 45963726150 | 43800 | 43800 | 43800 | 43800 | 19824 |
| 233 | 20240418 | 152900 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20240418 | 152800 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20240418 | 152700 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20240418 | 152600 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20240418 | 152500 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20240418 | 152400 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20240418 | 152300 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20240418 | 152200 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20240418 | 152100 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20240418 | 152000 | 45095434950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 243 | 20240418 | 151900 | 45095434950 | 43850 | 43850 | 43900 | 43800 | 2780 |
| 244 | 20240418 | 151800 | 44973584450 | 43900 | 43900 | 43900 | 43850 | 2229 |
| 245 | 20240418 | 151700 | 44875836800 | 43900 | 43800 | 43900 | 43750 | 6421 |
| 246 | 20240418 | 151600 | 44594511650 | 43800 | 43800 | 43800 | 43750 | 1037 |
| 247 | 20240418 | 151500 | 44549101400 | 43800 | 43700 | 43800 | 43700 | 835 |
| 248 | 20240418 | 151400 | 44512563700 | 43800 | 43650 | 43800 | 43650 | 2135 |
| 249 | 20240418 | 151300 | 44419168800 | 43750 | 43800 | 43800 | 43650 | 8521 |
| 250 | 20240418 | 151200 | 44046771450 | 43800 | 43850 | 43850 | 43750 | 2663 |
| 251 | 20240418 | 151100 | 43930147350 | 43850 | 43850 | 43850 | 43800 | 469 |
| 252 | 20240418 | 151000 | 43909582700 | 43800 | 43850 | 43850 | 43800 | 1285 |
| 253 | 20240418 | 150900 | 43853271550 | 43850 | 43850 | 43850 | 43800 | 609 |
| 254 | 20240418 | 150800 | 43826576850 | 43800 | 43800 | 43850 | 43750 | 1911 |
| 255 | 20240418 | 150700 | 43742891000 | 43800 | 43800 | 43800 | 43750 | 564 |
| 256 | 20240418 | 150600 | 43718202000 | 43750 | 43800 | 43800 | 43750 | 894 |
| 257 | 20240418 | 150500 | 43679071100 | 43800 | 43750 | 43800 | 43700 | 1299 |
| 258 | 20240418 | 150400 | 43622240850 | 43700 | 43800 | 43800 | 43700 | 2396 |
| 259 | 20240418 | 150300 | 43517421450 | 43750 | 43750 | 43800 | 43750 | 1196 |
| 260 | 20240418 | 150200 | 43465048200 | 43800 | 43800 | 43800 | 43750 | 1066 |
| 261 | 20240418 | 150100 | 43418364100 | 43800 | 43800 | 43800 | 43750 | 733 |
| 262 | 20240418 | 150000 | 43386264950 | 43750 | 43750 | 43800 | 43750 | 701 |
| 263 | 20240418 | 145900 | 43355566750 | 43800 | 43800 | 43800 | 43750 | 564 |
| 264 | 20240418 | 145800 | 43330867350 | 43750 | 43800 | 43800 | 43750 | 539 |
| 265 | 20240418 | 145700 | 43307261600 | 43750 | 43750 | 43800 | 43750 | 499 |
| 266 | 20240418 | 145600 | 43285408250 | 43750 | 43750 | 43800 | 43750 | 281 |
| 267 | 20240418 | 145500 | 43273109600 | 43750 | 43700 | 43800 | 43700 | 1133 |
| 268 | 20240418 | 145400 | 43223539900 | 43750 | 43750 | 43800 | 43700 | 1228 |
| 269 | 20240418 | 145300 | 43169814350 | 43700 | 43750 | 43750 | 43700 | 452 |
| 270 | 20240418 | 145200 | 43150040000 | 43700 | 43750 | 43750 | 43700 | 389 |
| 271 | 20240418 | 145100 | 43133025500 | 43750 | 43750 | 43750 | 43700 | 466 |
| 272 | 20240418 | 145000 | 43112638600 | 43750 | 43750 | 43800 | 43700 | 2488 |
| 273 | 20240418 | 144900 | 43003780200 | 43750 | 43700 | 43750 | 43650 | 950 |
| 274 | 20240418 | 144800 | 42962257000 | 43700 | 43650 | 43700 | 43650 | 958 |
| 275 | 20240418 | 144700 | 42920394750 | 43650 | 43700 | 43750 | 43650 | 1737 |
| 276 | 20240418 | 144600 | 42844509450 | 43700 | 43700 | 43700 | 43650 | 562 |
| 277 | 20240418 | 144500 | 42819953050 | 43650 | 43700 | 43700 | 43650 | 242 |
| 278 | 20240418 | 144400 | 42809378700 | 43650 | 43700 | 43700 | 43650 | 1885 |
| 279 | 20240418 | 144300 | 42727059050 | 43700 | 43700 | 43700 | 43650 | 505 |
| 280 | 20240418 | 144200 | 42704992900 | 43650 | 43700 | 43700 | 43650 | 875 |
| 281 | 20240418 | 144100 | 42666772350 | 43650 | 43700 | 43700 | 43650 | 792 |
| 282 | 20240418 | 144000 | 42632168700 | 43700 | 43700 | 43700 | 43650 | 588 |
| 283 | 20240418 | 143900 | 42606490900 | 43700 | 43700 | 43700 | 43650 | 542 |
| 284 | 20240418 | 143800 | 42582806600 | 43650 | 43700 | 43700 | 43650 | 598 |
| 285 | 20240418 | 143700 | 42556677500 | 43700 | 43700 | 43700 | 43650 | 384 |
| 286 | 20240418 | 143600 | 42539899050 | 43650 | 43700 | 43700 | 43600 | 2495 |
| 287 | 20240418 | 143500 | 42430937300 | 43700 | 43700 | 43750 | 43700 | 388 |
| 288 | 20240418 | 143400 | 42413965050 | 43750 | 43750 | 43750 | 43700 | 251 |
| 289 | 20240418 | 143300 | 42402985000 | 43750 | 43750 | 43750 | 43700 | 323 |
| 290 | 20240418 | 143200 | 42388860550 | 43750 | 43700 | 43750 | 43700 | 692 |
| 291 | 20240418 | 143100 | 42358586950 | 43700 | 43700 | 43750 | 43700 | 512 |
| 292 | 20240418 | 143000 | 42336192000 | 43750 | 43700 | 43750 | 43700 | 318 |
| 293 | 20240418 | 142900 | 42322286550 | 43700 | 43650 | 43700 | 43650 | 101 |
| 294 | 20240418 | 142800 | 42317875550 | 43650 | 43650 | 43750 | 43650 | 410 |
| 295 | 20240418 | 142700 | 42299955600 | 43700 | 43750 | 43750 | 43650 | 1504 |
| 296 | 20240418 | 142600 | 42234182550 | 43750 | 43650 | 43750 | 43600 | 1180 |
| 297 | 20240418 | 142500 | 42182654000 | 43600 | 43600 | 43650 | 43500 | 925 |
| 298 | 20240418 | 142400 | 42142324650 | 43600 | 43550 | 43600 | 43500 | 583 |
| 299 | 20240418 | 142300 | 42116940650 | 43500 | 43500 | 43500 | 43450 | 552 |
| 300 | 20240418 | 142200 | 42092929550 | 43500 | 43450 | 43500 | 43450 | 430 |
| 301 | 20240418 | 142100 | 42074233050 | 43450 | 43450 | 43500 | 43450 | 468 |
| 302 | 20240418 | 142000 | 42053889750 | 43500 | 43500 | 43550 | 43450 | 458 |
| 303 | 20240418 | 141900 | 42033968750 | 43500 | 43550 | 43550 | 43450 | 724 |
| 304 | 20240418 | 141800 | 42002474850 | 43550 | 43450 | 43550 | 43400 | 2098 |
| 305 | 20240418 | 141700 | 41911258850 | 43450 | 43450 | 43450 | 43400 | 677 |
| 306 | 20240418 | 141600 | 41881855650 | 43450 | 43500 | 43500 | 43400 | 3580 |
| 307 | 20240418 | 141500 | 41726355400 | 43450 | 43500 | 43550 | 43450 | 2342 |
| 308 | 20240418 | 141400 | 41624482450 | 43500 | 43550 | 43550 | 43500 | 987 |
| 309 | 20240418 | 141300 | 41581546300 | 43550 | 43550 | 43550 | 43500 | 1364 |
| 310 | 20240418 | 141200 | 41522155100 | 43550 | 43550 | 43600 | 43550 | 1130 |
| 311 | 20240418 | 141100 | 41472942250 | 43550 | 43600 | 43600 | 43550 | 275 |
| 312 | 20240418 | 141000 | 41460963400 | 43550 | 43550 | 43600 | 43550 | 473 |
| 313 | 20240418 | 140900 | 41440363100 | 43550 | 43600 | 43600 | 43550 | 198 |
| 314 | 20240418 | 140800 | 41431736000 | 43600 | 43550 | 43600 | 43550 | 385 |
| 315 | 20240418 | 140700 | 41414962300 | 43600 | 43550 | 43600 | 43550 | 472 |
| 316 | 20240418 | 140600 | 41394384600 | 43600 | 43550 | 43600 | 43550 | 674 |
| 317 | 20240418 | 140500 | 41365011750 | 43550 | 43600 | 43600 | 43550 | 1836 |
| 318 | 20240418 | 140400 | 41284964350 | 43600 | 43650 | 43700 | 43600 | 177 |
| 319 | 20240418 | 140300 | 41277242450 | 43650 | 43600 | 43700 | 43600 | 1396 |
| 320 | 20240418 | 140200 | 41216309050 | 43650 | 43600 | 43650 | 43600 | 562 |
| 321 | 20240418 | 140100 | 41191781900 | 43600 | 43600 | 43650 | 43600 | 526 |
| 322 | 20240418 | 140000 | 41168847900 | 43600 | 43600 | 43650 | 43600 | 174 |
| 323 | 20240418 | 135900 | 41161257700 | 43650 | 43700 | 43700 | 43600 | 989 |
| 324 | 20240418 | 135800 | 41118069450 | 43700 | 43650 | 43750 | 43650 | 701 |
| 325 | 20240418 | 135700 | 41087435850 | 43650 | 43650 | 43700 | 43650 | 413 |
| 326 | 20240418 | 135600 | 41069403500 | 43650 | 43650 | 43700 | 43650 | 109 |
| 327 | 20240418 | 135500 | 41064644050 | 43700 | 43650 | 43700 | 43650 | 311 |
| 328 | 20240418 | 135400 | 41051057000 | 43700 | 43650 | 43700 | 43600 | 1024 |
| 329 | 20240418 | 135300 | 41006358400 | 43650 | 43650 | 43650 | 43600 | 1172 |
| 330 | 20240418 | 135200 | 40955205750 | 43650 | 43600 | 43650 | 43600 | 164 |
| 331 | 20240418 | 135100 | 40948052100 | 43650 | 43600 | 43650 | 43600 | 203 |
| 332 | 20240418 | 135000 | 40939198750 | 43600 | 43600 | 43650 | 43600 | 595 |
| 333 | 20240418 | 134900 | 40913253750 | 43650 | 43650 | 43700 | 43600 | 1069 |
| 334 | 20240418 | 134800 | 40866597100 | 43650 | 43750 | 43800 | 43650 | 2253 |
| 335 | 20240418 | 134700 | 40768092000 | 43750 | 43800 | 43800 | 43750 | 347 |
| 336 | 20240418 | 134600 | 40752905000 | 43750 | 43800 | 43800 | 43750 | 259 |
| 337 | 20240418 | 134500 | 40741572100 | 43800 | 43850 | 43850 | 43800 | 491 |
| 338 | 20240418 | 134400 | 40720064600 | 43800 | 43800 | 43850 | 43800 | 749 |
| 339 | 20240418 | 134300 | 40687249900 | 43800 | 43850 | 43850 | 43800 | 258 |
| 340 | 20240418 | 134200 | 40675945000 | 43800 | 43800 | 43850 | 43800 | 207 |
| 341 | 20240418 | 134100 | 40666877700 | 43850 | 43850 | 43850 | 43800 | 306 |
| 342 | 20240418 | 134000 | 40653472750 | 43850 | 43800 | 43850 | 43800 | 723 |
| 343 | 20240418 | 133900 | 40621800550 | 43800 | 43800 | 43850 | 43800 | 420 |
| 344 | 20240418 | 133800 | 40603402950 | 43850 | 43800 | 43850 | 43800 | 103 |
| 345 | 20240418 | 133700 | 40598890300 | 43850 | 43850 | 43850 | 43800 | 190 |
| 346 | 20240418 | 133600 | 40590560150 | 43850 | 43800 | 43850 | 43800 | 734 |
| 347 | 20240418 | 133500 | 40558409950 | 43750 | 43750 | 43850 | 43750 | 752 |
| 348 | 20240418 | 133400 | 40525490950 | 43800 | 43800 | 43850 | 43800 | 2292 |
| 349 | 20240418 | 133300 | 40425095200 | 43800 | 43800 | 43850 | 43800 | 1271 |
| 350 | 20240418 | 133200 | 40369415650 | 43850 | 43800 | 43850 | 43800 | 500 |
| 351 | 20240418 | 133100 | 40347493550 | 43850 | 43800 | 43850 | 43750 | 1406 |
| 352 | 20240418 | 133000 | 40285911550 | 43750 | 43800 | 43800 | 43750 | 481 |
| 353 | 20240418 | 132900 | 40264865900 | 43800 | 43700 | 43800 | 43700 | 663 |
| 354 | 20240418 | 132800 | 40235866700 | 43700 | 43750 | 43750 | 43700 | 866 |
| 355 | 20240418 | 132700 | 40197984100 | 43700 | 43750 | 43750 | 43700 | 127 |
| 356 | 20240418 | 132600 | 40192431050 | 43700 | 43750 | 43750 | 43700 | 139 |
| 357 | 20240418 | 132500 | 40186353250 | 43700 | 43750 | 43750 | 43700 | 147 |
| 358 | 20240418 | 132400 | 40179924800 | 43750 | 43750 | 43750 | 43700 | 326 |
| 359 | 20240418 | 132300 | 40165668150 | 43750 | 43700 | 43750 | 43650 | 767 |
| 360 | 20240418 | 132200 | 40132150500 | 43700 | 43650 | 43700 | 43650 | 235 |
| 361 | 20240418 | 132100 | 40121889900 | 43650 | 43650 | 43700 | 43650 | 328 |
| 362 | 20240418 | 132000 | 40107567850 | 43650 | 43650 | 43700 | 43650 | 181 |
| 363 | 20240418 | 131900 | 40099664650 | 43650 | 43650 | 43700 | 43600 | 820 |
| 364 | 20240418 | 131800 | 40063871900 | 43650 | 43650 | 43650 | 43600 | 1172 |
| 365 | 20240418 | 131700 | 40012733600 | 43600 | 43650 | 43650 | 43600 | 152 |
| 366 | 20240418 | 131600 | 40006105400 | 43600 | 43700 | 43700 | 43600 | 1207 |
| 367 | 20240418 | 131500 | 39953420700 | 43700 | 43700 | 43700 | 43650 | 161 |
| 368 | 20240418 | 131400 | 39946385650 | 43700 | 43700 | 43700 | 43650 | 407 |
| 369 | 20240418 | 131300 | 39928613150 | 43700 | 43650 | 43700 | 43650 | 857 |
| 370 | 20240418 | 131200 | 39891203750 | 43650 | 43750 | 43750 | 43650 | 903 |
| 371 | 20240418 | 131100 | 39851745000 | 43700 | 43700 | 43750 | 43700 | 540 |
| 372 | 20240418 | 131000 | 39828146800 | 43750 | 43750 | 43750 | 43700 | 105 |
| 373 | 20240418 | 130900 | 39823556300 | 43700 | 43700 | 43750 | 43650 | 2147 |
| 374 | 20240418 | 130800 | 39729735400 | 43700 | 43800 | 43850 | 43700 | 1771 |
| 375 | 20240418 | 130700 | 39652189650 | 43800 | 43850 | 43850 | 43800 | 299 |
| 376 | 20240418 | 130600 | 39639093150 | 43850 | 43800 | 43850 | 43800 | 102 |
| 377 | 20240418 | 130500 | 39634621400 | 43850 | 43800 | 43850 | 43800 | 116 |
| 378 | 20240418 | 130400 | 39629540550 | 43850 | 43800 | 43850 | 43800 | 161 |
| 379 | 20240418 | 130300 | 39622485300 | 43800 | 43850 | 43850 | 43800 | 183 |
| 380 | 20240418 | 130200 | 39614463450 | 43850 | 43800 | 43850 | 43800 | 339 |
| 381 | 20240418 | 130100 | 39599609300 | 43800 | 43850 | 43850 | 43800 | 586 |
| 382 | 20240418 | 130000 | 39573936950 | 43850 | 43850 | 43900 | 43850 | 858 |
| 383 | 20240418 | 125900 | 39536313600 | 43850 | 43900 | 43900 | 43850 | 623 |
| 384 | 20240418 | 125800 | 39508993450 | 43900 | 43950 | 43950 | 43900 | 1366 |
| 385 | 20240418 | 125700 | 39449023200 | 43950 | 43950 | 43950 | 43900 | 629 |
| 386 | 20240418 | 125600 | 39421405650 | 43900 | 43950 | 43950 | 43900 | 905 |
| 387 | 20240418 | 125500 | 39381632950 | 43950 | 43900 | 43950 | 43900 | 452 |
| 388 | 20240418 | 125400 | 39361789500 | 43900 | 43950 | 43950 | 43900 | 555 |
| 389 | 20240418 | 125300 | 39337417150 | 43950 | 43900 | 43950 | 43900 | 282 |
| 390 | 20240418 | 125200 | 39325025700 | 43900 | 43900 | 43950 | 43900 | 198 |
| 391 | 20240418 | 125100 | 39316332750 | 43900 | 43950 | 43950 | 43900 | 757 |
| 392 | 20240418 | 125000 | 39283094850 | 43950 | 43950 | 43950 | 43900 | 193 |
| 393 | 20240418 | 124900 | 39274619300 | 43950 | 43900 | 43950 | 43900 | 236 |
| 394 | 20240418 | 124800 | 39264253450 | 43950 | 43900 | 43950 | 43900 | 3384 |
| 395 | 20240418 | 124700 | 39115583250 | 43950 | 43900 | 43950 | 43900 | 333 |
| 396 | 20240418 | 124600 | 39100958350 | 43950 | 43850 | 43950 | 43850 | 2052 |
| 397 | 20240418 | 124500 | 39010882050 | 43900 | 43850 | 43900 | 43850 | 719 |
| 398 | 20240418 | 124400 | 38979321300 | 43900 | 43850 | 43900 | 43850 | 936 |
| 399 | 20240418 | 124300 | 38938276550 | 43850 | 43850 | 43900 | 43800 | 2746 |
| 400 | 20240418 | 124200 | 38817868950 | 43850 | 43800 | 43850 | 43750 | 421 |
| 401 | 20240418 | 124100 | 38799428600 | 43800 | 43800 | 43850 | 43800 | 2684 |
| 402 | 20240418 | 124000 | 38681869200 | 43800 | 43750 | 43800 | 43750 | 274 |
| 403 | 20240418 | 123900 | 38669874200 | 43750 | 43750 | 43800 | 43700 | 1983 |
| 404 | 20240418 | 123800 | 38583113100 | 43750 | 43750 | 43750 | 43700 | 54 |
| 405 | 20240418 | 123700 | 38580752700 | 43750 | 43700 | 43750 | 43650 | 873 |
| 406 | 20240418 | 123600 | 38542592150 | 43700 | 43700 | 43700 | 43650 | 658 |
| 407 | 20240418 | 123500 | 38513840350 | 43700 | 43700 | 43700 | 43650 | 691 |
| 408 | 20240418 | 123400 | 38483647250 | 43650 | 43650 | 43700 | 43650 | 295 |
| 409 | 20240418 | 123300 | 38470756900 | 43700 | 43700 | 43700 | 43650 | 273 |
| 410 | 20240418 | 123200 | 38458839900 | 43700 | 43750 | 43750 | 43650 | 237 |
| 411 | 20240418 | 123100 | 38448486150 | 43700 | 43700 | 43750 | 43700 | 328 |
| 412 | 20240418 | 123000 | 38434146150 | 43700 | 43750 | 43750 | 43700 | 222 |
| 413 | 20240418 | 122900 | 38424438700 | 43750 | 43750 | 43750 | 43700 | 89 |
| 414 | 20240418 | 122800 | 38420547500 | 43700 | 43700 | 43750 | 43700 | 179 |
| 415 | 20240418 | 122700 | 38412723850 | 43700 | 43700 | 43750 | 43700 | 478 |
| 416 | 20240418 | 122600 | 38391832250 | 43750 | 43700 | 43750 | 43700 | 336 |
| 417 | 20240418 | 122500 | 38377146050 | 43700 | 43650 | 43750 | 43650 | 1933 |
| 418 | 20240418 | 122400 | 38292695600 | 43700 | 43650 | 43700 | 43650 | 3555 |
| 419 | 20240418 | 122300 | 38137495050 | 43600 | 43650 | 43650 | 43600 | 660 |
| 420 | 20240418 | 122200 | 38108702750 | 43600 | 43600 | 43650 | 43600 | 469 |
| 421 | 20240418 | 122100 | 38088252950 | 43600 | 43600 | 43650 | 43600 | 275 |
| 422 | 20240418 | 122000 | 38076258700 | 43650 | 43600 | 43650 | 43600 | 815 |
| 423 | 20240418 | 121900 | 38040724650 | 43600 | 43600 | 43650 | 43600 | 684 |
| 424 | 20240418 | 121800 | 38010901700 | 43600 | 43650 | 43700 | 43600 | 1301 |
| 425 | 20240418 | 121700 | 37954128600 | 43700 | 43700 | 43750 | 43650 | 1146 |
| 426 | 20240418 | 121600 | 37904049050 | 43750 | 43700 | 43750 | 43700 | 1455 |
| 427 | 20240418 | 121500 | 37840406800 | 43750 | 43750 | 43750 | 43700 | 458 |
| 428 | 20240418 | 121400 | 37820386750 | 43700 | 43750 | 43750 | 43700 | 705 |
| 429 | 20240418 | 121300 | 37789577950 | 43750 | 43750 | 43750 | 43700 | 163 |
| 430 | 20240418 | 121200 | 37782449150 | 43700 | 43750 | 43750 | 43700 | 325 |
| 431 | 20240418 | 121100 | 37768242150 | 43700 | 43650 | 43750 | 43650 | 2303 |
| 432 | 20240418 | 121000 | 37667595850 | 43700 | 43600 | 43700 | 43550 | 2336 |
| 433 | 20240418 | 120900 | 37565691500 | 43550 | 43550 | 43600 | 43550 | 401 |
| 434 | 20240418 | 120800 | 37548210450 | 43550 | 43550 | 43600 | 43500 | 834 |
| 435 | 20240418 | 120700 | 37511888100 | 43550 | 43550 | 43600 | 43500 | 1703 |
| 436 | 20240418 | 120600 | 37437771900 | 43550 | 43550 | 43550 | 43500 | 1226 |
| 437 | 20240418 | 120500 | 37384385950 | 43500 | 43550 | 43550 | 43500 | 839 |
| 438 | 20240418 | 120400 | 37347888550 | 43550 | 43550 | 43550 | 43500 | 214 |
| 439 | 20240418 | 120300 | 37338574900 | 43550 | 43550 | 43600 | 43550 | 1093 |
| 440 | 20240418 | 120200 | 37290972050 | 43550 | 43550 | 43600 | 43550 | 387 |
| 441 | 20240418 | 120100 | 37274110600 | 43600 | 43600 | 43600 | 43550 | 324 |
| 442 | 20240418 | 120000 | 37259987300 | 43600 | 43550 | 43600 | 43550 | 251 |
| 443 | 20240418 | 115900 | 37249047150 | 43550 | 43550 | 43600 | 43550 | 400 |
| 444 | 20240418 | 115800 | 37231620600 | 43550 | 43550 | 43600 | 43550 | 216 |
| 445 | 20240418 | 115700 | 37222213500 | 43550 | 43550 | 43550 | 43500 | 526 |
| 446 | 20240418 | 115600 | 37199307650 | 43550 | 43500 | 43550 | 43500 | 136 |
| 447 | 20240418 | 115500 | 37193389350 | 43500 | 43500 | 43550 | 43500 | 879 |
| 448 | 20240418 | 115400 | 37155114050 | 43500 | 43550 | 43600 | 43500 | 503 |
| 449 | 20240418 | 115300 | 37133207950 | 43600 | 43550 | 43600 | 43500 | 2145 |
| 450 | 20240418 | 115200 | 37039796400 | 43550 | 43550 | 43550 | 43500 | 285 |
| 451 | 20240418 | 115100 | 37027386300 | 43550 | 43500 | 43550 | 43500 | 113 |
| 452 | 20240418 | 115000 | 37022467350 | 43500 | 43500 | 43550 | 43500 | 236 |
| 453 | 20240418 | 114900 | 37012195100 | 43550 | 43550 | 43550 | 43500 | 197 |
| 454 | 20240418 | 114800 | 37003620150 | 43550 | 43500 | 43550 | 43500 | 370 |
| 455 | 20240418 | 114700 | 36987507500 | 43550 | 43550 | 43550 | 43500 | 341 |
| 456 | 20240418 | 114600 | 36972663000 | 43550 | 43500 | 43550 | 43500 | 73 |
| 457 | 20240418 | 114500 | 36969486400 | 43500 | 43450 | 43500 | 43450 | 1046 |
| 458 | 20240418 | 114400 | 36924006700 | 43400 | 43500 | 43500 | 43400 | 1074 |
| 459 | 20240418 | 114300 | 36877341500 | 43450 | 43450 | 43500 | 43450 | 84 |
| 460 | 20240418 | 114200 | 36873689300 | 43500 | 43400 | 43500 | 43400 | 1222 |
| 461 | 20240418 | 114100 | 36820573700 | 43450 | 43450 | 43450 | 43400 | 258 |
| 462 | 20240418 | 114000 | 36809365950 | 43400 | 43450 | 43450 | 43400 | 973 |
| 463 | 20240418 | 113900 | 36767091500 | 43400 | 43450 | 43450 | 43400 | 142 |
| 464 | 20240418 | 113800 | 36760923750 | 43400 | 43450 | 43450 | 43400 | 171 |
| 465 | 20240418 | 113700 | 36753497250 | 43400 | 43500 | 43500 | 43400 | 1420 |
| 466 | 20240418 | 113600 | 36691798750 | 43500 | 43450 | 43500 | 43400 | 1529 |
| 467 | 20240418 | 113500 | 36625362850 | 43450 | 43500 | 43500 | 43450 | 196 |
| 468 | 20240418 | 113400 | 36616839900 | 43500 | 43500 | 43500 | 43450 | 1641 |
| 469 | 20240418 | 113300 | 36545511700 | 43450 | 43500 | 43500 | 43450 | 382 |
| 470 | 20240418 | 113200 | 36528895200 | 43500 | 43550 | 43550 | 43500 | 855 |
| 471 | 20240418 | 113100 | 36491665200 | 43500 | 43450 | 43500 | 43450 | 1033 |
| 472 | 20240418 | 113000 | 36446735450 | 43500 | 43450 | 43500 | 43450 | 265 |
| 473 | 20240418 | 112900 | 36435213900 | 43450 | 43450 | 43500 | 43400 | 882 |
| 474 | 20240418 | 112800 | 36396892750 | 43450 | 43450 | 43450 | 43400 | 1517 |
| 475 | 20240418 | 112700 | 36330982300 | 43450 | 43450 | 43450 | 43400 | 412 |
| 476 | 20240418 | 112600 | 36313088400 | 43400 | 43400 | 43450 | 43400 | 1215 |
| 477 | 20240418 | 112500 | 36260357150 | 43450 | 43400 | 43450 | 43400 | 827 |
| 478 | 20240418 | 112400 | 36224453750 | 43400 | 43450 | 43450 | 43400 | 508 |
| 479 | 20240418 | 112300 | 36202395300 | 43450 | 43450 | 43450 | 43400 | 443 |
| 480 | 20240418 | 112200 | 36183148650 | 43450 | 43450 | 43450 | 43400 | 219 |
| 481 | 20240418 | 112100 | 36173636700 | 43450 | 43450 | 43450 | 43400 | 220 |
| 482 | 20240418 | 112000 | 36164084200 | 43400 | 43400 | 43450 | 43400 | 249 |
| 483 | 20240418 | 111900 | 36153266400 | 43400 | 43400 | 43450 | 43400 | 319 |
| 484 | 20240418 | 111800 | 36139421200 | 43400 | 43350 | 43450 | 43350 | 947 |
| 485 | 20240418 | 111700 | 36098325600 | 43350 | 43400 | 43400 | 43350 | 1926 |
| 486 | 20240418 | 111600 | 36014833350 | 43400 | 43350 | 43400 | 43350 | 1385 |
| 487 | 20240418 | 111500 | 35954789800 | 43350 | 43400 | 43400 | 43350 | 1549 |
| 488 | 20240418 | 111400 | 35887588350 | 43400 | 43450 | 43450 | 43400 | 434 |
| 489 | 20240418 | 111300 | 35868751650 | 43450 | 43450 | 43450 | 43400 | 581 |
| 490 | 20240418 | 111200 | 35843512050 | 43450 | 43400 | 43500 | 43300 | 7853 |
| 491 | 20240418 | 111100 | 35502832400 | 43400 | 43450 | 43450 | 43400 | 1937 |
| 492 | 20240418 | 111000 | 35418701250 | 43450 | 43450 | 43450 | 43400 | 2813 |
| 493 | 20240418 | 110900 | 35296504200 | 43450 | 43550 | 43550 | 43450 | 5379 |
| 494 | 20240418 | 110800 | 35062632800 | 43550 | 43550 | 43550 | 43500 | 583 |
| 495 | 20240418 | 110700 | 35037255400 | 43550 | 43550 | 43550 | 43500 | 484 |
| 496 | 20240418 | 110600 | 35016196650 | 43550 | 43500 | 43550 | 43500 | 1470 |
| 497 | 20240418 | 110500 | 34952248750 | 43500 | 43550 | 43600 | 43500 | 1243 |
| 498 | 20240418 | 110400 | 34898124650 | 43600 | 43550 | 43600 | 43550 | 976 |
| 499 | 20240418 | 110300 | 34855590300 | 43550 | 43550 | 43600 | 43500 | 12102 |
| 500 | 20240418 | 110200 | 34329061350 | 43550 | 43600 | 43600 | 43550 | 948 |
| 501 | 20240418 | 110100 | 34287769250 | 43600 | 43600 | 43650 | 43550 | 726 |
| 502 | 20240418 | 110000 | 34256125950 | 43650 | 43650 | 43650 | 43600 | 1691 |
| 503 | 20240418 | 105900 | 34182343650 | 43650 | 43650 | 43700 | 43650 | 507 |
| 504 | 20240418 | 105800 | 34160210050 | 43650 | 43650 | 43700 | 43650 | 280 |
| 505 | 20240418 | 105700 | 34147976250 | 43650 | 43700 | 43750 | 43650 | 918 |
| 506 | 20240418 | 105600 | 34107857850 | 43700 | 43650 | 43700 | 43650 | 88 |
| 507 | 20240418 | 105500 | 34104014950 | 43700 | 43600 | 43700 | 43550 | 1313 |
| 508 | 20240418 | 105400 | 34046719200 | 43600 | 43650 | 43650 | 43550 | 589 |
| 509 | 20240418 | 105300 | 34021042900 | 43600 | 43600 | 43600 | 43550 | 9036 |
| 510 | 20240418 | 105200 | 33627265100 | 43650 | 43700 | 43700 | 43600 | 3676 |
| 511 | 20240418 | 105100 | 33466819250 | 43700 | 43700 | 43750 | 43650 | 1288 |
| 512 | 20240418 | 105000 | 33410532150 | 43700 | 43650 | 43750 | 43650 | 1467 |
| 513 | 20240418 | 104900 | 33346435950 | 43650 | 43750 | 43750 | 43650 | 2171 |
| 514 | 20240418 | 104800 | 33251603950 | 43750 | 43750 | 43750 | 43700 | 1923 |
| 515 | 20240418 | 104700 | 33167510700 | 43750 | 43750 | 43750 | 43700 | 755 |
| 516 | 20240418 | 104600 | 33134483500 | 43750 | 43700 | 43750 | 43700 | 443 |
| 517 | 20240418 | 104500 | 33115117500 | 43700 | 43750 | 43800 | 43700 | 1351 |
| 518 | 20240418 | 104400 | 33056010900 | 43800 | 43750 | 43800 | 43750 | 304 |
| 519 | 20240418 | 104300 | 33042709950 | 43800 | 43800 | 43850 | 43750 | 2056 |
| 520 | 20240418 | 104200 | 32952653050 | 43800 | 43800 | 43850 | 43800 | 376 |
| 521 | 20240418 | 104100 | 32936178100 | 43800 | 43850 | 43850 | 43800 | 1034 |
| 522 | 20240418 | 104000 | 32890873500 | 43850 | 43850 | 43900 | 43800 | 752 |
| 523 | 20240418 | 103900 | 32857900150 | 43850 | 43850 | 43900 | 43850 | 401 |
| 524 | 20240418 | 103800 | 32840302300 | 43900 | 43800 | 43900 | 43750 | 1182 |
| 525 | 20240418 | 103700 | 32788507550 | 43800 | 43800 | 43850 | 43750 | 522 |
| 526 | 20240418 | 103600 | 32765644250 | 43800 | 43750 | 43850 | 43700 | 1320 |
| 527 | 20240418 | 103500 | 32707860000 | 43750 | 43700 | 43750 | 43700 | 374 |
| 528 | 20240418 | 103400 | 32691504600 | 43700 | 43750 | 43750 | 43700 | 1568 |
| 529 | 20240418 | 103300 | 32622980600 | 43700 | 43750 | 43750 | 43700 | 2936 |
| 530 | 20240418 | 103200 | 32494640500 | 43750 | 43850 | 43900 | 43750 | 3731 |
| 531 | 20240418 | 103100 | 32331132850 | 43850 | 43900 | 43900 | 43850 | 415 |
| 532 | 20240418 | 103000 | 32312918850 | 43900 | 43850 | 43900 | 43850 | 820 |
| 533 | 20240418 | 102900 | 32276931850 | 43850 | 43800 | 43950 | 43800 | 1590 |
| 534 | 20240418 | 102800 | 32207205050 | 43850 | 43750 | 43850 | 43750 | 2408 |
| 535 | 20240418 | 102700 | 32101792400 | 43750 | 43800 | 43850 | 43750 | 1275 |
| 536 | 20240418 | 102600 | 32045981950 | 43800 | 43800 | 43850 | 43800 | 1390 |
| 537 | 20240418 | 102500 | 31985072750 | 43850 | 43900 | 43900 | 43800 | 3768 |
| 538 | 20240418 | 102400 | 31819934650 | 43900 | 43850 | 43900 | 43850 | 630 |
| 539 | 20240418 | 102300 | 31792293300 | 43850 | 43950 | 43950 | 43850 | 2102 |
| 540 | 20240418 | 102200 | 31700026750 | 43950 | 44000 | 44000 | 43900 | 1713 |
| 541 | 20240418 | 102100 | 31624742200 | 43950 | 44050 | 44050 | 43950 | 658 |
| 542 | 20240418 | 102000 | 31595789100 | 43950 | 43950 | 44050 | 43900 | 1127 |
| 543 | 20240418 | 101900 | 31546231650 | 43900 | 43900 | 43950 | 43900 | 138 |
| 544 | 20240418 | 101800 | 31540171650 | 43900 | 43950 | 43950 | 43900 | 743 |
| 545 | 20240418 | 101700 | 31507536150 | 43950 | 44000 | 44000 | 43950 | 1916 |
| 546 | 20240418 | 101600 | 31423320800 | 44000 | 44100 | 44150 | 43950 | 3305 |
| 547 | 20240418 | 101500 | 31277771600 | 44100 | 44050 | 44100 | 44000 | 1154 |
| 548 | 20240418 | 101400 | 31226915900 | 44050 | 43900 | 44050 | 43900 | 1891 |
| 549 | 20240418 | 101300 | 31143751050 | 43950 | 43900 | 43950 | 43900 | 1527 |
| 550 | 20240418 | 101200 | 31076648000 | 43950 | 44000 | 44000 | 43900 | 1001 |
| 551 | 20240418 | 101100 | 31032677050 | 43950 | 43900 | 43950 | 43900 | 715 |
| 552 | 20240418 | 101000 | 31001262000 | 43900 | 43950 | 44000 | 43900 | 1624 |
| 553 | 20240418 | 100900 | 30929874050 | 43900 | 43900 | 43950 | 43900 | 1773 |
| 554 | 20240418 | 100800 | 30851993550 | 43900 | 43950 | 43950 | 43900 | 995 |
| 555 | 20240418 | 100700 | 30808281650 | 43950 | 44000 | 44000 | 43900 | 1928 |
| 556 | 20240418 | 100600 | 30723527800 | 44000 | 44100 | 44100 | 44000 | 515 |
| 557 | 20240418 | 100500 | 30700841500 | 44100 | 44150 | 44150 | 44050 | 1459 |
| 558 | 20240418 | 100400 | 30636519700 | 44150 | 44200 | 44250 | 44100 | 3189 |
| 559 | 20240418 | 100300 | 30495646750 | 44150 | 44050 | 44200 | 44050 | 2200 |
| 560 | 20240418 | 100200 | 30398648000 | 44050 | 44000 | 44050 | 43950 | 1294 |
| 561 | 20240418 | 100100 | 30341708200 | 44000 | 43850 | 44000 | 43850 | 3561 |
| 562 | 20240418 | 100000 | 30185376800 | 43850 | 43800 | 43900 | 43800 | 1791 |
| 563 | 20240418 | 095900 | 30106851150 | 43850 | 43850 | 43850 | 43800 | 2131 |
| 564 | 20240418 | 095800 | 30013434200 | 43900 | 43950 | 43950 | 43850 | 2903 |
| 565 | 20240418 | 095700 | 29886036400 | 43900 | 43950 | 43950 | 43850 | 4389 |
| 566 | 20240418 | 095600 | 29693372050 | 43950 | 43950 | 43950 | 43900 | 2912 |
| 567 | 20240418 | 095500 | 29565418450 | 43950 | 44050 | 44100 | 43950 | 4515 |
| 568 | 20240418 | 095400 | 29366664400 | 44050 | 44150 | 44200 | 44000 | 3578 |
| 569 | 20240418 | 095300 | 29208986600 | 44150 | 44100 | 44200 | 44100 | 912 |
| 570 | 20240418 | 095200 | 29168741900 | 44050 | 44050 | 44100 | 44050 | 985 |
| 571 | 20240418 | 095100 | 29125335450 | 44050 | 43950 | 44050 | 43950 | 1893 |
| 572 | 20240418 | 095000 | 29042046750 | 43950 | 43900 | 44000 | 43850 | 4302 |
| 573 | 20240418 | 094900 | 28853074650 | 43900 | 44000 | 44000 | 43900 | 10182 |
| 574 | 20240418 | 094800 | 28405509500 | 44000 | 44100 | 44100 | 44000 | 2547 |
| 575 | 20240418 | 094700 | 28293299550 | 44100 | 44050 | 44100 | 44050 | 1985 |
| 576 | 20240418 | 094600 | 28205822950 | 44050 | 44050 | 44150 | 44050 | 5564 |
| 577 | 20240418 | 094500 | 27960443950 | 44050 | 44200 | 44250 | 44050 | 6773 |
| 578 | 20240418 | 094400 | 27661621150 | 44250 | 44250 | 44300 | 44200 | 2305 |
| 579 | 20240418 | 094300 | 27559665200 | 44300 | 44200 | 44300 | 44200 | 1828 |
| 580 | 20240418 | 094200 | 27478784150 | 44200 | 44200 | 44300 | 44200 | 2333 |
| 581 | 20240418 | 094100 | 27375578550 | 44200 | 44300 | 44350 | 44200 | 2539 |
| 582 | 20240418 | 094000 | 27263185100 | 44300 | 44300 | 44300 | 44250 | 1812 |
| 583 | 20240418 | 093900 | 27182966250 | 44250 | 44350 | 44400 | 44250 | 2239 |
| 584 | 20240418 | 093800 | 27083717600 | 44400 | 44250 | 44500 | 44150 | 4878 |
| 585 | 20240418 | 093700 | 26867510850 | 44200 | 44450 | 44450 | 44150 | 11443 |
| 586 | 20240418 | 093600 | 26360622800 | 44400 | 44600 | 44650 | 44400 | 3179 |
| 587 | 20240418 | 093500 | 26219171850 | 44600 | 44650 | 44750 | 44600 | 5928 |
| 588 | 20240418 | 093400 | 25954359900 | 44650 | 44450 | 44650 | 44400 | 3125 |
| 589 | 20240418 | 093300 | 25815223850 | 44450 | 44350 | 44450 | 44350 | 1586 |
| 590 | 20240418 | 093200 | 25744818500 | 44400 | 44500 | 44550 | 44350 | 3762 |
| 591 | 20240418 | 093100 | 25577665650 | 44450 | 44550 | 44550 | 44350 | 2767 |
| 592 | 20240418 | 093000 | 25454718950 | 44500 | 44550 | 44650 | 44500 | 2764 |
| 593 | 20240418 | 092900 | 25331531400 | 44550 | 44450 | 44600 | 44400 | 2949 |
| 594 | 20240418 | 092800 | 25200324350 | 44400 | 44400 | 44500 | 44300 | 5178 |
| 595 | 20240418 | 092700 | 24970615800 | 44400 | 44600 | 44650 | 44350 | 10102 |
| 596 | 20240418 | 092600 | 24521166550 | 44600 | 44750 | 44900 | 44600 | 7082 |
| 597 | 20240418 | 092500 | 24204024000 | 44800 | 44600 | 44800 | 44600 | 6386 |
| 598 | 20240418 | 092400 | 23918650050 | 44600 | 44600 | 44650 | 44300 | 14288 |
| 599 | 20240418 | 092300 | 23282525850 | 44600 | 44600 | 44750 | 44500 | 10457 |
| 600 | 20240418 | 092200 | 22816162700 | 44600 | 44800 | 44900 | 44600 | 9977 |
| 601 | 20240418 | 092100 | 22370256800 | 44800 | 44750 | 44850 | 44650 | 10200 |
| 602 | 20240418 | 092000 | 21913909100 | 44750 | 44950 | 45150 | 44750 | 15937 |
| 603 | 20240418 | 091900 | 21197814500 | 44950 | 44850 | 44950 | 44700 | 19028 |
| 604 | 20240418 | 091800 | 20345073100 | 44850 | 44900 | 45100 | 44850 | 13146 |
| 605 | 20240418 | 091700 | 19753658300 | 45000 | 45150 | 45300 | 44900 | 25146 |
| 606 | 20240418 | 091600 | 18619868800 | 45200 | 45400 | 45600 | 45100 | 27543 |
| 607 | 20240418 | 091500 | 17371864950 | 45400 | 45650 | 45800 | 45100 | 46779 |
| 608 | 20240418 | 091400 | 15248248600 | 45750 | 44700 | 45750 | 44650 | 45714 |
| 609 | 20240418 | 091300 | 13181273700 | 44700 | 44650 | 44800 | 44550 | 16520 |
| 610 | 20240418 | 091200 | 12443311550 | 44750 | 44600 | 44950 | 44600 | 21176 |
| 611 | 20240418 | 091100 | 11496093300 | 44600 | 44350 | 44650 | 44300 | 23474 |
| 612 | 20240418 | 091000 | 10451499500 | 44350 | 44200 | 44350 | 44150 | 12393 |
| 613 | 20240418 | 090900 | 9903211850 | 44200 | 44100 | 44400 | 44050 | 25541 |
| 614 | 20240418 | 090800 | 8773792250 | 44100 | 43700 | 44300 | 43700 | 39819 |
| 615 | 20240418 | 090700 | 7021058600 | 43700 | 43600 | 43800 | 43450 | 17673 |
| 616 | 20240418 | 090600 | 6249883200 | 43600 | 43650 | 43750 | 43500 | 12413 |
| 617 | 20240418 | 090500 | 5708082300 | 43600 | 43550 | 43800 | 43500 | 18127 |
| 618 | 20240418 | 090400 | 4917270750 | 43500 | 43400 | 43550 | 43250 | 23107 |
| 619 | 20240418 | 090300 | 3913044700 | 43400 | 42950 | 43400 | 42850 | 9786 |
| 620 | 20240418 | 090200 | 3491583100 | 42950 | 43000 | 43050 | 42800 | 7783 |
| 621 | 20240418 | 090100 | 3157477400 | 43000 | 42700 | 43050 | 42700 | 54054 |
| 622 | 20240418 | 090000 | 842587900 | 42700 | 42400 | 42800 | 42400 | 18870 |