32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 3 | 20240418 | 184100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20240418 | 184000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20240418 | 183900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20240418 | 183800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20240418 | 183700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20240418 | 183600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20240418 | 183500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20240418 | 183400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20240418 | 183300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20240418 | 183200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20240418 | 183100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20240418 | 183000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20240418 | 182900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20240418 | 182800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20240418 | 182700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20240418 | 182600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20240418 | 182500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20240418 | 182400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20240418 | 182300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20240418 | 182200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20240418 | 182100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20240418 | 182000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20240418 | 181900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20240418 | 181800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20240418 | 181700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20240418 | 181600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20240418 | 181500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20240418 | 181400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20240418 | 181300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20240418 | 181200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 33 | 20240418 | 181100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20240418 | 181000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20240418 | 180900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20240418 | 180800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20240418 | 180700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20240418 | 180600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20240418 | 180500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20240418 | 180400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20240418 | 180300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20240418 | 180200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20240418 | 180100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20240418 | 180000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20240418 | 175900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20240418 | 175800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20240418 | 175700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20240418 | 175600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20240418 | 175500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20240418 | 175400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20240418 | 175300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20240418 | 175200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20240418 | 175100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20240418 | 175000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20240418 | 174900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20240418 | 174800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20240418 | 174700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20240418 | 174600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20240418 | 174500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20240418 | 174400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20240418 | 174300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20240418 | 174200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 63 | 20240418 | 174100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20240418 | 174000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20240418 | 173900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20240418 | 173800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20240418 | 173700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20240418 | 173600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20240418 | 173500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20240418 | 173400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20240418 | 173300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20240418 | 173200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20240418 | 173100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20240418 | 173000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20240418 | 172900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20240418 | 172800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20240418 | 172700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20240418 | 172600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20240418 | 172500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20240418 | 172400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20240418 | 172300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20240418 | 172200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20240418 | 172100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20240418 | 172000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20240418 | 171900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20240418 | 171800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20240418 | 171700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20240418 | 171600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20240418 | 171500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20240418 | 171400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20240418 | 171300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20240418 | 171200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 93 | 20240418 | 171100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20240418 | 171000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20240418 | 170900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20240418 | 170800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20240418 | 170700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20240418 | 170600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20240418 | 170500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20240418 | 170400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20240418 | 170300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20240418 | 170200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20240418 | 170100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20240418 | 170000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20240418 | 165900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20240418 | 165800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20240418 | 165700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20240418 | 165600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20240418 | 165500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20240418 | 165400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20240418 | 165300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20240418 | 165200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20240418 | 165100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20240418 | 165000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20240418 | 164900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20240418 | 164800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20240418 | 164700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20240418 | 164600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20240418 | 164500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20240418 | 164400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20240418 | 164300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20240418 | 164200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 123 | 20240418 | 164100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20240418 | 164000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20240418 | 163900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20240418 | 163800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20240418 | 163700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20240418 | 163600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20240418 | 163500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20240418 | 163400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20240418 | 163300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20240418 | 163200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20240418 | 163100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20240418 | 163000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20240418 | 162900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20240418 | 162800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20240418 | 162700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20240418 | 162600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20240418 | 162500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20240418 | 162400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20240418 | 162300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20240418 | 162200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20240418 | 162100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20240418 | 162000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20240418 | 161900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20240418 | 161800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20240418 | 161700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20240418 | 161600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20240418 | 161500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20240418 | 161400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20240418 | 161300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20240418 | 161200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 153 | 20240418 | 161100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20240418 | 161000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20240418 | 160900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20240418 | 160800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20240418 | 160700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20240418 | 160600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20240418 | 160500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20240418 | 160400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20240418 | 160300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20240418 | 160200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20240418 | 160100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20240418 | 160000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20240418 | 155900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20240418 | 155800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20240418 | 155700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20240418 | 155600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20240418 | 155500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20240418 | 155400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20240418 | 155300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20240418 | 155200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20240418 | 155100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20240418 | 155000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20240418 | 154900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20240418 | 154800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20240418 | 154700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20240418 | 154600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20240418 | 154500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20240418 | 154400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20240418 | 154300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20240418 | 154200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 183 | 20240418 | 154100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20240418 | 154000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20240418 | 153900 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20240418 | 153800 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20240418 | 153700 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20240418 | 153600 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20240418 | 153500 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20240418 | 153400 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20240418 | 153300 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20240418 | 153200 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20240418 | 153100 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20240418 | 153000 | 38612696850 | 46550 | 46550 | 46550 | 46550 | 20129 |
| 195 | 20240418 | 152900 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20240418 | 152800 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20240418 | 152700 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20240418 | 152600 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20240418 | 152500 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20240418 | 152400 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20240418 | 152300 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20240418 | 152200 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20240418 | 152100 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20240418 | 152000 | 37675691900 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20240418 | 151900 | 37675691900 | 46550 | 46450 | 46550 | 46450 | 4065 |
| 206 | 20240418 | 151800 | 37486626750 | 46450 | 46450 | 46500 | 46450 | 2325 |
| 207 | 20240418 | 151700 | 37378611600 | 46450 | 46500 | 46500 | 46450 | 1293 |
| 208 | 20240418 | 151600 | 37318538350 | 46500 | 46450 | 46500 | 46450 | 597 |
| 209 | 20240418 | 151500 | 37290793600 | 46450 | 46500 | 46500 | 46400 | 1089 |
| 210 | 20240418 | 151400 | 37240205300 | 46450 | 46500 | 46500 | 46450 | 2912 |
| 211 | 20240418 | 151300 | 37104890800 | 46450 | 46450 | 46500 | 46450 | 1265 |
| 212 | 20240418 | 151200 | 37046116500 | 46500 | 46500 | 46500 | 46450 | 1682 |
| 213 | 20240418 | 151100 | 36967913500 | 46450 | 46500 | 46500 | 46450 | 2603 |
| 214 | 20240418 | 151000 | 36846911000 | 46450 | 46500 | 46500 | 46400 | 2931 |
| 215 | 20240418 | 150900 | 36710783350 | 46500 | 46500 | 46550 | 46400 | 3537 |
| 216 | 20240418 | 150800 | 36546402000 | 46500 | 46400 | 46500 | 46400 | 2838 |
| 217 | 20240418 | 150700 | 36414476200 | 46400 | 46400 | 46450 | 46400 | 6558 |
| 218 | 20240418 | 150600 | 36109938750 | 46450 | 46350 | 46450 | 46300 | 5047 |
| 219 | 20240418 | 150500 | 35875850200 | 46350 | 46300 | 46350 | 46250 | 4412 |
| 220 | 20240418 | 150400 | 35671570300 | 46300 | 46300 | 46350 | 46300 | 613 |
| 221 | 20240418 | 150300 | 35643188050 | 46300 | 46250 | 46350 | 46250 | 4091 |
| 222 | 20240418 | 150200 | 35453651900 | 46300 | 46350 | 46350 | 46250 | 1299 |
| 223 | 20240418 | 150100 | 35393505350 | 46350 | 46250 | 46350 | 46250 | 2442 |
| 224 | 20240418 | 150000 | 35280455350 | 46250 | 46300 | 46300 | 46250 | 901 |
| 225 | 20240418 | 145900 | 35238765900 | 46300 | 46250 | 46300 | 46200 | 1603 |
| 226 | 20240418 | 145800 | 35164610550 | 46200 | 46200 | 46250 | 46200 | 2102 |
| 227 | 20240418 | 145700 | 35067437200 | 46200 | 46200 | 46200 | 46150 | 885 |
| 228 | 20240418 | 145600 | 35026568300 | 46150 | 46150 | 46200 | 46150 | 1650 |
| 229 | 20240418 | 145500 | 34950411950 | 46150 | 46150 | 46200 | 46100 | 6612 |
| 230 | 20240418 | 145400 | 34645218950 | 46150 | 46150 | 46200 | 46150 | 1391 |
| 231 | 20240418 | 145300 | 34581020950 | 46150 | 46200 | 46250 | 46150 | 3994 |
| 232 | 20240418 | 145200 | 34396469050 | 46200 | 46250 | 46250 | 46200 | 1666 |
| 233 | 20240418 | 145100 | 34319428950 | 46250 | 46300 | 46300 | 46250 | 2498 |
| 234 | 20240418 | 145000 | 34203853400 | 46250 | 46300 | 46350 | 46250 | 1598 |
| 235 | 20240418 | 144900 | 34129879100 | 46300 | 46300 | 46350 | 46300 | 998 |
| 236 | 20240418 | 144800 | 34083652450 | 46300 | 46300 | 46350 | 46300 | 964 |
| 237 | 20240418 | 144700 | 34038997250 | 46300 | 46300 | 46350 | 46300 | 617 |
| 238 | 20240418 | 144600 | 34010429300 | 46300 | 46350 | 46350 | 46250 | 1965 |
| 239 | 20240418 | 144500 | 33919415450 | 46300 | 46250 | 46300 | 46250 | 1174 |
| 240 | 20240418 | 144400 | 33865071450 | 46250 | 46200 | 46300 | 46200 | 1686 |
| 241 | 20240418 | 144300 | 33787071550 | 46200 | 46250 | 46250 | 46200 | 476 |
| 242 | 20240418 | 144200 | 33765076850 | 46200 | 46300 | 46350 | 46200 | 3975 |
| 243 | 20240418 | 144100 | 33581232100 | 46300 | 46300 | 46350 | 46300 | 1651 |
| 244 | 20240418 | 144000 | 33504790300 | 46300 | 46350 | 46350 | 46300 | 525 |
| 245 | 20240418 | 143900 | 33480462200 | 46350 | 46300 | 46350 | 46300 | 791 |
| 246 | 20240418 | 143800 | 33443817450 | 46300 | 46300 | 46350 | 46300 | 614 |
| 247 | 20240418 | 143700 | 33415373900 | 46350 | 46300 | 46350 | 46250 | 1413 |
| 248 | 20240418 | 143600 | 33349954950 | 46250 | 46300 | 46300 | 46250 | 605 |
| 249 | 20240418 | 143500 | 33321966150 | 46300 | 46250 | 46300 | 46250 | 1666 |
| 250 | 20240418 | 143400 | 33244873750 | 46250 | 46200 | 46300 | 46200 | 538 |
| 251 | 20240418 | 143300 | 33219992650 | 46250 | 46150 | 46300 | 46150 | 2589 |
| 252 | 20240418 | 143200 | 33100277100 | 46200 | 46250 | 46250 | 46150 | 1108 |
| 253 | 20240418 | 143100 | 33049096300 | 46250 | 46200 | 46250 | 46200 | 460 |
| 254 | 20240418 | 143000 | 33027838050 | 46200 | 46200 | 46250 | 46150 | 1527 |
| 255 | 20240418 | 142900 | 32957274350 | 46200 | 46200 | 46250 | 46200 | 1346 |
| 256 | 20240418 | 142800 | 32895060800 | 46200 | 46200 | 46250 | 46200 | 592 |
| 257 | 20240418 | 142700 | 32867690600 | 46200 | 46250 | 46300 | 46200 | 1065 |
| 258 | 20240418 | 142600 | 32818433650 | 46250 | 46250 | 46300 | 46250 | 911 |
| 259 | 20240418 | 142500 | 32776281800 | 46250 | 46300 | 46300 | 46250 | 283 |
| 260 | 20240418 | 142400 | 32763187750 | 46250 | 46200 | 46250 | 46200 | 854 |
| 261 | 20240418 | 142300 | 32723691950 | 46200 | 46300 | 46300 | 46200 | 486 |
| 262 | 20240418 | 142200 | 32701213950 | 46300 | 46200 | 46300 | 46150 | 1272 |
| 263 | 20240418 | 142100 | 32642406250 | 46200 | 46200 | 46250 | 46150 | 996 |
| 264 | 20240418 | 142000 | 32596415900 | 46200 | 46200 | 46250 | 46200 | 274 |
| 265 | 20240418 | 141900 | 32583753900 | 46250 | 46200 | 46250 | 46150 | 625 |
| 266 | 20240418 | 141800 | 32554882900 | 46200 | 46200 | 46250 | 46150 | 1402 |
| 267 | 20240418 | 141700 | 32490111750 | 46200 | 46250 | 46250 | 46200 | 1424 |
| 268 | 20240418 | 141600 | 32424257550 | 46250 | 46300 | 46300 | 46250 | 577 |
| 269 | 20240418 | 141500 | 32397561150 | 46300 | 46400 | 46400 | 46300 | 3040 |
| 270 | 20240418 | 141400 | 32256699900 | 46350 | 46350 | 46400 | 46350 | 2977 |
| 271 | 20240418 | 141300 | 32118714900 | 46350 | 46300 | 46350 | 46250 | 2349 |
| 272 | 20240418 | 141200 | 32009903200 | 46250 | 46200 | 46300 | 46200 | 3260 |
| 273 | 20240418 | 141100 | 31859060750 | 46250 | 46150 | 46250 | 46100 | 1861 |
| 274 | 20240418 | 141000 | 31773114050 | 46100 | 46050 | 46100 | 46050 | 1105 |
| 275 | 20240418 | 140900 | 31722188000 | 46050 | 45950 | 46100 | 45950 | 5522 |
| 276 | 20240418 | 140800 | 31467952600 | 46000 | 45950 | 46000 | 45950 | 702 |
| 277 | 20240418 | 140700 | 31435670600 | 46000 | 45850 | 46000 | 45850 | 551 |
| 278 | 20240418 | 140600 | 31410357300 | 45900 | 45900 | 45950 | 45900 | 723 |
| 279 | 20240418 | 140500 | 31377150100 | 45900 | 45950 | 45950 | 45900 | 1569 |
| 280 | 20240418 | 140400 | 31305088400 | 45900 | 45900 | 45950 | 45900 | 562 |
| 281 | 20240418 | 140300 | 31279275850 | 45900 | 45900 | 45900 | 45900 | 389 |
| 282 | 20240418 | 140200 | 31261420750 | 45900 | 45900 | 45950 | 45900 | 516 |
| 283 | 20240418 | 140100 | 31237735550 | 45900 | 45950 | 45950 | 45850 | 1783 |
| 284 | 20240418 | 140000 | 31155924400 | 45900 | 46000 | 46000 | 45850 | 2113 |
| 285 | 20240418 | 135900 | 31058871450 | 46000 | 45850 | 46000 | 45800 | 1502 |
| 286 | 20240418 | 135800 | 30989906150 | 45900 | 45950 | 45950 | 45750 | 10641 |
| 287 | 20240418 | 135700 | 30502743000 | 45950 | 45800 | 45950 | 45800 | 2373 |
| 288 | 20240418 | 135600 | 30393906800 | 45800 | 45800 | 45850 | 45800 | 1959 |
| 289 | 20240418 | 135500 | 30304181550 | 45800 | 45850 | 45850 | 45800 | 1425 |
| 290 | 20240418 | 135400 | 30238886750 | 45850 | 45750 | 45850 | 45750 | 3563 |
| 291 | 20240418 | 135300 | 30075779600 | 45750 | 45750 | 45800 | 45750 | 1902 |
| 292 | 20240418 | 135200 | 29988762150 | 45750 | 45800 | 45800 | 45750 | 1313 |
| 293 | 20240418 | 135100 | 29928664900 | 45750 | 45850 | 45900 | 45750 | 7866 |
| 294 | 20240418 | 135000 | 29568170700 | 45850 | 45850 | 45900 | 45850 | 1511 |
| 295 | 20240418 | 134900 | 29498864450 | 45850 | 45950 | 45950 | 45850 | 4753 |
| 296 | 20240418 | 134800 | 29280710400 | 45950 | 45950 | 45950 | 45900 | 2337 |
| 297 | 20240418 | 134700 | 29173370500 | 45900 | 46000 | 46000 | 45900 | 6216 |
| 298 | 20240418 | 134600 | 28887639450 | 45950 | 46000 | 46000 | 45950 | 895 |
| 299 | 20240418 | 134500 | 28846489700 | 46000 | 45950 | 46050 | 45950 | 721 |
| 300 | 20240418 | 134400 | 28813325600 | 45950 | 46000 | 46050 | 45950 | 1483 |
| 301 | 20240418 | 134300 | 28745107150 | 46000 | 45950 | 46000 | 45950 | 688 |
| 302 | 20240418 | 134200 | 28713460750 | 45950 | 46000 | 46050 | 45950 | 609 |
| 303 | 20240418 | 134100 | 28685442450 | 46050 | 46000 | 46050 | 45950 | 1413 |
| 304 | 20240418 | 134000 | 28620438300 | 46000 | 46000 | 46050 | 45950 | 1399 |
| 305 | 20240418 | 133900 | 28556108700 | 46000 | 45950 | 46000 | 45950 | 1444 |
| 306 | 20240418 | 133800 | 28489731850 | 45950 | 45900 | 46000 | 45900 | 526 |
| 307 | 20240418 | 133700 | 28465562600 | 45900 | 46000 | 46000 | 45900 | 1336 |
| 308 | 20240418 | 133600 | 28404155450 | 46000 | 46050 | 46100 | 45950 | 1386 |
| 309 | 20240418 | 133500 | 28340362000 | 46050 | 46100 | 46150 | 46050 | 984 |
| 310 | 20240418 | 133400 | 28294979800 | 46100 | 46150 | 46150 | 46050 | 1601 |
| 311 | 20240418 | 133300 | 28221174050 | 46100 | 46150 | 46200 | 46100 | 1160 |
| 312 | 20240418 | 133200 | 28167661900 | 46150 | 46150 | 46200 | 46100 | 1439 |
| 313 | 20240418 | 133100 | 28101253850 | 46150 | 46150 | 46200 | 46150 | 231 |
| 314 | 20240418 | 133000 | 28090584900 | 46150 | 46150 | 46200 | 46100 | 586 |
| 315 | 20240418 | 132900 | 28063540400 | 46150 | 46100 | 46150 | 46050 | 1403 |
| 316 | 20240418 | 132800 | 27998902050 | 46100 | 46050 | 46200 | 46050 | 964 |
| 317 | 20240418 | 132700 | 27954421650 | 46050 | 46100 | 46100 | 45950 | 1673 |
| 318 | 20240418 | 132600 | 27877425750 | 46050 | 46100 | 46150 | 46050 | 1694 |
| 319 | 20240418 | 132500 | 27799282050 | 46050 | 45950 | 46150 | 45950 | 2051 |
| 320 | 20240418 | 132400 | 27704774350 | 45950 | 46000 | 46050 | 45950 | 1269 |
| 321 | 20240418 | 132300 | 27646424550 | 46050 | 45950 | 46100 | 45850 | 2702 |
| 322 | 20240418 | 132200 | 27522235050 | 45900 | 45900 | 45900 | 45800 | 267 |
| 323 | 20240418 | 132100 | 27509991150 | 45900 | 45850 | 45900 | 45800 | 2687 |
| 324 | 20240418 | 132000 | 27386761050 | 45850 | 45850 | 45900 | 45850 | 175 |
| 325 | 20240418 | 131900 | 27378737000 | 45850 | 45850 | 45850 | 45800 | 574 |
| 326 | 20240418 | 131800 | 27352427350 | 45800 | 45900 | 45900 | 45800 | 2058 |
| 327 | 20240418 | 131700 | 27258089100 | 45850 | 45900 | 45900 | 45850 | 1181 |
| 328 | 20240418 | 131600 | 27203908600 | 45850 | 45850 | 45900 | 45850 | 676 |
| 329 | 20240418 | 131500 | 27172912750 | 45850 | 45850 | 45900 | 45850 | 902 |
| 330 | 20240418 | 131400 | 27131555700 | 45850 | 45800 | 45900 | 45750 | 922 |
| 331 | 20240418 | 131300 | 27089319550 | 45750 | 45850 | 45850 | 45750 | 2980 |
| 332 | 20240418 | 131200 | 26952801300 | 45850 | 45750 | 45900 | 45700 | 2144 |
| 333 | 20240418 | 131100 | 26854603800 | 45750 | 45750 | 45750 | 45700 | 1080 |
| 334 | 20240418 | 131000 | 26805215650 | 45750 | 45750 | 45750 | 45700 | 1087 |
| 335 | 20240418 | 130900 | 26755515700 | 45700 | 45750 | 45800 | 45700 | 3159 |
| 336 | 20240418 | 130800 | 26611057650 | 45750 | 45800 | 45800 | 45750 | 553 |
| 337 | 20240418 | 130700 | 26585737350 | 45750 | 45750 | 45800 | 45700 | 2097 |
| 338 | 20240418 | 130600 | 26489825000 | 45750 | 45800 | 45800 | 45750 | 1896 |
| 339 | 20240418 | 130500 | 26403065100 | 45750 | 45800 | 45800 | 45750 | 1470 |
| 340 | 20240418 | 130400 | 26335740500 | 45800 | 45750 | 45800 | 45750 | 1953 |
| 341 | 20240418 | 130300 | 26246324950 | 45800 | 45850 | 45900 | 45750 | 6612 |
| 342 | 20240418 | 130200 | 25943372650 | 45900 | 45950 | 45950 | 45850 | 1944 |
| 343 | 20240418 | 130100 | 25854202200 | 45950 | 45900 | 45950 | 45900 | 1215 |
| 344 | 20240418 | 130000 | 25798415950 | 45900 | 45900 | 45950 | 45900 | 1082 |
| 345 | 20240418 | 125900 | 25748741800 | 45900 | 45900 | 45950 | 45900 | 1926 |
| 346 | 20240418 | 125800 | 25660313400 | 45900 | 46000 | 46050 | 45900 | 2123 |
| 347 | 20240418 | 125700 | 25562719800 | 46000 | 46000 | 46050 | 45950 | 1129 |
| 348 | 20240418 | 125600 | 25510792500 | 46000 | 45950 | 46100 | 45950 | 902 |
| 349 | 20240418 | 125500 | 25469305050 | 46000 | 45850 | 46000 | 45850 | 1657 |
| 350 | 20240418 | 125400 | 25393230200 | 45850 | 45850 | 45950 | 45850 | 2829 |
| 351 | 20240418 | 125300 | 25263462400 | 45850 | 46000 | 46000 | 45850 | 4449 |
| 352 | 20240418 | 125200 | 25059134400 | 45950 | 46100 | 46100 | 45950 | 2363 |
| 353 | 20240418 | 125100 | 24950382000 | 46050 | 46250 | 46250 | 46050 | 2805 |
| 354 | 20240418 | 125000 | 24820974550 | 46200 | 46150 | 46250 | 46150 | 742 |
| 355 | 20240418 | 124900 | 24786695050 | 46150 | 46150 | 46200 | 46150 | 310 |
| 356 | 20240418 | 124800 | 24772388250 | 46150 | 46200 | 46200 | 46150 | 2197 |
| 357 | 20240418 | 124700 | 24670954000 | 46200 | 46150 | 46250 | 46150 | 1157 |
| 358 | 20240418 | 124600 | 24617487000 | 46150 | 46150 | 46200 | 46150 | 90 |
| 359 | 20240418 | 124500 | 24613333200 | 46150 | 46150 | 46200 | 46100 | 1172 |
| 360 | 20240418 | 124400 | 24559245550 | 46150 | 46150 | 46200 | 46150 | 232 |
| 361 | 20240418 | 124300 | 24548537950 | 46200 | 46000 | 46200 | 46000 | 2228 |
| 362 | 20240418 | 124200 | 24445844000 | 46000 | 46050 | 46050 | 46000 | 3024 |
| 363 | 20240418 | 124100 | 24306684500 | 46050 | 46100 | 46250 | 46050 | 1437 |
| 364 | 20240418 | 124000 | 24240361550 | 46100 | 46150 | 46150 | 45950 | 21956 |
| 365 | 20240418 | 123900 | 23229996200 | 46150 | 46250 | 46250 | 46100 | 10318 |
| 366 | 20240418 | 123800 | 22753756700 | 46200 | 46200 | 46250 | 46200 | 1637 |
| 367 | 20240418 | 123700 | 22678107950 | 46200 | 46200 | 46250 | 46200 | 601 |
| 368 | 20240418 | 123600 | 22650336300 | 46200 | 46250 | 46250 | 46200 | 760 |
| 369 | 20240418 | 123500 | 22615200750 | 46200 | 46250 | 46250 | 46200 | 767 |
| 370 | 20240418 | 123400 | 22579736400 | 46250 | 46300 | 46300 | 46250 | 661 |
| 371 | 20240418 | 123300 | 22549143550 | 46300 | 46250 | 46300 | 46250 | 511 |
| 372 | 20240418 | 123200 | 22525504300 | 46250 | 46250 | 46300 | 46250 | 1112 |
| 373 | 20240418 | 123100 | 22474053700 | 46250 | 46350 | 46350 | 46250 | 1664 |
| 374 | 20240418 | 123000 | 22397012800 | 46350 | 46300 | 46350 | 46300 | 1709 |
| 375 | 20240418 | 122900 | 22317877250 | 46300 | 46350 | 46350 | 46300 | 1171 |
| 376 | 20240418 | 122800 | 22263631900 | 46300 | 46300 | 46300 | 46300 | 78 |
| 377 | 20240418 | 122700 | 22260020500 | 46300 | 46350 | 46350 | 46300 | 1290 |
| 378 | 20240418 | 122600 | 22200244000 | 46350 | 46300 | 46400 | 46300 | 367 |
| 379 | 20240418 | 122500 | 22183232450 | 46300 | 46300 | 46350 | 46300 | 879 |
| 380 | 20240418 | 122400 | 22142516750 | 46300 | 46300 | 46350 | 46300 | 175 |
| 381 | 20240418 | 122300 | 22134411400 | 46350 | 46300 | 46350 | 46250 | 1623 |
| 382 | 20240418 | 122200 | 22059247850 | 46300 | 46300 | 46300 | 46250 | 2368 |
| 383 | 20240418 | 122100 | 21949633650 | 46300 | 46450 | 46450 | 46300 | 2622 |
| 384 | 20240418 | 122000 | 21828045100 | 46400 | 46550 | 46550 | 46400 | 1942 |
| 385 | 20240418 | 121900 | 21737842100 | 46550 | 46500 | 46550 | 46500 | 120 |
| 386 | 20240418 | 121800 | 21732261500 | 46500 | 46450 | 46550 | 46450 | 579 |
| 387 | 20240418 | 121700 | 21705313600 | 46450 | 46500 | 46600 | 46450 | 738 |
| 388 | 20240418 | 121600 | 21670963200 | 46550 | 46500 | 46550 | 46450 | 455 |
| 389 | 20240418 | 121500 | 21649787450 | 46500 | 46500 | 46550 | 46500 | 138 |
| 390 | 20240418 | 121400 | 21643370200 | 46500 | 46500 | 46550 | 46500 | 584 |
| 391 | 20240418 | 121300 | 21616190150 | 46500 | 46500 | 46550 | 46500 | 271 |
| 392 | 20240418 | 121200 | 21603588400 | 46500 | 46500 | 46550 | 46500 | 586 |
| 393 | 20240418 | 121100 | 21576321800 | 46500 | 46450 | 46500 | 46450 | 406 |
| 394 | 20240418 | 121000 | 21557447300 | 46450 | 46550 | 46550 | 46450 | 1713 |
| 395 | 20240418 | 120900 | 21477780500 | 46550 | 46550 | 46550 | 46500 | 769 |
| 396 | 20240418 | 120800 | 21441984700 | 46550 | 46550 | 46600 | 46550 | 251 |
| 397 | 20240418 | 120700 | 21430300150 | 46550 | 46600 | 46600 | 46550 | 794 |
| 398 | 20240418 | 120600 | 21393321000 | 46600 | 46600 | 46600 | 46550 | 280 |
| 399 | 20240418 | 120500 | 21380275650 | 46550 | 46500 | 46550 | 46500 | 377 |
| 400 | 20240418 | 120400 | 21362727050 | 46500 | 46550 | 46600 | 46500 | 312 |
| 401 | 20240418 | 120300 | 21348206750 | 46550 | 46550 | 46600 | 46550 | 185 |
| 402 | 20240418 | 120200 | 21339594700 | 46500 | 46600 | 46600 | 46500 | 291 |
| 403 | 20240418 | 120100 | 21326040800 | 46600 | 46600 | 46650 | 46600 | 139 |
| 404 | 20240418 | 120000 | 21319563150 | 46600 | 46500 | 46600 | 46500 | 806 |
| 405 | 20240418 | 115900 | 21282033850 | 46500 | 46450 | 46550 | 46450 | 3416 |
| 406 | 20240418 | 115800 | 21123247600 | 46450 | 46500 | 46500 | 46400 | 1408 |
| 407 | 20240418 | 115700 | 21057831750 | 46450 | 46450 | 46500 | 46450 | 553 |
| 408 | 20240418 | 115600 | 21032144200 | 46450 | 46450 | 46450 | 46400 | 2173 |
| 409 | 20240418 | 115500 | 20931211000 | 46500 | 46500 | 46500 | 46450 | 326 |
| 410 | 20240418 | 115400 | 20916064950 | 46450 | 46500 | 46550 | 46450 | 1304 |
| 411 | 20240418 | 115300 | 20855435300 | 46500 | 46450 | 46500 | 46400 | 453 |
| 412 | 20240418 | 115200 | 20834398100 | 46450 | 46400 | 46450 | 46400 | 419 |
| 413 | 20240418 | 115100 | 20814938750 | 46500 | 46400 | 46500 | 46400 | 702 |
| 414 | 20240418 | 115000 | 20782342650 | 46400 | 46500 | 46500 | 46400 | 323 |
| 415 | 20240418 | 114900 | 20767342300 | 46500 | 46400 | 46500 | 46400 | 412 |
| 416 | 20240418 | 114800 | 20748204950 | 46450 | 46450 | 46450 | 46350 | 1758 |
| 417 | 20240418 | 114700 | 20666629750 | 46400 | 46450 | 46500 | 46400 | 951 |
| 418 | 20240418 | 114600 | 20622450350 | 46500 | 46550 | 46600 | 46450 | 7001 |
| 419 | 20240418 | 114500 | 20297069150 | 46600 | 46550 | 46600 | 46550 | 445 |
| 420 | 20240418 | 114400 | 20276353350 | 46550 | 46550 | 46600 | 46550 | 1054 |
| 421 | 20240418 | 114300 | 20227288700 | 46600 | 46550 | 46600 | 46550 | 108 |
| 422 | 20240418 | 114200 | 20222260100 | 46600 | 46550 | 46600 | 46450 | 4778 |
| 423 | 20240418 | 114100 | 20000009700 | 46550 | 46550 | 46600 | 46550 | 327 |
| 424 | 20240418 | 114000 | 19984782550 | 46550 | 46550 | 46600 | 46550 | 791 |
| 425 | 20240418 | 113900 | 19947944150 | 46550 | 46600 | 46650 | 46550 | 2126 |
| 426 | 20240418 | 113800 | 19848952850 | 46600 | 46700 | 46700 | 46600 | 2814 |
| 427 | 20240418 | 113700 | 19717739850 | 46700 | 46750 | 46750 | 46650 | 330 |
| 428 | 20240418 | 113600 | 19702328250 | 46750 | 46700 | 46750 | 46700 | 397 |
| 429 | 20240418 | 113500 | 19683769900 | 46700 | 46700 | 46750 | 46700 | 533 |
| 430 | 20240418 | 113400 | 19658858600 | 46750 | 46700 | 46750 | 46700 | 539 |
| 431 | 20240418 | 113300 | 19633675250 | 46700 | 46700 | 46750 | 46650 | 991 |
| 432 | 20240418 | 113200 | 19587395900 | 46700 | 46700 | 46700 | 46650 | 858 |
| 433 | 20240418 | 113100 | 19547328000 | 46700 | 46650 | 46700 | 46600 | 610 |
| 434 | 20240418 | 113000 | 19518871300 | 46650 | 46650 | 46700 | 46650 | 483 |
| 435 | 20240418 | 112900 | 19496338650 | 46650 | 46600 | 46700 | 46600 | 830 |
| 436 | 20240418 | 112800 | 19457594250 | 46650 | 46600 | 46650 | 46600 | 894 |
| 437 | 20240418 | 112700 | 19415891850 | 46600 | 46750 | 46750 | 46600 | 1873 |
| 438 | 20240418 | 112600 | 19328439000 | 46700 | 46700 | 46750 | 46700 | 764 |
| 439 | 20240418 | 112500 | 19292759600 | 46750 | 46700 | 46750 | 46650 | 1325 |
| 440 | 20240418 | 112400 | 19230878100 | 46700 | 46650 | 46700 | 46650 | 134 |
| 441 | 20240418 | 112300 | 19224620800 | 46650 | 46700 | 46700 | 46650 | 1688 |
| 442 | 20240418 | 112200 | 19145862200 | 46700 | 46650 | 46700 | 46650 | 736 |
| 443 | 20240418 | 112100 | 19111505500 | 46650 | 46700 | 46700 | 46650 | 530 |
| 444 | 20240418 | 112000 | 19086773150 | 46650 | 46700 | 46700 | 46600 | 886 |
| 445 | 20240418 | 111900 | 19045438100 | 46700 | 46700 | 46700 | 46650 | 297 |
| 446 | 20240418 | 111800 | 19031575250 | 46700 | 46750 | 46750 | 46650 | 798 |
| 447 | 20240418 | 111700 | 18994306000 | 46750 | 46800 | 46850 | 46700 | 1573 |
| 448 | 20240418 | 111600 | 18920743400 | 46800 | 46800 | 46850 | 46750 | 822 |
| 449 | 20240418 | 111500 | 18882276250 | 46800 | 46850 | 46850 | 46750 | 545 |
| 450 | 20240418 | 111400 | 18856767200 | 46800 | 46800 | 46850 | 46800 | 1693 |
| 451 | 20240418 | 111300 | 18777473700 | 46850 | 46850 | 46900 | 46800 | 1297 |
| 452 | 20240418 | 111200 | 18716705900 | 46850 | 46800 | 46850 | 46800 | 2939 |
| 453 | 20240418 | 111100 | 18579056400 | 46800 | 46650 | 46850 | 46650 | 3993 |
| 454 | 20240418 | 111000 | 18392298600 | 46650 | 46700 | 46700 | 46650 | 102 |
| 455 | 20240418 | 110900 | 18387539450 | 46700 | 46700 | 46700 | 46650 | 505 |
| 456 | 20240418 | 110800 | 18363960500 | 46650 | 46750 | 46750 | 46650 | 484 |
| 457 | 20240418 | 110700 | 18341359150 | 46700 | 46650 | 46800 | 46650 | 1565 |
| 458 | 20240418 | 110600 | 18268185700 | 46650 | 46700 | 46750 | 46650 | 555 |
| 459 | 20240418 | 110500 | 18242261600 | 46700 | 46800 | 46800 | 46700 | 2497 |
| 460 | 20240418 | 110400 | 18125609150 | 46800 | 46850 | 46900 | 46750 | 3325 |
| 461 | 20240418 | 110300 | 17969882900 | 46850 | 46850 | 46900 | 46800 | 1013 |
| 462 | 20240418 | 110200 | 17922437800 | 46850 | 46900 | 46900 | 46850 | 1240 |
| 463 | 20240418 | 110100 | 17864340500 | 46850 | 46800 | 46900 | 46750 | 4135 |
| 464 | 20240418 | 110000 | 17670684250 | 46800 | 46750 | 46800 | 46700 | 2189 |
| 465 | 20240418 | 105900 | 17568320650 | 46700 | 46650 | 46750 | 46650 | 3818 |
| 466 | 20240418 | 105800 | 17390079400 | 46600 | 46550 | 46600 | 46550 | 1499 |
| 467 | 20240418 | 105700 | 17320234300 | 46500 | 46550 | 46550 | 46500 | 1175 |
| 468 | 20240418 | 105600 | 17265560850 | 46550 | 46550 | 46550 | 46500 | 783 |
| 469 | 20240418 | 105500 | 17229128150 | 46550 | 46550 | 46550 | 46500 | 649 |
| 470 | 20240418 | 105400 | 17198919100 | 46600 | 46650 | 46650 | 46550 | 1527 |
| 471 | 20240418 | 105300 | 17127776350 | 46650 | 46650 | 46700 | 46600 | 2533 |
| 472 | 20240418 | 105200 | 17009598250 | 46700 | 46600 | 46700 | 46550 | 5258 |
| 473 | 20240418 | 105100 | 16764451150 | 46550 | 46550 | 46600 | 46500 | 1436 |
| 474 | 20240418 | 105000 | 16697610000 | 46550 | 46550 | 46600 | 46500 | 1168 |
| 475 | 20240418 | 104900 | 16643249000 | 46600 | 46500 | 46600 | 46450 | 1998 |
| 476 | 20240418 | 104800 | 16550280000 | 46500 | 46450 | 46500 | 46450 | 586 |
| 477 | 20240418 | 104700 | 16523036700 | 46500 | 46500 | 46550 | 46450 | 903 |
| 478 | 20240418 | 104600 | 16481035500 | 46500 | 46450 | 46500 | 46400 | 3478 |
| 479 | 20240418 | 104500 | 16319370600 | 46500 | 46450 | 46500 | 46400 | 2034 |
| 480 | 20240418 | 104400 | 16224892050 | 46450 | 46400 | 46450 | 46400 | 2300 |
| 481 | 20240418 | 104300 | 16118141600 | 46400 | 46350 | 46450 | 46350 | 6198 |
| 482 | 20240418 | 104200 | 15830647950 | 46350 | 46300 | 46350 | 46300 | 703 |
| 483 | 20240418 | 104100 | 15798080900 | 46300 | 46300 | 46350 | 46250 | 1119 |
| 484 | 20240418 | 104000 | 15746301150 | 46300 | 46300 | 46300 | 46250 | 1871 |
| 485 | 20240418 | 103900 | 15659679350 | 46300 | 46300 | 46300 | 46250 | 213 |
| 486 | 20240418 | 103800 | 15649823700 | 46250 | 46300 | 46350 | 46150 | 3930 |
| 487 | 20240418 | 103700 | 15468106700 | 46300 | 46200 | 46350 | 46200 | 4187 |
| 488 | 20240418 | 103600 | 15274280450 | 46250 | 46250 | 46250 | 46200 | 342 |
| 489 | 20240418 | 103500 | 15258471950 | 46250 | 46250 | 46250 | 46200 | 2079 |
| 490 | 20240418 | 103400 | 15162355050 | 46250 | 46200 | 46250 | 46150 | 3844 |
| 491 | 20240418 | 103300 | 14984718850 | 46200 | 46200 | 46200 | 46150 | 826 |
| 492 | 20240418 | 103200 | 14946564750 | 46200 | 46200 | 46200 | 46150 | 882 |
| 493 | 20240418 | 103100 | 14905819050 | 46200 | 46200 | 46200 | 46150 | 911 |
| 494 | 20240418 | 103000 | 14863732800 | 46200 | 46100 | 46200 | 46100 | 1933 |
| 495 | 20240418 | 102900 | 14774531650 | 46100 | 45950 | 46150 | 45950 | 3129 |
| 496 | 20240418 | 102800 | 14630525800 | 45900 | 45950 | 45950 | 45900 | 309 |
| 497 | 20240418 | 102700 | 14616338900 | 45900 | 45900 | 45900 | 45850 | 935 |
| 498 | 20240418 | 102600 | 14573458300 | 45900 | 45900 | 45950 | 45850 | 1112 |
| 499 | 20240418 | 102500 | 14522451550 | 45900 | 45900 | 45900 | 45850 | 812 |
| 500 | 20240418 | 102400 | 14485219800 | 45900 | 45900 | 45900 | 45850 | 1546 |
| 501 | 20240418 | 102300 | 14414316050 | 45850 | 45950 | 45950 | 45850 | 345 |
| 502 | 20240418 | 102200 | 14398484900 | 45900 | 45850 | 45950 | 45850 | 434 |
| 503 | 20240418 | 102100 | 14378570650 | 45850 | 45850 | 45900 | 45850 | 1106 |
| 504 | 20240418 | 102000 | 14327855800 | 45900 | 45900 | 45950 | 45850 | 1176 |
| 505 | 20240418 | 101900 | 14273887750 | 45900 | 45850 | 45900 | 45850 | 389 |
| 506 | 20240418 | 101800 | 14256039900 | 45900 | 45950 | 46000 | 45850 | 1949 |
| 507 | 20240418 | 101700 | 14166522400 | 46000 | 45950 | 46000 | 45950 | 1733 |
| 508 | 20240418 | 101600 | 14086817100 | 46000 | 45800 | 46000 | 45800 | 2114 |
| 509 | 20240418 | 101500 | 13989775250 | 45800 | 45750 | 45850 | 45700 | 3671 |
| 510 | 20240418 | 101400 | 13821733400 | 45750 | 45750 | 45750 | 45700 | 1523 |
| 511 | 20240418 | 101300 | 13752063400 | 45700 | 45750 | 45800 | 45700 | 1245 |
| 512 | 20240418 | 101200 | 13695109300 | 45750 | 45700 | 45750 | 45650 | 1526 |
| 513 | 20240418 | 101100 | 13625386500 | 45700 | 45700 | 45750 | 45650 | 1316 |
| 514 | 20240418 | 101000 | 13565281300 | 45650 | 45650 | 45700 | 45600 | 4771 |
| 515 | 20240418 | 100900 | 13347438700 | 45650 | 45750 | 45800 | 45650 | 4168 |
| 516 | 20240418 | 100800 | 13156995200 | 45750 | 45800 | 45800 | 45700 | 858 |
| 517 | 20240418 | 100700 | 13117748750 | 45750 | 45850 | 45850 | 45700 | 3232 |
| 518 | 20240418 | 100600 | 12969849400 | 45800 | 45850 | 45850 | 45750 | 4610 |
| 519 | 20240418 | 100500 | 12758788050 | 45900 | 45950 | 45950 | 45800 | 1323 |
| 520 | 20240418 | 100400 | 12698100300 | 45900 | 45950 | 46000 | 45850 | 795 |
| 521 | 20240418 | 100300 | 12661576500 | 45950 | 45950 | 45950 | 45800 | 2718 |
| 522 | 20240418 | 100200 | 12536960100 | 45950 | 45900 | 46000 | 45900 | 3226 |
| 523 | 20240418 | 100100 | 12388713300 | 45900 | 45750 | 45900 | 45700 | 6462 |
| 524 | 20240418 | 100000 | 12092775800 | 45750 | 45750 | 45750 | 45650 | 3791 |
| 525 | 20240418 | 095900 | 11919500500 | 45700 | 45850 | 45850 | 45700 | 8017 |
| 526 | 20240418 | 095800 | 11552580700 | 45850 | 45900 | 45950 | 45800 | 3064 |
| 527 | 20240418 | 095700 | 11412110850 | 45950 | 45900 | 45950 | 45800 | 4126 |
| 528 | 20240418 | 095600 | 11222863600 | 45950 | 46000 | 46000 | 45900 | 2398 |
| 529 | 20240418 | 095500 | 11112736150 | 46000 | 46050 | 46100 | 46000 | 5375 |
| 530 | 20240418 | 095400 | 10865326400 | 46100 | 46200 | 46200 | 46000 | 5893 |
| 531 | 20240418 | 095300 | 10593731450 | 46150 | 46200 | 46200 | 46150 | 1894 |
| 532 | 20240418 | 095200 | 10506319550 | 46200 | 46250 | 46250 | 46050 | 3167 |
| 533 | 20240418 | 095100 | 10360126250 | 46250 | 46250 | 46300 | 46200 | 646 |
| 534 | 20240418 | 095000 | 10330255600 | 46200 | 46150 | 46300 | 46100 | 7197 |
| 535 | 20240418 | 094900 | 9998117000 | 46150 | 46250 | 46250 | 46150 | 3707 |
| 536 | 20240418 | 094800 | 9826986700 | 46250 | 46250 | 46250 | 46200 | 2368 |
| 537 | 20240418 | 094700 | 9717553150 | 46250 | 46200 | 46350 | 46200 | 5303 |
| 538 | 20240418 | 094600 | 9472154800 | 46250 | 46250 | 46300 | 46200 | 1553 |
| 539 | 20240418 | 094500 | 9400385900 | 46250 | 46300 | 46300 | 46200 | 1347 |
| 540 | 20240418 | 094400 | 9338085150 | 46300 | 46300 | 46300 | 46250 | 1510 |
| 541 | 20240418 | 094300 | 9268215050 | 46250 | 46200 | 46300 | 46200 | 422 |
| 542 | 20240418 | 094200 | 9248700000 | 46150 | 46200 | 46200 | 46150 | 1319 |
| 543 | 20240418 | 094100 | 9187809000 | 46200 | 46100 | 46300 | 46100 | 5262 |
| 544 | 20240418 | 094000 | 8944957400 | 46100 | 46300 | 46300 | 46100 | 4893 |
| 545 | 20240418 | 093900 | 8718889850 | 46300 | 46300 | 46300 | 46250 | 548 |
| 546 | 20240418 | 093800 | 8693539050 | 46300 | 46300 | 46300 | 46250 | 405 |
| 547 | 20240418 | 093700 | 8674790900 | 46300 | 46200 | 46300 | 46200 | 1892 |
| 548 | 20240418 | 093600 | 8587277400 | 46200 | 46250 | 46250 | 46150 | 2092 |
| 549 | 20240418 | 093500 | 8490626200 | 46200 | 46250 | 46300 | 46200 | 986 |
| 550 | 20240418 | 093400 | 8445025100 | 46250 | 46350 | 46350 | 46250 | 1025 |
| 551 | 20240418 | 093300 | 8397555750 | 46300 | 46250 | 46350 | 46200 | 2031 |
| 552 | 20240418 | 093200 | 8303465900 | 46200 | 46250 | 46250 | 46150 | 2056 |
| 553 | 20240418 | 093100 | 8208469550 | 46250 | 46350 | 46350 | 46200 | 4046 |
| 554 | 20240418 | 093000 | 8021192250 | 46350 | 46350 | 46400 | 46350 | 3624 |
| 555 | 20240418 | 092900 | 7853143800 | 46400 | 46350 | 46400 | 46300 | 2606 |
| 556 | 20240418 | 092800 | 7732359250 | 46300 | 46250 | 46350 | 46200 | 6812 |
| 557 | 20240418 | 092700 | 7416956250 | 46250 | 46200 | 46250 | 46150 | 2495 |
| 558 | 20240418 | 092600 | 7301656700 | 46200 | 46000 | 46200 | 46000 | 3998 |
| 559 | 20240418 | 092500 | 7117173250 | 46000 | 45950 | 46000 | 45850 | 941 |
| 560 | 20240418 | 092400 | 7073945450 | 45950 | 45850 | 45950 | 45850 | 1233 |
| 561 | 20240418 | 092300 | 7017371500 | 45900 | 45900 | 45900 | 45850 | 4365 |
| 562 | 20240418 | 092200 | 6817228100 | 45900 | 45900 | 45950 | 45800 | 1112 |
| 563 | 20240418 | 092100 | 6766224350 | 45900 | 45900 | 45950 | 45800 | 864 |
| 564 | 20240418 | 092000 | 6726599900 | 45900 | 45800 | 45900 | 45750 | 2820 |
| 565 | 20240418 | 091900 | 6597509900 | 45850 | 45850 | 45900 | 45750 | 3979 |
| 566 | 20240418 | 091800 | 6415237750 | 45850 | 45750 | 45850 | 45750 | 3183 |
| 567 | 20240418 | 091700 | 6269546250 | 45800 | 45650 | 45800 | 45650 | 1143 |
| 568 | 20240418 | 091600 | 6217288850 | 45700 | 45650 | 45750 | 45600 | 7344 |
| 569 | 20240418 | 091500 | 5882034700 | 45650 | 45900 | 45950 | 45650 | 4241 |
| 570 | 20240418 | 091400 | 5688024350 | 45800 | 46000 | 46050 | 45800 | 5486 |
| 571 | 20240418 | 091300 | 5436268800 | 46050 | 46050 | 46050 | 45950 | 2799 |
| 572 | 20240418 | 091200 | 5307462000 | 46000 | 46100 | 46150 | 46000 | 4837 |
| 573 | 20240418 | 091100 | 5084781000 | 46100 | 46250 | 46250 | 46100 | 7867 |
| 574 | 20240418 | 091000 | 4721626300 | 46250 | 46300 | 46300 | 46200 | 2934 |
| 575 | 20240418 | 090900 | 4585949650 | 46300 | 46300 | 46300 | 46250 | 1799 |
| 576 | 20240418 | 090800 | 4502699000 | 46250 | 46200 | 46300 | 46150 | 5147 |
| 577 | 20240418 | 090700 | 4264844950 | 46150 | 46200 | 46400 | 46150 | 11709 |
| 578 | 20240418 | 090600 | 3722978450 | 46200 | 46100 | 46200 | 46050 | 2087 |
| 579 | 20240418 | 090500 | 3626728300 | 46050 | 45950 | 46350 | 45950 | 9967 |
| 580 | 20240418 | 090400 | 3166509900 | 45950 | 45850 | 45950 | 45650 | 7844 |
| 581 | 20240418 | 090300 | 2807577050 | 45900 | 46000 | 46050 | 45800 | 3240 |
| 582 | 20240418 | 090200 | 2658806650 | 46050 | 45500 | 46050 | 45500 | 7290 |
| 583 | 20240418 | 090100 | 2324697150 | 45650 | 45700 | 45850 | 45150 | 15371 |
| 584 | 20240418 | 090000 | 1625545150 | 45400 | 45600 | 46300 | 45300 | 35453 |