34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 3 | 20240423 | 192800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 4 | 20240423 | 192700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 5 | 20240423 | 192600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 6 | 20240423 | 192500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 7 | 20240423 | 192400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 8 | 20240423 | 192300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 9 | 20240423 | 192200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 10 | 20240423 | 192100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 11 | 20240423 | 192000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 12 | 20240423 | 191900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 13 | 20240423 | 191800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 14 | 20240423 | 191700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 15 | 20240423 | 191600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 16 | 20240423 | 191500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 17 | 20240423 | 191400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 18 | 20240423 | 191300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 19 | 20240423 | 191200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 20 | 20240423 | 191100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 21 | 20240423 | 191000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 22 | 20240423 | 190900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 23 | 20240423 | 190800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 24 | 20240423 | 190700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 25 | 20240423 | 190600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 26 | 20240423 | 190500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 27 | 20240423 | 190400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 28 | 20240423 | 190300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 29 | 20240423 | 190200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 30 | 20240423 | 190100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 31 | 20240423 | 190000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 32 | 20240423 | 185900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 33 | 20240423 | 185800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 34 | 20240423 | 185700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 35 | 20240423 | 185600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 36 | 20240423 | 185500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 37 | 20240423 | 185400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 38 | 20240423 | 185300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 39 | 20240423 | 185200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 40 | 20240423 | 185100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 41 | 20240423 | 185000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 42 | 20240423 | 184900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 43 | 20240423 | 184800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 44 | 20240423 | 184700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 45 | 20240423 | 184600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 46 | 20240423 | 184500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 47 | 20240423 | 184400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 48 | 20240423 | 184300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 49 | 20240423 | 184200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 50 | 20240423 | 184100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 51 | 20240423 | 184000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 52 | 20240423 | 183900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 53 | 20240423 | 183800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 54 | 20240423 | 183700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 55 | 20240423 | 183600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 56 | 20240423 | 183500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 57 | 20240423 | 183400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 58 | 20240423 | 183300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 59 | 20240423 | 183200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 60 | 20240423 | 183100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 61 | 20240423 | 183000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 62 | 20240423 | 182900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 63 | 20240423 | 182800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 64 | 20240423 | 182700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 65 | 20240423 | 182600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 66 | 20240423 | 182500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 67 | 20240423 | 182400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 68 | 20240423 | 182300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 69 | 20240423 | 182200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 70 | 20240423 | 182100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 71 | 20240423 | 182000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 72 | 20240423 | 181900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 73 | 20240423 | 181800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 74 | 20240423 | 181700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 75 | 20240423 | 181600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 76 | 20240423 | 181500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 77 | 20240423 | 181400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 78 | 20240423 | 181300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 79 | 20240423 | 181200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 80 | 20240423 | 181100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 81 | 20240423 | 181000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 82 | 20240423 | 180900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 83 | 20240423 | 180800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 84 | 20240423 | 180700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 85 | 20240423 | 180600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 86 | 20240423 | 180500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 87 | 20240423 | 180400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 88 | 20240423 | 180300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 89 | 20240423 | 180200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 90 | 20240423 | 180100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 91 | 20240423 | 180000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 92 | 20240423 | 175900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 93 | 20240423 | 175800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 94 | 20240423 | 175700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 95 | 20240423 | 175600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 96 | 20240423 | 175500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 97 | 20240423 | 175400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 98 | 20240423 | 175300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 99 | 20240423 | 175200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 100 | 20240423 | 175100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 101 | 20240423 | 175000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 102 | 20240423 | 174900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 103 | 20240423 | 174800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 104 | 20240423 | 174700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 105 | 20240423 | 174600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 106 | 20240423 | 174500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 107 | 20240423 | 174400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 108 | 20240423 | 174300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 109 | 20240423 | 174200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 110 | 20240423 | 174100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 111 | 20240423 | 174000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 112 | 20240423 | 173900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 113 | 20240423 | 173800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 114 | 20240423 | 173700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 115 | 20240423 | 173600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 116 | 20240423 | 173500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 117 | 20240423 | 173400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 118 | 20240423 | 173300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 119 | 20240423 | 173200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 120 | 20240423 | 173100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 121 | 20240423 | 173000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 122 | 20240423 | 172900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 123 | 20240423 | 172800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 124 | 20240423 | 172700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 125 | 20240423 | 172600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 126 | 20240423 | 172500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 127 | 20240423 | 172400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 128 | 20240423 | 172300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 129 | 20240423 | 172200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 130 | 20240423 | 172100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 131 | 20240423 | 172000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 132 | 20240423 | 171900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 133 | 20240423 | 171800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 134 | 20240423 | 171700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 135 | 20240423 | 171600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 136 | 20240423 | 171500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 137 | 20240423 | 171400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 138 | 20240423 | 171300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 139 | 20240423 | 171200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 140 | 20240423 | 171100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 141 | 20240423 | 171000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 142 | 20240423 | 170900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 143 | 20240423 | 170800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 144 | 20240423 | 170700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 145 | 20240423 | 170600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 146 | 20240423 | 170500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 147 | 20240423 | 170400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 148 | 20240423 | 170300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 149 | 20240423 | 170200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 150 | 20240423 | 170100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 151 | 20240423 | 170000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 152 | 20240423 | 165900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 153 | 20240423 | 165800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 154 | 20240423 | 165700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 155 | 20240423 | 165600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 156 | 20240423 | 165500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 157 | 20240423 | 165400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 158 | 20240423 | 165300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 159 | 20240423 | 165200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 160 | 20240423 | 165100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 161 | 20240423 | 165000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 162 | 20240423 | 164900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 163 | 20240423 | 164800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 164 | 20240423 | 164700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 165 | 20240423 | 164600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 166 | 20240423 | 164500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 167 | 20240423 | 164400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 168 | 20240423 | 164300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 169 | 20240423 | 164200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 170 | 20240423 | 164100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 171 | 20240423 | 164000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 172 | 20240423 | 163900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 173 | 20240423 | 163800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 174 | 20240423 | 163700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 175 | 20240423 | 163600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 176 | 20240423 | 163500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 177 | 20240423 | 163400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 178 | 20240423 | 163300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 179 | 20240423 | 163200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 180 | 20240423 | 163100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 181 | 20240423 | 163000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 182 | 20240423 | 162900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 183 | 20240423 | 162800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 184 | 20240423 | 162700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 185 | 20240423 | 162600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 186 | 20240423 | 162500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 187 | 20240423 | 162400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 188 | 20240423 | 162300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 189 | 20240423 | 162200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 190 | 20240423 | 162100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 191 | 20240423 | 162000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 192 | 20240423 | 161900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 193 | 20240423 | 161800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 194 | 20240423 | 161700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 195 | 20240423 | 161600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 196 | 20240423 | 161500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 197 | 20240423 | 161400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 198 | 20240423 | 161300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 199 | 20240423 | 161200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 200 | 20240423 | 161100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 201 | 20240423 | 161000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 202 | 20240423 | 160900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 203 | 20240423 | 160800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 204 | 20240423 | 160700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 205 | 20240423 | 160600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 206 | 20240423 | 160500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 207 | 20240423 | 160400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 208 | 20240423 | 160300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 209 | 20240423 | 160200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 210 | 20240423 | 160100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 211 | 20240423 | 160000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 212 | 20240423 | 155900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 213 | 20240423 | 155800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 214 | 20240423 | 155700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 215 | 20240423 | 155600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 216 | 20240423 | 155500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 217 | 20240423 | 155400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 218 | 20240423 | 155300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 219 | 20240423 | 155200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 220 | 20240423 | 155100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 221 | 20240423 | 155000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 222 | 20240423 | 154900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 223 | 20240423 | 154800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 224 | 20240423 | 154700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 225 | 20240423 | 154600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 226 | 20240423 | 154500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 227 | 20240423 | 154400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 228 | 20240423 | 154300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 229 | 20240423 | 154200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 230 | 20240423 | 154100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 231 | 20240423 | 154000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 232 | 20240423 | 153900 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 233 | 20240423 | 153800 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 234 | 20240423 | 153700 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 235 | 20240423 | 153600 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 236 | 20240423 | 153500 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 237 | 20240423 | 153400 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 238 | 20240423 | 153300 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 239 | 20240423 | 153200 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 240 | 20240423 | 153100 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 0 |
| 241 | 20240423 | 153000 | 19015941250 | 44800 | 44800 | 44800 | 44800 | 12718 |
| 242 | 20240423 | 152900 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 243 | 20240423 | 152800 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 244 | 20240423 | 152700 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 245 | 20240423 | 152600 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 246 | 20240423 | 152500 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 247 | 20240423 | 152400 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 248 | 20240423 | 152300 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 249 | 20240423 | 152200 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 250 | 20240423 | 152100 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 251 | 20240423 | 152000 | 18446174850 | 44800 | 44800 | 44800 | 44800 | 0 |
| 252 | 20240423 | 151900 | 18446174850 | 44800 | 44800 | 44900 | 44800 | 1675 |
| 253 | 20240423 | 151800 | 18371059400 | 44850 | 44800 | 44850 | 44800 | 1909 |
| 254 | 20240423 | 151700 | 18285502550 | 44850 | 44850 | 44850 | 44800 | 1202 |
| 255 | 20240423 | 151600 | 18231612650 | 44850 | 44900 | 44900 | 44850 | 1537 |
| 256 | 20240423 | 151500 | 18162675700 | 44900 | 44900 | 44900 | 44850 | 485 |
| 257 | 20240423 | 151400 | 18140905700 | 44900 | 44850 | 44900 | 44850 | 1938 |
| 258 | 20240423 | 151300 | 18053941650 | 44800 | 44850 | 44850 | 44800 | 1448 |
| 259 | 20240423 | 151200 | 17989004750 | 44850 | 44850 | 44850 | 44800 | 1019 |
| 260 | 20240423 | 151100 | 17943321100 | 44850 | 44850 | 44850 | 44800 | 534 |
| 261 | 20240423 | 151000 | 17919375700 | 44850 | 44850 | 44850 | 44800 | 549 |
| 262 | 20240423 | 150900 | 17894768850 | 44850 | 44800 | 44850 | 44800 | 862 |
| 263 | 20240423 | 150800 | 17856111700 | 44850 | 44800 | 44850 | 44800 | 352 |
| 264 | 20240423 | 150700 | 17840330800 | 44800 | 44850 | 44850 | 44800 | 947 |
| 265 | 20240423 | 150600 | 17797873750 | 44900 | 44850 | 44900 | 44850 | 481 |
| 266 | 20240423 | 150500 | 17776295100 | 44850 | 44850 | 44900 | 44850 | 404 |
| 267 | 20240423 | 150400 | 17758172350 | 44850 | 44900 | 44900 | 44850 | 201 |
| 268 | 20240423 | 150300 | 17749151850 | 44900 | 44850 | 44900 | 44850 | 225 |
| 269 | 20240423 | 150200 | 17739053100 | 44850 | 44900 | 44950 | 44850 | 872 |
| 270 | 20240423 | 150100 | 17699912000 | 44850 | 44950 | 44950 | 44850 | 1909 |
| 271 | 20240423 | 150000 | 17614203050 | 44950 | 44900 | 44950 | 44900 | 551 |
| 272 | 20240423 | 145900 | 17589451450 | 44950 | 44950 | 44950 | 44900 | 70 |
| 273 | 20240423 | 145800 | 17586306300 | 44900 | 44950 | 44950 | 44900 | 181 |
| 274 | 20240423 | 145700 | 17578172250 | 44950 | 44950 | 44950 | 44900 | 110 |
| 275 | 20240423 | 145600 | 17573231500 | 44950 | 45000 | 45000 | 44950 | 487 |
| 276 | 20240423 | 145500 | 17551338800 | 45000 | 45000 | 45000 | 44950 | 44 |
| 277 | 20240423 | 145400 | 17549358850 | 45000 | 44950 | 45000 | 44950 | 310 |
| 278 | 20240423 | 145300 | 17535417500 | 44950 | 44900 | 44950 | 44850 | 2183 |
| 279 | 20240423 | 145200 | 17437364900 | 44850 | 44900 | 44900 | 44850 | 117 |
| 280 | 20240423 | 145100 | 17432112350 | 44900 | 44800 | 44900 | 44800 | 756 |
| 281 | 20240423 | 145000 | 17398195550 | 44800 | 44800 | 44850 | 44800 | 172 |
| 282 | 20240423 | 144900 | 17390489200 | 44800 | 44850 | 44850 | 44800 | 708 |
| 283 | 20240423 | 144800 | 17358737700 | 44850 | 44850 | 44900 | 44850 | 314 |
| 284 | 20240423 | 144700 | 17344652850 | 44900 | 44850 | 44900 | 44850 | 146 |
| 285 | 20240423 | 144600 | 17338102900 | 44900 | 44850 | 44900 | 44850 | 271 |
| 286 | 20240423 | 144500 | 17325941300 | 44850 | 44900 | 44900 | 44850 | 240 |
| 287 | 20240423 | 144400 | 17315175400 | 44850 | 44850 | 44900 | 44850 | 330 |
| 288 | 20240423 | 144300 | 17300373100 | 44850 | 44850 | 44900 | 44850 | 395 |
| 289 | 20240423 | 144200 | 17282656500 | 44850 | 44900 | 44900 | 44850 | 282 |
| 290 | 20240423 | 144100 | 17270006750 | 44900 | 44900 | 44950 | 44900 | 1293 |
| 291 | 20240423 | 144000 | 17211948050 | 44900 | 44950 | 44950 | 44900 | 230 |
| 292 | 20240423 | 143900 | 17201618900 | 44950 | 44950 | 44950 | 44900 | 147 |
| 293 | 20240423 | 143800 | 17195014250 | 44900 | 44900 | 44950 | 44900 | 515 |
| 294 | 20240423 | 143700 | 17171871850 | 44900 | 44950 | 44950 | 44900 | 58 |
| 295 | 20240423 | 143600 | 17169267000 | 44950 | 44950 | 44950 | 44900 | 285 |
| 296 | 20240423 | 143500 | 17156458700 | 44950 | 44950 | 44950 | 44900 | 93 |
| 297 | 20240423 | 143400 | 17152278450 | 44950 | 45000 | 45000 | 44900 | 338 |
| 298 | 20240423 | 143300 | 17137081900 | 45000 | 45000 | 45000 | 45000 | 66 |
| 299 | 20240423 | 143200 | 17134111900 | 44950 | 45000 | 45000 | 44950 | 201 |
| 300 | 20240423 | 143100 | 17125071950 | 45100 | 44950 | 45100 | 44900 | 2420 |
| 301 | 20240423 | 143000 | 17016156900 | 44900 | 45000 | 45000 | 44900 | 2543 |
| 302 | 20240423 | 142900 | 16901869300 | 45000 | 45000 | 45000 | 44950 | 222 |
| 303 | 20240423 | 142800 | 16891884650 | 45000 | 44950 | 45050 | 44950 | 1479 |
| 304 | 20240423 | 142700 | 16825329500 | 45000 | 45050 | 45050 | 44950 | 1089 |
| 305 | 20240423 | 142600 | 16776329000 | 45050 | 45150 | 45150 | 45050 | 435 |
| 306 | 20240423 | 142500 | 16756719150 | 45150 | 45050 | 45150 | 45050 | 95 |
| 307 | 20240423 | 142400 | 16752434000 | 45050 | 45150 | 45150 | 45050 | 814 |
| 308 | 20240423 | 142300 | 16715709800 | 45150 | 45050 | 45150 | 45050 | 1098 |
| 309 | 20240423 | 142200 | 16666202700 | 45000 | 45050 | 45050 | 45000 | 1628 |
| 310 | 20240423 | 142100 | 16592911800 | 45050 | 45100 | 45100 | 45050 | 139 |
| 311 | 20240423 | 142000 | 16586648550 | 45100 | 45150 | 45150 | 45100 | 1316 |
| 312 | 20240423 | 141900 | 16527246700 | 45150 | 45200 | 45200 | 45150 | 149 |
| 313 | 20240423 | 141800 | 16520517050 | 45200 | 45200 | 45200 | 45150 | 43 |
| 314 | 20240423 | 141700 | 16518573500 | 45200 | 45150 | 45200 | 45150 | 235 |
| 315 | 20240423 | 141600 | 16507963100 | 45150 | 45150 | 45150 | 45100 | 727 |
| 316 | 20240423 | 141500 | 16475152450 | 45150 | 45250 | 45250 | 45150 | 524 |
| 317 | 20240423 | 141400 | 16451469100 | 45200 | 45150 | 45200 | 45100 | 828 |
| 318 | 20240423 | 141300 | 16414057600 | 45100 | 45150 | 45150 | 45100 | 303 |
| 319 | 20240423 | 141200 | 16400389400 | 45100 | 45200 | 45200 | 45100 | 1457 |
| 320 | 20240423 | 141100 | 16334612650 | 45200 | 45200 | 45200 | 45200 | 155 |
| 321 | 20240423 | 141000 | 16327606650 | 45200 | 45150 | 45200 | 45150 | 364 |
| 322 | 20240423 | 140900 | 16311165600 | 45150 | 45150 | 45200 | 45150 | 441 |
| 323 | 20240423 | 140800 | 16291250100 | 45200 | 45150 | 45200 | 45150 | 54 |
| 324 | 20240423 | 140700 | 16288809800 | 45200 | 45350 | 45350 | 45150 | 1893 |
| 325 | 20240423 | 140600 | 16203088250 | 45350 | 45300 | 45350 | 45300 | 216 |
| 326 | 20240423 | 140500 | 16193298850 | 45300 | 45350 | 45350 | 45300 | 263 |
| 327 | 20240423 | 140400 | 16181375300 | 45350 | 45350 | 45350 | 45300 | 540 |
| 328 | 20240423 | 140300 | 16156888600 | 45350 | 45250 | 45350 | 45250 | 818 |
| 329 | 20240423 | 140200 | 16119841400 | 45250 | 45300 | 45300 | 45200 | 108 |
| 330 | 20240423 | 140100 | 16114954750 | 45300 | 45300 | 45300 | 45250 | 1703 |
| 331 | 20240423 | 140000 | 16037887800 | 45300 | 45350 | 45350 | 45250 | 1186 |
| 332 | 20240423 | 135900 | 15984176100 | 45350 | 45300 | 45350 | 45300 | 643 |
| 333 | 20240423 | 135800 | 15955042850 | 45300 | 45350 | 45350 | 45300 | 268 |
| 334 | 20240423 | 135700 | 15942889300 | 45350 | 45400 | 45400 | 45300 | 6996 |
| 335 | 20240423 | 135600 | 15625865150 | 45350 | 45350 | 45400 | 45350 | 832 |
| 336 | 20240423 | 135500 | 15588129950 | 45400 | 45350 | 45400 | 45350 | 535 |
| 337 | 20240423 | 135400 | 15563863950 | 45300 | 45400 | 45400 | 45300 | 3512 |
| 338 | 20240423 | 135300 | 15404636450 | 45400 | 45400 | 45450 | 45350 | 1705 |
| 339 | 20240423 | 135200 | 15327263400 | 45350 | 45500 | 45500 | 45350 | 3685 |
| 340 | 20240423 | 135100 | 15159825650 | 45450 | 45550 | 45600 | 45450 | 10426 |
| 341 | 20240423 | 135000 | 14685079400 | 45550 | 45650 | 45650 | 45500 | 3104 |
| 342 | 20240423 | 134900 | 14543674800 | 45650 | 45450 | 45650 | 45400 | 5266 |
| 343 | 20240423 | 134800 | 14303999250 | 45450 | 45400 | 45450 | 45350 | 922 |
| 344 | 20240423 | 134700 | 14262133150 | 45400 | 45350 | 45450 | 45350 | 1529 |
| 345 | 20240423 | 134600 | 14192706700 | 45400 | 45300 | 45400 | 45300 | 5415 |
| 346 | 20240423 | 134500 | 13947014250 | 45350 | 45400 | 45400 | 45300 | 5925 |
| 347 | 20240423 | 134400 | 13678530000 | 45350 | 45400 | 45400 | 45350 | 788 |
| 348 | 20240423 | 134300 | 13642778600 | 45350 | 45350 | 45400 | 45250 | 2294 |
| 349 | 20240423 | 134200 | 13538740300 | 45350 | 45250 | 45350 | 45200 | 3050 |
| 350 | 20240423 | 134100 | 13400653600 | 45250 | 45100 | 45250 | 45100 | 2510 |
| 351 | 20240423 | 134000 | 13287287500 | 45100 | 45050 | 45100 | 45050 | 482 |
| 352 | 20240423 | 133900 | 13265559150 | 45050 | 44950 | 45050 | 44900 | 5557 |
| 353 | 20240423 | 133800 | 13015607550 | 44950 | 44950 | 44950 | 44900 | 151 |
| 354 | 20240423 | 133700 | 13008821300 | 44950 | 44950 | 44950 | 44900 | 148 |
| 355 | 20240423 | 133600 | 13002169950 | 44950 | 44950 | 44950 | 44900 | 340 |
| 356 | 20240423 | 133500 | 12986893550 | 44950 | 44950 | 44950 | 44900 | 59 |
| 357 | 20240423 | 133400 | 12984242000 | 44950 | 44950 | 44950 | 44900 | 351 |
| 358 | 20240423 | 133300 | 12968478400 | 44950 | 44950 | 44950 | 44950 | 602 |
| 359 | 20240423 | 133200 | 12941418500 | 44950 | 44900 | 44950 | 44900 | 195 |
| 360 | 20240423 | 133100 | 12932660350 | 44950 | 44950 | 44950 | 44950 | 2105 |
| 361 | 20240423 | 133000 | 12838040600 | 44950 | 44900 | 44950 | 44900 | 8 |
| 362 | 20240423 | 132900 | 12837681050 | 44950 | 44900 | 44950 | 44900 | 277 |
| 363 | 20240423 | 132800 | 12825243000 | 44900 | 44900 | 44900 | 44900 | 143 |
| 364 | 20240423 | 132700 | 12818822300 | 44900 | 44900 | 44900 | 44900 | 82 |
| 365 | 20240423 | 132600 | 12815140500 | 44900 | 44900 | 44900 | 44900 | 645 |
| 366 | 20240423 | 132500 | 12786180000 | 44900 | 44850 | 44900 | 44850 | 967 |
| 367 | 20240423 | 132400 | 12742765700 | 44850 | 44900 | 44900 | 44850 | 8 |
| 368 | 20240423 | 132300 | 12742406700 | 44900 | 44850 | 44900 | 44800 | 2923 |
| 369 | 20240423 | 132200 | 12611312700 | 44800 | 44800 | 44800 | 44800 | 476 |
| 370 | 20240423 | 132100 | 12589987900 | 44800 | 44850 | 44850 | 44800 | 390 |
| 371 | 20240423 | 132000 | 12572515400 | 44850 | 44850 | 44850 | 44800 | 156 |
| 372 | 20240423 | 131900 | 12565524800 | 44850 | 44800 | 44850 | 44800 | 284 |
| 373 | 20240423 | 131800 | 12552800600 | 44850 | 44800 | 44850 | 44800 | 244 |
| 374 | 20240423 | 131700 | 12541868750 | 44800 | 44800 | 44850 | 44800 | 450 |
| 375 | 20240423 | 131600 | 12521708700 | 44800 | 44850 | 44850 | 44800 | 1024 |
| 376 | 20240423 | 131500 | 12475833400 | 44850 | 44800 | 44850 | 44800 | 110 |
| 377 | 20240423 | 131400 | 12470902050 | 44850 | 44850 | 44850 | 44800 | 29 |
| 378 | 20240423 | 131300 | 12469602200 | 44850 | 44850 | 44900 | 44800 | 3110 |
| 379 | 20240423 | 131200 | 12330137900 | 44900 | 44900 | 44900 | 44850 | 1289 |
| 380 | 20240423 | 131100 | 12272262800 | 44900 | 44900 | 44950 | 44850 | 803 |
| 381 | 20240423 | 131000 | 12236208300 | 44900 | 44900 | 44900 | 44900 | 390 |
| 382 | 20240423 | 130900 | 12218697300 | 44900 | 44850 | 44900 | 44850 | 426 |
| 383 | 20240423 | 130800 | 12199586200 | 44900 | 44850 | 44900 | 44850 | 466 |
| 384 | 20240423 | 130700 | 12178685450 | 44850 | 44950 | 44950 | 44850 | 6056 |
| 385 | 20240423 | 130600 | 11906735050 | 45000 | 44950 | 45000 | 44950 | 44 |
| 386 | 20240423 | 130500 | 11904755550 | 44950 | 45000 | 45000 | 44950 | 29 |
| 387 | 20240423 | 130400 | 11903450750 | 45000 | 44950 | 45000 | 44950 | 221 |
| 388 | 20240423 | 130300 | 11893506250 | 45000 | 44900 | 45000 | 44900 | 1576 |
| 389 | 20240423 | 130200 | 11822661450 | 44950 | 44950 | 44950 | 44900 | 24 |
| 390 | 20240423 | 130100 | 11821583650 | 44950 | 44950 | 44950 | 44900 | 475 |
| 391 | 20240423 | 130000 | 11800246000 | 44900 | 44900 | 44950 | 44900 | 189 |
| 392 | 20240423 | 125900 | 11791759800 | 44900 | 44900 | 44950 | 44900 | 269 |
| 393 | 20240423 | 125800 | 11779681550 | 44950 | 44900 | 44950 | 44900 | 174 |
| 394 | 20240423 | 125700 | 11771865350 | 44950 | 44900 | 44950 | 44900 | 136 |
| 395 | 20240423 | 125600 | 11765757500 | 44900 | 44900 | 44950 | 44900 | 203 |
| 396 | 20240423 | 125500 | 11756642750 | 44900 | 44950 | 44950 | 44900 | 75 |
| 397 | 20240423 | 125400 | 11753271800 | 44950 | 44950 | 44950 | 44900 | 69 |
| 398 | 20240423 | 125300 | 11750171600 | 44950 | 44950 | 44950 | 44900 | 109 |
| 399 | 20240423 | 125200 | 11745274100 | 44950 | 44900 | 44950 | 44900 | 102 |
| 400 | 20240423 | 125100 | 11740691650 | 44950 | 44950 | 44950 | 44950 | 12 |
| 401 | 20240423 | 125000 | 11740152250 | 44950 | 44950 | 44950 | 44950 | 99 |
| 402 | 20240423 | 124900 | 11735702200 | 44950 | 44950 | 44950 | 44950 | 500 |
| 403 | 20240423 | 124800 | 11713227200 | 44950 | 44950 | 45000 | 44950 | 619 |
| 404 | 20240423 | 124700 | 11685400600 | 44950 | 44900 | 44950 | 44900 | 185 |
| 405 | 20240423 | 124600 | 11677087450 | 44900 | 44900 | 44950 | 44900 | 64 |
| 406 | 20240423 | 124500 | 11674213800 | 44900 | 44900 | 44950 | 44900 | 199 |
| 407 | 20240423 | 124400 | 11665273100 | 44900 | 44950 | 44950 | 44900 | 207 |
| 408 | 20240423 | 124300 | 11655973300 | 44950 | 44950 | 44950 | 44950 | 71 |
| 409 | 20240423 | 124200 | 11652781850 | 44950 | 44950 | 44950 | 44900 | 821 |
| 410 | 20240423 | 124100 | 11615878600 | 44900 | 44900 | 44900 | 44900 | 18 |
| 411 | 20240423 | 124000 | 11615070400 | 44950 | 44900 | 44950 | 44900 | 249 |
| 412 | 20240423 | 123900 | 11603889850 | 44900 | 44900 | 44900 | 44900 | 124 |
| 413 | 20240423 | 123800 | 11598322250 | 44900 | 44950 | 44950 | 44900 | 340 |
| 414 | 20240423 | 123700 | 11583053950 | 44950 | 44950 | 44950 | 44900 | 9 |
| 415 | 20240423 | 123600 | 11582649450 | 44900 | 44950 | 44950 | 44900 | 910 |
| 416 | 20240423 | 123500 | 11541749300 | 44950 | 44950 | 45000 | 44950 | 520 |
| 417 | 20240423 | 123400 | 11518375050 | 44950 | 45000 | 45000 | 44950 | 111 |
| 418 | 20240423 | 123300 | 11513384300 | 45000 | 45000 | 45000 | 45000 | 23 |
| 419 | 20240423 | 123200 | 11512349300 | 45000 | 45000 | 45000 | 44950 | 580 |
| 420 | 20240423 | 123100 | 11486250900 | 44950 | 45000 | 45000 | 44950 | 115 |
| 421 | 20240423 | 123000 | 11481076200 | 44950 | 45000 | 45000 | 44950 | 97 |
| 422 | 20240423 | 122900 | 11476715250 | 45000 | 45050 | 45050 | 44950 | 370 |
| 423 | 20240423 | 122800 | 11460076050 | 45000 | 45000 | 45000 | 45000 | 394 |
| 424 | 20240423 | 122700 | 11442346050 | 44950 | 45000 | 45000 | 44950 | 18 |
| 425 | 20240423 | 122600 | 11441536750 | 45000 | 45000 | 45000 | 44950 | 157 |
| 426 | 20240423 | 122500 | 11434473750 | 44950 | 45000 | 45150 | 44950 | 2349 |
| 427 | 20240423 | 122400 | 11328612000 | 45000 | 45000 | 45000 | 45000 | 1515 |
| 428 | 20240423 | 122300 | 11260437000 | 45000 | 44950 | 45000 | 44950 | 94 |
| 429 | 20240423 | 122200 | 11256207500 | 44950 | 44900 | 44950 | 44900 | 58 |
| 430 | 20240423 | 122100 | 11253600550 | 44950 | 44950 | 44950 | 44950 | 8 |
| 431 | 20240423 | 122000 | 11253240950 | 44900 | 45000 | 45000 | 44900 | 847 |
| 432 | 20240423 | 121900 | 11215170850 | 45000 | 45000 | 45000 | 44950 | 54 |
| 433 | 20240423 | 121800 | 11212742300 | 44900 | 44950 | 45000 | 44900 | 209 |
| 434 | 20240423 | 121700 | 11203348500 | 44900 | 45050 | 45050 | 44900 | 1191 |
| 435 | 20240423 | 121600 | 11149796900 | 45050 | 45000 | 45050 | 44950 | 676 |
| 436 | 20240423 | 121500 | 11119369850 | 45000 | 45000 | 45000 | 44950 | 237 |
| 437 | 20240423 | 121400 | 11108712000 | 45000 | 45000 | 45000 | 45000 | 335 |
| 438 | 20240423 | 121300 | 11093637000 | 45000 | 45000 | 45000 | 45000 | 7 |
| 439 | 20240423 | 121200 | 11093322000 | 45000 | 45050 | 45050 | 45000 | 233 |
| 440 | 20240423 | 121100 | 11082825400 | 45050 | 45000 | 45050 | 45000 | 906 |
| 441 | 20240423 | 121000 | 11042043550 | 44950 | 45000 | 45000 | 44950 | 687 |
| 442 | 20240423 | 120900 | 11011162700 | 44950 | 44950 | 45000 | 44950 | 758 |
| 443 | 20240423 | 120800 | 10977081550 | 44950 | 44950 | 44950 | 44900 | 266 |
| 444 | 20240423 | 120700 | 10965134400 | 44900 | 44950 | 44950 | 44900 | 107 |
| 445 | 20240423 | 120600 | 10960329100 | 44950 | 44900 | 44950 | 44900 | 53 |
| 446 | 20240423 | 120500 | 10957947300 | 44900 | 44900 | 44900 | 44900 | 181 |
| 447 | 20240423 | 120400 | 10949820400 | 44900 | 44900 | 44950 | 44850 | 896 |
| 448 | 20240423 | 120300 | 10909615050 | 44900 | 45000 | 45000 | 44900 | 1256 |
| 449 | 20240423 | 120200 | 10853158300 | 44950 | 45000 | 45000 | 44950 | 10 |
| 450 | 20240423 | 120100 | 10852708500 | 45000 | 45000 | 45050 | 45000 | 446 |
| 451 | 20240423 | 120000 | 10832636750 | 45000 | 45050 | 45050 | 45000 | 275 |
| 452 | 20240423 | 115900 | 10820250900 | 45100 | 45000 | 45100 | 44950 | 930 |
| 453 | 20240423 | 115800 | 10778379550 | 45000 | 44950 | 45000 | 44950 | 615 |
| 454 | 20240423 | 115700 | 10750708000 | 44950 | 45000 | 45000 | 44950 | 107 |
| 455 | 20240423 | 115600 | 10745893050 | 45000 | 45100 | 45100 | 45000 | 1321 |
| 456 | 20240423 | 115500 | 10686396450 | 45100 | 45100 | 45200 | 45100 | 2102 |
| 457 | 20240423 | 115400 | 10591518200 | 45100 | 45000 | 45100 | 44950 | 791 |
| 458 | 20240423 | 115300 | 10555891450 | 45000 | 45050 | 45050 | 45000 | 1177 |
| 459 | 20240423 | 115200 | 10502921100 | 45050 | 45000 | 45050 | 45000 | 204 |
| 460 | 20240423 | 115100 | 10493733900 | 45000 | 45050 | 45050 | 45000 | 211 |
| 461 | 20240423 | 115000 | 10484232500 | 45050 | 45000 | 45050 | 45000 | 788 |
| 462 | 20240423 | 114900 | 10448764900 | 45000 | 45050 | 45050 | 45000 | 513 |
| 463 | 20240423 | 114800 | 10425679400 | 45050 | 45050 | 45100 | 45050 | 1106 |
| 464 | 20240423 | 114700 | 10375835100 | 45050 | 45050 | 45100 | 45050 | 218 |
| 465 | 20240423 | 114600 | 10366014150 | 45050 | 45100 | 45150 | 45050 | 1157 |
| 466 | 20240423 | 114500 | 10313818200 | 45150 | 45150 | 45200 | 45100 | 196 |
| 467 | 20240423 | 114400 | 10304972800 | 45150 | 45200 | 45250 | 45150 | 521 |
| 468 | 20240423 | 114300 | 10281412050 | 45200 | 45150 | 45300 | 45150 | 890 |
| 469 | 20240423 | 114200 | 10241148150 | 45250 | 45150 | 45300 | 45100 | 4216 |
| 470 | 20240423 | 114100 | 10050550400 | 45150 | 45200 | 45200 | 45150 | 822 |
| 471 | 20240423 | 114000 | 10013398700 | 45200 | 45200 | 45250 | 45200 | 256 |
| 472 | 20240423 | 113900 | 10001822250 | 45200 | 45200 | 45250 | 45150 | 524 |
| 473 | 20240423 | 113800 | 9978138850 | 45250 | 45200 | 45250 | 45150 | 1075 |
| 474 | 20240423 | 113700 | 9929571000 | 45150 | 45100 | 45200 | 45100 | 3378 |
| 475 | 20240423 | 113600 | 9777001000 | 45100 | 45050 | 45100 | 45000 | 1085 |
| 476 | 20240423 | 113500 | 9728111650 | 45050 | 45000 | 45050 | 44950 | 1227 |
| 477 | 20240423 | 113400 | 9672893450 | 45000 | 44900 | 45000 | 44850 | 1630 |
| 478 | 20240423 | 113300 | 9599670000 | 44900 | 44850 | 44900 | 44850 | 446 |
| 479 | 20240423 | 113200 | 9579661750 | 44850 | 44800 | 44850 | 44800 | 189 |
| 480 | 20240423 | 113100 | 9571185600 | 44800 | 44800 | 44800 | 44750 | 395 |
| 481 | 20240423 | 113000 | 9553490150 | 44800 | 44750 | 44800 | 44750 | 364 |
| 482 | 20240423 | 112900 | 9537190850 | 44800 | 44750 | 44800 | 44750 | 215 |
| 483 | 20240423 | 112800 | 9527568700 | 44750 | 44750 | 44750 | 44750 | 57 |
| 484 | 20240423 | 112700 | 9525017950 | 44750 | 44750 | 44750 | 44750 | 367 |
| 485 | 20240423 | 112600 | 9508594700 | 44850 | 44800 | 44850 | 44800 | 569 |
| 486 | 20240423 | 112500 | 9483103400 | 44800 | 44800 | 44800 | 44800 | 2240 |
| 487 | 20240423 | 112400 | 9382751400 | 44800 | 44800 | 44800 | 44750 | 29 |
| 488 | 20240423 | 112300 | 9381452800 | 44800 | 44650 | 44800 | 44600 | 1293 |
| 489 | 20240423 | 112200 | 9323649100 | 44600 | 44650 | 44650 | 44600 | 230 |
| 490 | 20240423 | 112100 | 9313385500 | 44650 | 44650 | 44650 | 44600 | 186 |
| 491 | 20240423 | 112000 | 9305081350 | 44650 | 44600 | 44650 | 44600 | 420 |
| 492 | 20240423 | 111900 | 9286349300 | 44650 | 44650 | 44650 | 44600 | 131 |
| 493 | 20240423 | 111800 | 9280501050 | 44650 | 44650 | 44650 | 44600 | 70 |
| 494 | 20240423 | 111700 | 9277376350 | 44650 | 44600 | 44650 | 44600 | 98 |
| 495 | 20240423 | 111600 | 9273001450 | 44650 | 44650 | 44650 | 44600 | 82 |
| 496 | 20240423 | 111500 | 9269343950 | 44600 | 44600 | 44650 | 44600 | 16 |
| 497 | 20240423 | 111400 | 9268630300 | 44650 | 44650 | 44650 | 44650 | 110 |
| 498 | 20240423 | 111300 | 9263718800 | 44650 | 44650 | 44700 | 44650 | 107 |
| 499 | 20240423 | 111200 | 9258940700 | 44650 | 44650 | 44650 | 44600 | 154 |
| 500 | 20240423 | 111100 | 9252065100 | 44650 | 44600 | 44700 | 44550 | 1505 |
| 501 | 20240423 | 111000 | 9184917800 | 44600 | 44600 | 44600 | 44550 | 274 |
| 502 | 20240423 | 110900 | 9172697500 | 44600 | 44500 | 44600 | 44500 | 741 |
| 503 | 20240423 | 110800 | 9139674700 | 44550 | 44550 | 44550 | 44500 | 99 |
| 504 | 20240423 | 110700 | 9135264300 | 44550 | 44500 | 44550 | 44450 | 326 |
| 505 | 20240423 | 110600 | 9120757950 | 44450 | 44450 | 44500 | 44450 | 56 |
| 506 | 20240423 | 110500 | 9118268250 | 44450 | 44450 | 44500 | 44450 | 178 |
| 507 | 20240423 | 110400 | 9110355050 | 44450 | 44400 | 44500 | 44400 | 562 |
| 508 | 20240423 | 110300 | 9085369450 | 44450 | 44400 | 44450 | 44350 | 366 |
| 509 | 20240423 | 110200 | 9069124300 | 44400 | 44350 | 44450 | 44350 | 392 |
| 510 | 20240423 | 110100 | 9051729050 | 44350 | 44450 | 44450 | 44350 | 648 |
| 511 | 20240423 | 110000 | 9022959750 | 44400 | 44450 | 44450 | 44400 | 913 |
| 512 | 20240423 | 105900 | 8982407750 | 44450 | 44500 | 44500 | 44400 | 864 |
| 513 | 20240423 | 105800 | 8944008300 | 44450 | 44500 | 44500 | 44450 | 153 |
| 514 | 20240423 | 105700 | 8937201200 | 44500 | 44500 | 44550 | 44500 | 1372 |
| 515 | 20240423 | 105600 | 8876145150 | 44500 | 44550 | 44550 | 44500 | 528 |
| 516 | 20240423 | 105500 | 8852645900 | 44550 | 44550 | 44600 | 44500 | 160 |
| 517 | 20240423 | 105400 | 8845519100 | 44550 | 44550 | 44550 | 44550 | 69 |
| 518 | 20240423 | 105300 | 8842445150 | 44550 | 44500 | 44600 | 44500 | 872 |
| 519 | 20240423 | 105200 | 8803587050 | 44500 | 44600 | 44650 | 44500 | 4511 |
| 520 | 20240423 | 105100 | 8602431900 | 44600 | 44650 | 44700 | 44600 | 1035 |
| 521 | 20240423 | 105000 | 8556217450 | 44650 | 44700 | 44700 | 44650 | 668 |
| 522 | 20240423 | 104900 | 8526357950 | 44700 | 44700 | 44750 | 44650 | 527 |
| 523 | 20240423 | 104800 | 8502798450 | 44650 | 44700 | 44700 | 44650 | 680 |
| 524 | 20240423 | 104700 | 8472404250 | 44700 | 44800 | 44800 | 44700 | 559 |
| 525 | 20240423 | 104600 | 8447392500 | 44800 | 44850 | 44850 | 44750 | 650 |
| 526 | 20240423 | 104500 | 8418279750 | 44800 | 44850 | 44850 | 44800 | 220 |
| 527 | 20240423 | 104400 | 8408413500 | 44850 | 44800 | 44850 | 44750 | 138 |
| 528 | 20240423 | 104300 | 8402231050 | 44750 | 44750 | 44800 | 44750 | 87 |
| 529 | 20240423 | 104200 | 8398336750 | 44750 | 44800 | 44800 | 44750 | 479 |
| 530 | 20240423 | 104100 | 8376882600 | 44850 | 44850 | 44850 | 44800 | 114 |
| 531 | 20240423 | 104000 | 8371772650 | 44850 | 44850 | 44850 | 44800 | 314 |
| 532 | 20240423 | 103900 | 8357699900 | 44800 | 44850 | 44850 | 44800 | 353 |
| 533 | 20240423 | 103800 | 8341871900 | 44800 | 44900 | 44900 | 44800 | 212 |
| 534 | 20240423 | 103700 | 8332363450 | 44900 | 44950 | 44950 | 44850 | 970 |
| 535 | 20240423 | 103600 | 8288807800 | 44950 | 44900 | 44950 | 44900 | 207 |
| 536 | 20240423 | 103500 | 8279513450 | 44900 | 44950 | 44950 | 44850 | 25 |
| 537 | 20240423 | 103400 | 8278390550 | 44850 | 44900 | 44950 | 44850 | 439 |
| 538 | 20240423 | 103300 | 8258672150 | 44950 | 44900 | 44950 | 44900 | 142 |
| 539 | 20240423 | 103200 | 8252295850 | 44950 | 44900 | 44950 | 44850 | 1379 |
| 540 | 20240423 | 103100 | 8190431050 | 44850 | 44900 | 44900 | 44850 | 240 |
| 541 | 20240423 | 103000 | 8179665400 | 44900 | 45000 | 45000 | 44900 | 1835 |
| 542 | 20240423 | 102900 | 8097216300 | 45000 | 45000 | 45000 | 44950 | 282 |
| 543 | 20240423 | 102800 | 8084529500 | 45000 | 44950 | 45000 | 44950 | 201 |
| 544 | 20240423 | 102700 | 8075485700 | 45000 | 44950 | 45000 | 44950 | 737 |
| 545 | 20240423 | 102600 | 8042329950 | 44950 | 45000 | 45000 | 44950 | 1009 |
| 546 | 20240423 | 102500 | 7996954800 | 44950 | 45050 | 45100 | 44950 | 1217 |
| 547 | 20240423 | 102400 | 7942163600 | 45100 | 45200 | 45200 | 45050 | 1816 |
| 548 | 20240423 | 102300 | 7860198700 | 45150 | 45250 | 45300 | 45150 | 1679 |
| 549 | 20240423 | 102200 | 7784297600 | 45250 | 45250 | 45300 | 45200 | 2330 |
| 550 | 20240423 | 102100 | 7678850400 | 45250 | 45200 | 45250 | 45150 | 1604 |
| 551 | 20240423 | 102000 | 7606333050 | 45150 | 45200 | 45250 | 45150 | 2292 |
| 552 | 20240423 | 101900 | 7502744300 | 45200 | 45100 | 45200 | 45050 | 2276 |
| 553 | 20240423 | 101800 | 7399974850 | 45100 | 45000 | 45100 | 45000 | 2325 |
| 554 | 20240423 | 101700 | 7295222100 | 45000 | 45000 | 45000 | 44950 | 508 |
| 555 | 20240423 | 101600 | 7272362200 | 45000 | 45000 | 45000 | 44950 | 1033 |
| 556 | 20240423 | 101500 | 7225877950 | 45000 | 44900 | 45000 | 44850 | 1872 |
| 557 | 20240423 | 101400 | 7141755300 | 44900 | 44900 | 44900 | 44850 | 1142 |
| 558 | 20240423 | 101300 | 7090499550 | 44900 | 44850 | 44900 | 44850 | 1759 |
| 559 | 20240423 | 101200 | 7011584300 | 44850 | 44850 | 44850 | 44800 | 194 |
| 560 | 20240423 | 101100 | 7002887500 | 44800 | 44750 | 44850 | 44750 | 743 |
| 561 | 20240423 | 101000 | 6969601900 | 44750 | 44750 | 44800 | 44750 | 1699 |
| 562 | 20240423 | 100900 | 6893566300 | 44750 | 44750 | 44750 | 44700 | 395 |
| 563 | 20240423 | 100800 | 6875900500 | 44750 | 44750 | 44800 | 44700 | 669 |
| 564 | 20240423 | 100700 | 6845965950 | 44750 | 44650 | 44750 | 44600 | 921 |
| 565 | 20240423 | 100600 | 6804819100 | 44650 | 44800 | 44800 | 44650 | 1423 |
| 566 | 20240423 | 100500 | 6741168350 | 44800 | 44800 | 44850 | 44750 | 467 |
| 567 | 20240423 | 100400 | 6720259100 | 44800 | 44900 | 44950 | 44800 | 2140 |
| 568 | 20240423 | 100300 | 6624261400 | 44900 | 44900 | 44900 | 44850 | 641 |
| 569 | 20240423 | 100200 | 6595489750 | 44850 | 44800 | 44900 | 44750 | 6944 |
| 570 | 20240423 | 100100 | 6284587700 | 44800 | 44750 | 44800 | 44750 | 1282 |
| 571 | 20240423 | 100000 | 6227162200 | 44800 | 44750 | 44800 | 44650 | 798 |
| 572 | 20240423 | 095900 | 6191466600 | 44750 | 44750 | 44800 | 44750 | 586 |
| 573 | 20240423 | 095800 | 6165233450 | 44750 | 44800 | 44800 | 44750 | 1107 |
| 574 | 20240423 | 095700 | 6115688800 | 44800 | 44800 | 44800 | 44750 | 726 |
| 575 | 20240423 | 095600 | 6083183400 | 44800 | 44750 | 44800 | 44700 | 650 |
| 576 | 20240423 | 095500 | 6054094350 | 44750 | 44700 | 44750 | 44650 | 1892 |
| 577 | 20240423 | 095400 | 5969519550 | 44700 | 44650 | 44700 | 44650 | 831 |
| 578 | 20240423 | 095300 | 5932409800 | 44650 | 44650 | 44700 | 44650 | 1156 |
| 579 | 20240423 | 095200 | 5880791600 | 44650 | 44600 | 44650 | 44600 | 1231 |
| 580 | 20240423 | 095100 | 5825875750 | 44600 | 44550 | 44600 | 44550 | 104 |
| 581 | 20240423 | 095000 | 5821240350 | 44550 | 44500 | 44550 | 44450 | 907 |
| 582 | 20240423 | 094900 | 5780866900 | 44500 | 44400 | 44500 | 44400 | 657 |
| 583 | 20240423 | 094800 | 5751666650 | 44400 | 44350 | 44400 | 44350 | 2157 |
| 584 | 20240423 | 094700 | 5655974500 | 44350 | 44350 | 44400 | 44300 | 1669 |
| 585 | 20240423 | 094600 | 5581948800 | 44300 | 44300 | 44350 | 44250 | 2878 |
| 586 | 20240423 | 094500 | 5454476750 | 44300 | 44250 | 44300 | 44200 | 4266 |
| 587 | 20240423 | 094400 | 5265800700 | 44250 | 44300 | 44300 | 44250 | 3330 |
| 588 | 20240423 | 094300 | 5118421900 | 44250 | 44350 | 44350 | 44250 | 2570 |
| 589 | 20240423 | 094200 | 5004572000 | 44350 | 44350 | 44350 | 44300 | 297 |
| 590 | 20240423 | 094100 | 4991405150 | 44350 | 44350 | 44400 | 44300 | 2087 |
| 591 | 20240423 | 094000 | 4898868500 | 44350 | 44400 | 44450 | 44350 | 943 |
| 592 | 20240423 | 093900 | 4857038450 | 44400 | 44400 | 44400 | 44350 | 2249 |
| 593 | 20240423 | 093800 | 4757239200 | 44400 | 44350 | 44400 | 44350 | 824 |
| 594 | 20240423 | 093700 | 4720678750 | 44350 | 44400 | 44400 | 44350 | 344 |
| 595 | 20240423 | 093600 | 4705416800 | 44400 | 44450 | 44500 | 44350 | 1415 |
| 596 | 20240423 | 093500 | 4642575100 | 44450 | 44400 | 44500 | 44350 | 4680 |
| 597 | 20240423 | 093400 | 4434701800 | 44400 | 44450 | 44450 | 44350 | 1835 |
| 598 | 20240423 | 093300 | 4353226750 | 44400 | 44550 | 44550 | 44400 | 4532 |
| 599 | 20240423 | 093200 | 4151733050 | 44550 | 44600 | 44600 | 44500 | 808 |
| 600 | 20240423 | 093100 | 4115749500 | 44600 | 44650 | 44700 | 44600 | 1246 |
| 601 | 20240423 | 093000 | 4060146450 | 44700 | 44700 | 44750 | 44650 | 463 |
| 602 | 20240423 | 092900 | 4039448050 | 44700 | 44650 | 44700 | 44600 | 1991 |
| 603 | 20240423 | 092800 | 3950553350 | 44600 | 44650 | 44650 | 44600 | 525 |
| 604 | 20240423 | 092700 | 3927136250 | 44650 | 44550 | 44650 | 44550 | 784 |
| 605 | 20240423 | 092600 | 3892178800 | 44600 | 44550 | 44600 | 44500 | 482 |
| 606 | 20240423 | 092500 | 3870688500 | 44500 | 44500 | 44550 | 44500 | 675 |
| 607 | 20240423 | 092400 | 3840637350 | 44500 | 44500 | 44500 | 44450 | 1420 |
| 608 | 20240423 | 092300 | 3777451650 | 44500 | 44400 | 44550 | 44400 | 1999 |
| 609 | 20240423 | 092200 | 3688521700 | 44450 | 44450 | 44500 | 44400 | 4095 |
| 610 | 20240423 | 092100 | 3506590000 | 44450 | 44550 | 44600 | 44450 | 2747 |
| 611 | 20240423 | 092000 | 3384331050 | 44550 | 44550 | 44600 | 44550 | 434 |
| 612 | 20240423 | 091900 | 3364996200 | 44550 | 44450 | 44550 | 44450 | 1375 |
| 613 | 20240423 | 091800 | 3303788350 | 44450 | 44500 | 44550 | 44450 | 493 |
| 614 | 20240423 | 091700 | 3281852000 | 44550 | 44550 | 44600 | 44500 | 2536 |
| 615 | 20240423 | 091600 | 3168890250 | 44550 | 44500 | 44550 | 44450 | 2337 |
| 616 | 20240423 | 091500 | 3064904400 | 44500 | 44600 | 44650 | 44500 | 1330 |
| 617 | 20240423 | 091400 | 3005627350 | 44600 | 44650 | 44650 | 44600 | 688 |
| 618 | 20240423 | 091300 | 2974937800 | 44600 | 44600 | 44650 | 44600 | 905 |
| 619 | 20240423 | 091200 | 2934574550 | 44600 | 44650 | 44700 | 44550 | 2188 |
| 620 | 20240423 | 091100 | 2836962600 | 44650 | 44750 | 44750 | 44650 | 2149 |
| 621 | 20240423 | 091000 | 2740875700 | 44800 | 44750 | 44950 | 44750 | 1134 |
| 622 | 20240423 | 090900 | 2690056000 | 44750 | 44600 | 44900 | 44600 | 3054 |
| 623 | 20240423 | 090800 | 2553343650 | 44600 | 44750 | 44750 | 44550 | 6090 |
| 624 | 20240423 | 090700 | 2281415900 | 44700 | 44800 | 44850 | 44700 | 3306 |
| 625 | 20240423 | 090600 | 2133524050 | 44800 | 44750 | 44850 | 44700 | 4876 |
| 626 | 20240423 | 090500 | 1915171400 | 44800 | 44600 | 44800 | 44550 | 4853 |
| 627 | 20240423 | 090400 | 1698224450 | 44600 | 44450 | 44650 | 44400 | 1326 |
| 628 | 20240423 | 090300 | 1639185950 | 44450 | 44550 | 44600 | 44350 | 3415 |
| 629 | 20240423 | 090200 | 1487393200 | 44550 | 44500 | 44550 | 44400 | 1803 |
| 630 | 20240423 | 090100 | 1407207900 | 44400 | 44350 | 44500 | 44250 | 7382 |
| 631 | 20240423 | 090000 | 1079759100 | 44450 | 45000 | 45000 | 44300 | 24086 |