33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 28892 |
| 3 | 20240415 | 185900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 4 | 20240415 | 185800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 5 | 20240415 | 185700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 6 | 20240415 | 185600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 7 | 20240415 | 185500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 8 | 20240415 | 185400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 9 | 20240415 | 185300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 10 | 20240415 | 185200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 11 | 20240415 | 185100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 12 | 20240415 | 185000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 13 | 20240415 | 184900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 14 | 20240415 | 184800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 15 | 20240415 | 184700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 16 | 20240415 | 184600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 17 | 20240415 | 184500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 18 | 20240415 | 184400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 19 | 20240415 | 184300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 20 | 20240415 | 184200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 21 | 20240415 | 184100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 22 | 20240415 | 184000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 23 | 20240415 | 183900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 24 | 20240415 | 183800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 25 | 20240415 | 183700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 26 | 20240415 | 183600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 27 | 20240415 | 183500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 28 | 20240415 | 183400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 29 | 20240415 | 183300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 30 | 20240415 | 183200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 31 | 20240415 | 183100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 32 | 20240415 | 183000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 28892 |
| 33 | 20240415 | 182900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 34 | 20240415 | 182800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 35 | 20240415 | 182700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 36 | 20240415 | 182600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 37 | 20240415 | 182500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 38 | 20240415 | 182400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 39 | 20240415 | 182300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 40 | 20240415 | 182200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 41 | 20240415 | 182100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 42 | 20240415 | 182000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 43 | 20240415 | 181900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 44 | 20240415 | 181800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 45 | 20240415 | 181700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 46 | 20240415 | 181600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 47 | 20240415 | 181500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 48 | 20240415 | 181400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 49 | 20240415 | 181300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 50 | 20240415 | 181200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 51 | 20240415 | 181100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 52 | 20240415 | 181000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 53 | 20240415 | 180900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 54 | 20240415 | 180800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 55 | 20240415 | 180700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 56 | 20240415 | 180600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 57 | 20240415 | 180500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 58 | 20240415 | 180400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 59 | 20240415 | 180300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 60 | 20240415 | 180200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 61 | 20240415 | 180100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 62 | 20240415 | 180000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 28892 |
| 63 | 20240415 | 175900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 64 | 20240415 | 175800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 65 | 20240415 | 175700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 66 | 20240415 | 175600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 67 | 20240415 | 175500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 68 | 20240415 | 175400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 69 | 20240415 | 175300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 70 | 20240415 | 175200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 71 | 20240415 | 175100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 72 | 20240415 | 175000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 73 | 20240415 | 174900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 74 | 20240415 | 174800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 75 | 20240415 | 174700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 76 | 20240415 | 174600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 77 | 20240415 | 174500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 78 | 20240415 | 174400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 79 | 20240415 | 174300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 80 | 20240415 | 174200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 81 | 20240415 | 174100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 82 | 20240415 | 174000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 83 | 20240415 | 173900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 84 | 20240415 | 173800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 85 | 20240415 | 173700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 86 | 20240415 | 173600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 87 | 20240415 | 173500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 88 | 20240415 | 173400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 89 | 20240415 | 173300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 90 | 20240415 | 173200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 91 | 20240415 | 173100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 92 | 20240415 | 173000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 28892 |
| 93 | 20240415 | 172900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 94 | 20240415 | 172800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 95 | 20240415 | 172700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 96 | 20240415 | 172600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 97 | 20240415 | 172500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 98 | 20240415 | 172400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 99 | 20240415 | 172300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 100 | 20240415 | 172200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 101 | 20240415 | 172100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 102 | 20240415 | 172000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 103 | 20240415 | 171900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 104 | 20240415 | 171800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 105 | 20240415 | 171700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 106 | 20240415 | 171600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 107 | 20240415 | 171500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 108 | 20240415 | 171400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 109 | 20240415 | 171300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 110 | 20240415 | 171200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 111 | 20240415 | 171100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 112 | 20240415 | 171000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 113 | 20240415 | 170900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 114 | 20240415 | 170800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 115 | 20240415 | 170700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 116 | 20240415 | 170600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 117 | 20240415 | 170500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 118 | 20240415 | 170400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 119 | 20240415 | 170300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 120 | 20240415 | 170200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 121 | 20240415 | 170100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 122 | 20240415 | 170000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 28892 |
| 123 | 20240415 | 165900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 124 | 20240415 | 165800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 125 | 20240415 | 165700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 126 | 20240415 | 165600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 127 | 20240415 | 165500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 128 | 20240415 | 165400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 129 | 20240415 | 165300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 130 | 20240415 | 165200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 131 | 20240415 | 165100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 132 | 20240415 | 165000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 133 | 20240415 | 164900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 134 | 20240415 | 164800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 135 | 20240415 | 164700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 136 | 20240415 | 164600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 137 | 20240415 | 164500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 138 | 20240415 | 164400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 139 | 20240415 | 164300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 140 | 20240415 | 164200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 141 | 20240415 | 164100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 142 | 20240415 | 164000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 143 | 20240415 | 163900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 144 | 20240415 | 163800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 145 | 20240415 | 163700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 146 | 20240415 | 163600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 147 | 20240415 | 163500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 148 | 20240415 | 163400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 149 | 20240415 | 163300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 150 | 20240415 | 163200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 151 | 20240415 | 163100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 152 | 20240415 | 163000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 28892 |
| 153 | 20240415 | 162900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 154 | 20240415 | 162800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 155 | 20240415 | 162700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 156 | 20240415 | 162600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 157 | 20240415 | 162500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 158 | 20240415 | 162400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 159 | 20240415 | 162300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 160 | 20240415 | 162200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 161 | 20240415 | 162100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 162 | 20240415 | 162000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 163 | 20240415 | 161900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 164 | 20240415 | 161800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 165 | 20240415 | 161700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 166 | 20240415 | 161600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 167 | 20240415 | 161500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 168 | 20240415 | 161400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 169 | 20240415 | 161300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 170 | 20240415 | 161200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 171 | 20240415 | 161100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 172 | 20240415 | 161000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 173 | 20240415 | 160900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 174 | 20240415 | 160800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 175 | 20240415 | 160700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 176 | 20240415 | 160600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 177 | 20240415 | 160500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 178 | 20240415 | 160400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 179 | 20240415 | 160300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 180 | 20240415 | 160200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 181 | 20240415 | 160100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 182 | 20240415 | 160000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 28892 |
| 183 | 20240415 | 155900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 184 | 20240415 | 155800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 185 | 20240415 | 155700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 186 | 20240415 | 155600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 187 | 20240415 | 155500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 188 | 20240415 | 155400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 189 | 20240415 | 155300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 190 | 20240415 | 155200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 191 | 20240415 | 155100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 192 | 20240415 | 155000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 193 | 20240415 | 154900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 194 | 20240415 | 154800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 195 | 20240415 | 154700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 196 | 20240415 | 154600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 197 | 20240415 | 154500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 198 | 20240415 | 154400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 199 | 20240415 | 154300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 200 | 20240415 | 154200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 201 | 20240415 | 154100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 202 | 20240415 | 154000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 203 | 20240415 | 153900 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 204 | 20240415 | 153800 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 205 | 20240415 | 153700 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 206 | 20240415 | 153600 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 207 | 20240415 | 153500 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 208 | 20240415 | 153400 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 209 | 20240415 | 153300 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 210 | 20240415 | 153200 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 211 | 20240415 | 153100 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 0 |
| 212 | 20240415 | 153000 | 33145829200 | 41850 | 41850 | 41850 | 41850 | 57784 |
| 213 | 20240415 | 152900 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 214 | 20240415 | 152800 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 215 | 20240415 | 152700 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 216 | 20240415 | 152600 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 217 | 20240415 | 152500 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 218 | 20240415 | 152400 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 219 | 20240415 | 152300 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 220 | 20240415 | 152200 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 221 | 20240415 | 152100 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 222 | 20240415 | 152000 | 31936699000 | 41900 | 41900 | 41900 | 41900 | 0 |
| 223 | 20240415 | 151900 | 31936699000 | 41900 | 41850 | 41900 | 41850 | 3477 |
| 224 | 20240415 | 151800 | 31791126300 | 41850 | 41900 | 41900 | 41850 | 1681 |
| 225 | 20240415 | 151700 | 31720735800 | 41850 | 41900 | 41900 | 41850 | 2619 |
| 226 | 20240415 | 151600 | 31611092850 | 41900 | 41900 | 41900 | 41850 | 3126 |
| 227 | 20240415 | 151500 | 31480157850 | 41900 | 41900 | 41950 | 41850 | 3270 |
| 228 | 20240415 | 151400 | 31343206200 | 41900 | 41900 | 41950 | 41900 | 1970 |
| 229 | 20240415 | 151300 | 31260662250 | 41900 | 41900 | 41900 | 41850 | 6414 |
| 230 | 20240415 | 151200 | 30991916500 | 41900 | 41900 | 41900 | 41850 | 2869 |
| 231 | 20240415 | 151100 | 30871812600 | 41900 | 41900 | 41950 | 41900 | 5932 |
| 232 | 20240415 | 151000 | 30623257950 | 41900 | 41950 | 41950 | 41900 | 3048 |
| 233 | 20240415 | 150900 | 30495534800 | 41950 | 41950 | 41950 | 41900 | 5269 |
| 234 | 20240415 | 150800 | 30274596400 | 41950 | 41950 | 41950 | 41900 | 5006 |
| 235 | 20240415 | 150700 | 30064810650 | 41900 | 41900 | 41950 | 41900 | 892 |
| 236 | 20240415 | 150600 | 30027430150 | 41950 | 41950 | 41950 | 41900 | 591 |
| 237 | 20240415 | 150500 | 30002645250 | 41950 | 41950 | 42000 | 41900 | 2691 |
| 238 | 20240415 | 150400 | 29889762650 | 41950 | 41950 | 42000 | 41950 | 896 |
| 239 | 20240415 | 150300 | 29852173600 | 42000 | 42000 | 42000 | 41950 | 2779 |
| 240 | 20240415 | 150200 | 29735584350 | 42000 | 42000 | 42000 | 41950 | 513 |
| 241 | 20240415 | 150100 | 29714051650 | 42000 | 41950 | 42000 | 41900 | 915 |
| 242 | 20240415 | 150000 | 29675645550 | 41950 | 41950 | 41950 | 41900 | 2775 |
| 243 | 20240415 | 145900 | 29559237800 | 41950 | 41950 | 41950 | 41900 | 918 |
| 244 | 20240415 | 145800 | 29520735300 | 41950 | 41900 | 41950 | 41900 | 946 |
| 245 | 20240415 | 145700 | 29481080050 | 41950 | 41950 | 41950 | 41900 | 587 |
| 246 | 20240415 | 145600 | 29456462550 | 41950 | 41950 | 41950 | 41900 | 330 |
| 247 | 20240415 | 145500 | 29442622350 | 41950 | 42000 | 42000 | 41900 | 1218 |
| 248 | 20240415 | 145400 | 29391532450 | 41950 | 41950 | 42000 | 41950 | 1055 |
| 249 | 20240415 | 145300 | 29347273000 | 41950 | 41950 | 42000 | 41950 | 1089 |
| 250 | 20240415 | 145200 | 29301588350 | 41950 | 41950 | 42000 | 41950 | 1637 |
| 251 | 20240415 | 145100 | 29232901850 | 41950 | 42000 | 42000 | 41950 | 284 |
| 252 | 20240415 | 145000 | 29220983200 | 42000 | 41950 | 42000 | 41950 | 262 |
| 253 | 20240415 | 144900 | 29209991050 | 42000 | 41950 | 42000 | 41900 | 498 |
| 254 | 20240415 | 144800 | 29189092750 | 42000 | 42000 | 42000 | 41900 | 1404 |
| 255 | 20240415 | 144700 | 29130197250 | 41950 | 42000 | 42000 | 41950 | 2759 |
| 256 | 20240415 | 144600 | 29014445800 | 41950 | 41950 | 42000 | 41950 | 107 |
| 257 | 20240415 | 144500 | 29009955450 | 41950 | 41950 | 41950 | 41900 | 1895 |
| 258 | 20240415 | 144400 | 28930460650 | 41950 | 41950 | 41950 | 41900 | 373 |
| 259 | 20240415 | 144300 | 28914814200 | 41950 | 41950 | 41950 | 41900 | 599 |
| 260 | 20240415 | 144200 | 28889686500 | 41950 | 41950 | 42000 | 41900 | 6335 |
| 261 | 20240415 | 144100 | 28624196550 | 41950 | 41950 | 41950 | 41900 | 1638 |
| 262 | 20240415 | 144000 | 28555486800 | 41900 | 41900 | 41950 | 41900 | 218 |
| 263 | 20240415 | 143900 | 28546351400 | 41900 | 41950 | 41950 | 41900 | 2643 |
| 264 | 20240415 | 143800 | 28435510500 | 41950 | 41950 | 42000 | 41950 | 415 |
| 265 | 20240415 | 143700 | 28418086850 | 41950 | 41950 | 42000 | 41950 | 475 |
| 266 | 20240415 | 143600 | 28398160250 | 41950 | 41950 | 42000 | 41950 | 1754 |
| 267 | 20240415 | 143500 | 28324579250 | 41950 | 42000 | 42000 | 41950 | 1161 |
| 268 | 20240415 | 143400 | 28275874050 | 42000 | 41950 | 42000 | 41950 | 477 |
| 269 | 20240415 | 143300 | 28255849400 | 42000 | 42000 | 42000 | 41950 | 366 |
| 270 | 20240415 | 143200 | 28240478000 | 42000 | 42000 | 42000 | 41950 | 1026 |
| 271 | 20240415 | 143100 | 28197387750 | 42000 | 42050 | 42050 | 41950 | 1167 |
| 272 | 20240415 | 143000 | 28148373700 | 42050 | 42050 | 42050 | 42000 | 119 |
| 273 | 20240415 | 142900 | 28143373100 | 42050 | 42000 | 42050 | 42000 | 899 |
| 274 | 20240415 | 142800 | 28105614550 | 42000 | 42050 | 42100 | 41950 | 2666 |
| 275 | 20240415 | 142700 | 27993638600 | 42050 | 42050 | 42100 | 42000 | 3610 |
| 276 | 20240415 | 142600 | 27841848000 | 42050 | 42050 | 42050 | 42000 | 348 |
| 277 | 20240415 | 142500 | 27827218600 | 42000 | 42050 | 42050 | 42000 | 609 |
| 278 | 20240415 | 142400 | 27801624750 | 42050 | 42050 | 42050 | 42000 | 808 |
| 279 | 20240415 | 142300 | 27767649150 | 42050 | 42050 | 42050 | 42000 | 414 |
| 280 | 20240415 | 142200 | 27750241400 | 42050 | 42050 | 42050 | 42000 | 120 |
| 281 | 20240415 | 142100 | 27745196750 | 42050 | 42000 | 42050 | 42000 | 156 |
| 282 | 20240415 | 142000 | 27738637700 | 42050 | 42050 | 42100 | 42000 | 556 |
| 283 | 20240415 | 141900 | 27715264300 | 42050 | 42100 | 42100 | 42050 | 555 |
| 284 | 20240415 | 141800 | 27691923300 | 42100 | 42100 | 42100 | 42050 | 207 |
| 285 | 20240415 | 141700 | 27683214100 | 42100 | 42050 | 42100 | 41900 | 5149 |
| 286 | 20240415 | 141600 | 27466987800 | 42050 | 42050 | 42100 | 42050 | 760 |
| 287 | 20240415 | 141500 | 27435028900 | 42050 | 42100 | 42100 | 42050 | 362 |
| 288 | 20240415 | 141400 | 27419794150 | 42050 | 42000 | 42100 | 42000 | 2413 |
| 289 | 20240415 | 141300 | 27318328450 | 42000 | 42050 | 42050 | 42000 | 376 |
| 290 | 20240415 | 141200 | 27302532000 | 42050 | 42000 | 42050 | 42000 | 131 |
| 291 | 20240415 | 141100 | 27297025500 | 42000 | 42000 | 42100 | 42000 | 5834 |
| 292 | 20240415 | 141000 | 27051849000 | 42000 | 41950 | 42000 | 41950 | 697 |
| 293 | 20240415 | 140900 | 27022607000 | 41950 | 41950 | 42000 | 41950 | 685 |
| 294 | 20240415 | 140800 | 26993870100 | 41950 | 42000 | 42000 | 41950 | 2143 |
| 295 | 20240415 | 140700 | 26903960700 | 42000 | 42050 | 42050 | 41950 | 3442 |
| 296 | 20240415 | 140600 | 26759401000 | 42000 | 42000 | 42050 | 42000 | 162 |
| 297 | 20240415 | 140500 | 26752596600 | 42050 | 42050 | 42050 | 42000 | 1048 |
| 298 | 20240415 | 140400 | 26708577550 | 42050 | 42050 | 42050 | 42000 | 434 |
| 299 | 20240415 | 140300 | 26690341050 | 42050 | 42050 | 42050 | 42000 | 498 |
| 300 | 20240415 | 140200 | 26669401350 | 42050 | 42050 | 42050 | 42000 | 722 |
| 301 | 20240415 | 140100 | 26639067750 | 42000 | 42000 | 42050 | 42000 | 1177 |
| 302 | 20240415 | 140000 | 26589590400 | 42000 | 42050 | 42050 | 42000 | 149 |
| 303 | 20240415 | 135900 | 26583326700 | 42050 | 42000 | 42050 | 42000 | 37 |
| 304 | 20240415 | 135800 | 26581770900 | 42000 | 42050 | 42100 | 42000 | 3230 |
| 305 | 20240415 | 135700 | 26446026500 | 42050 | 42100 | 42100 | 42050 | 585 |
| 306 | 20240415 | 135600 | 26421401650 | 42100 | 42100 | 42100 | 42050 | 593 |
| 307 | 20240415 | 135500 | 26396454250 | 42100 | 42050 | 42100 | 42050 | 1147 |
| 308 | 20240415 | 135400 | 26348194150 | 42100 | 42050 | 42100 | 42050 | 143 |
| 309 | 20240415 | 135300 | 26342178950 | 42050 | 42100 | 42150 | 42050 | 2930 |
| 310 | 20240415 | 135200 | 26218866900 | 42150 | 42150 | 42150 | 42100 | 555 |
| 311 | 20240415 | 135100 | 26195492400 | 42150 | 42150 | 42150 | 42100 | 487 |
| 312 | 20240415 | 135000 | 26174982400 | 42150 | 42150 | 42200 | 42150 | 1104 |
| 313 | 20240415 | 134900 | 26128448750 | 42150 | 42150 | 42150 | 42150 | 547 |
| 314 | 20240415 | 134800 | 26105392700 | 42150 | 42200 | 42200 | 42100 | 1869 |
| 315 | 20240415 | 134700 | 26026614600 | 42200 | 42200 | 42200 | 42150 | 816 |
| 316 | 20240415 | 134600 | 25992181250 | 42200 | 42200 | 42250 | 42150 | 368 |
| 317 | 20240415 | 134500 | 25976653650 | 42200 | 42200 | 42250 | 42150 | 481 |
| 318 | 20240415 | 134400 | 25956354200 | 42200 | 42200 | 42250 | 42200 | 378 |
| 319 | 20240415 | 134300 | 25940402500 | 42200 | 42250 | 42250 | 42200 | 1619 |
| 320 | 20240415 | 134200 | 25872077650 | 42250 | 42250 | 42250 | 42200 | 116 |
| 321 | 20240415 | 134100 | 25867176900 | 42250 | 42200 | 42250 | 42150 | 1122 |
| 322 | 20240415 | 134000 | 25819820900 | 42200 | 42100 | 42200 | 42100 | 1185 |
| 323 | 20240415 | 133900 | 25769883150 | 42100 | 42100 | 42150 | 42100 | 220 |
| 324 | 20240415 | 133800 | 25760619800 | 42100 | 42150 | 42150 | 42100 | 491 |
| 325 | 20240415 | 133700 | 25739932600 | 42150 | 42150 | 42200 | 42100 | 471 |
| 326 | 20240415 | 133600 | 25720076750 | 42150 | 42150 | 42200 | 42150 | 516 |
| 327 | 20240415 | 133500 | 25698326950 | 42150 | 42200 | 42200 | 42150 | 2410 |
| 328 | 20240415 | 133400 | 25596693150 | 42200 | 42200 | 42250 | 42200 | 1874 |
| 329 | 20240415 | 133300 | 25517602550 | 42200 | 42200 | 42250 | 42150 | 1870 |
| 330 | 20240415 | 133200 | 25438682000 | 42250 | 42200 | 42300 | 42200 | 1977 |
| 331 | 20240415 | 133100 | 25355180250 | 42200 | 42250 | 42250 | 42150 | 1747 |
| 332 | 20240415 | 133000 | 25281467450 | 42200 | 42300 | 42350 | 42200 | 3426 |
| 333 | 20240415 | 132900 | 25136700100 | 42250 | 42500 | 42550 | 42200 | 15037 |
| 334 | 20240415 | 132800 | 24499896050 | 42500 | 42450 | 42650 | 42450 | 4944 |
| 335 | 20240415 | 132700 | 24289560050 | 42450 | 42850 | 42950 | 42350 | 17746 |
| 336 | 20240415 | 132600 | 23533270100 | 42850 | 42600 | 43000 | 42450 | 19735 |
| 337 | 20240415 | 132500 | 22688984400 | 42650 | 41950 | 42650 | 41900 | 43991 |
| 338 | 20240415 | 132400 | 20829747900 | 41900 | 41950 | 41950 | 41900 | 867 |
| 339 | 20240415 | 132300 | 20793405950 | 41950 | 41900 | 41950 | 41900 | 463 |
| 340 | 20240415 | 132200 | 20774004550 | 41900 | 41900 | 41950 | 41900 | 1192 |
| 341 | 20240415 | 132100 | 20724059650 | 41950 | 41900 | 41950 | 41900 | 285 |
| 342 | 20240415 | 132000 | 20712114050 | 41900 | 41900 | 41950 | 41900 | 231 |
| 343 | 20240415 | 131900 | 20702435100 | 41900 | 41900 | 41900 | 41900 | 2337 |
| 344 | 20240415 | 131800 | 20604514800 | 41900 | 41900 | 41900 | 41850 | 326 |
| 345 | 20240415 | 131700 | 20590862900 | 41850 | 41900 | 41900 | 41850 | 394 |
| 346 | 20240415 | 131600 | 20574363000 | 41900 | 41900 | 41900 | 41850 | 710 |
| 347 | 20240415 | 131500 | 20544636950 | 41900 | 41900 | 41900 | 41850 | 3714 |
| 348 | 20240415 | 131400 | 20389205650 | 41850 | 41900 | 41900 | 41850 | 355 |
| 349 | 20240415 | 131300 | 20374346300 | 41900 | 41900 | 41900 | 41850 | 1242 |
| 350 | 20240415 | 131200 | 20322312200 | 41850 | 41950 | 41950 | 41850 | 4073 |
| 351 | 20240415 | 131100 | 20151663050 | 41900 | 41950 | 41950 | 41900 | 2622 |
| 352 | 20240415 | 131000 | 20041687250 | 42000 | 41950 | 42000 | 41950 | 442 |
| 353 | 20240415 | 130900 | 20023143300 | 42000 | 42000 | 42000 | 41950 | 69 |
| 354 | 20240415 | 130800 | 20020247750 | 42000 | 42000 | 42000 | 42000 | 1199 |
| 355 | 20240415 | 130700 | 19969889750 | 42000 | 42000 | 42050 | 41950 | 5139 |
| 356 | 20240415 | 130600 | 19754052650 | 42000 | 42050 | 42050 | 42000 | 138 |
| 357 | 20240415 | 130500 | 19748253500 | 42050 | 42000 | 42050 | 42000 | 118 |
| 358 | 20240415 | 130400 | 19743293600 | 42000 | 42050 | 42050 | 42000 | 448 |
| 359 | 20240415 | 130300 | 19724472000 | 42000 | 42050 | 42050 | 42000 | 284 |
| 360 | 20240415 | 130200 | 19712538650 | 42050 | 42050 | 42100 | 42000 | 391 |
| 361 | 20240415 | 130100 | 19696102250 | 42050 | 42050 | 42100 | 42050 | 956 |
| 362 | 20240415 | 130000 | 19655902400 | 42050 | 42100 | 42100 | 42050 | 574 |
| 363 | 20240415 | 125900 | 19631751500 | 42050 | 42050 | 42050 | 42050 | 292 |
| 364 | 20240415 | 125800 | 19619472900 | 42050 | 42050 | 42100 | 42050 | 408 |
| 365 | 20240415 | 125700 | 19602309200 | 42100 | 42100 | 42100 | 42050 | 189 |
| 366 | 20240415 | 125600 | 19594356200 | 42050 | 42100 | 42100 | 42050 | 295 |
| 367 | 20240415 | 125500 | 19581949200 | 42100 | 42050 | 42100 | 42000 | 516 |
| 368 | 20240415 | 125400 | 19560250400 | 42050 | 42050 | 42050 | 42050 | 309 |
| 369 | 20240415 | 125300 | 19547256950 | 42050 | 42050 | 42100 | 42000 | 977 |
| 370 | 20240415 | 125200 | 19506178950 | 42100 | 42100 | 42100 | 42050 | 348 |
| 371 | 20240415 | 125100 | 19491544650 | 42050 | 42050 | 42050 | 42000 | 149 |
| 372 | 20240415 | 125000 | 19485284800 | 42050 | 42050 | 42050 | 42050 | 455 |
| 373 | 20240415 | 124900 | 19466152050 | 42050 | 42050 | 42050 | 42000 | 485 |
| 374 | 20240415 | 124800 | 19445758900 | 42050 | 42100 | 42100 | 42050 | 1404 |
| 375 | 20240415 | 124700 | 19386706500 | 42100 | 42100 | 42100 | 42050 | 377 |
| 376 | 20240415 | 124600 | 19370835100 | 42050 | 42100 | 42100 | 42050 | 1448 |
| 377 | 20240415 | 124500 | 19309919300 | 42100 | 42050 | 42100 | 42050 | 1163 |
| 378 | 20240415 | 124400 | 19261008150 | 42050 | 42000 | 42050 | 42000 | 115 |
| 379 | 20240415 | 124300 | 19256172950 | 42050 | 42000 | 42050 | 42000 | 63 |
| 380 | 20240415 | 124200 | 19253524800 | 42000 | 42050 | 42050 | 42000 | 155 |
| 381 | 20240415 | 124100 | 19247011100 | 42050 | 42050 | 42050 | 42000 | 131 |
| 382 | 20240415 | 124000 | 19241503350 | 42050 | 42050 | 42050 | 42000 | 112 |
| 383 | 20240415 | 123900 | 19236797950 | 42050 | 42050 | 42050 | 42000 | 2127 |
| 384 | 20240415 | 123800 | 19147458050 | 42050 | 42000 | 42050 | 42000 | 1280 |
| 385 | 20240415 | 123700 | 19093635150 | 42000 | 42000 | 42000 | 42000 | 190 |
| 386 | 20240415 | 123600 | 19085655150 | 42000 | 42050 | 42050 | 42000 | 206 |
| 387 | 20240415 | 123500 | 19076993050 | 42050 | 42050 | 42050 | 42050 | 90 |
| 388 | 20240415 | 123400 | 19073208550 | 42000 | 42000 | 42050 | 41950 | 3585 |
| 389 | 20240415 | 123300 | 18922567150 | 42000 | 42050 | 42050 | 42000 | 367 |
| 390 | 20240415 | 123200 | 18907149000 | 42050 | 42050 | 42050 | 42050 | 355 |
| 391 | 20240415 | 123100 | 18892221250 | 42050 | 42050 | 42050 | 42000 | 53 |
| 392 | 20240415 | 123000 | 18889992950 | 42050 | 42050 | 42050 | 42000 | 481 |
| 393 | 20240415 | 122900 | 18869785750 | 42050 | 42000 | 42050 | 42000 | 703 |
| 394 | 20240415 | 122800 | 18840259150 | 42000 | 42000 | 42050 | 42000 | 602 |
| 395 | 20240415 | 122700 | 18814974900 | 42000 | 42000 | 42000 | 41950 | 344 |
| 396 | 20240415 | 122600 | 18800527650 | 42000 | 42000 | 42000 | 41950 | 455 |
| 397 | 20240415 | 122500 | 18781423200 | 42000 | 42000 | 42050 | 41950 | 682 |
| 398 | 20240415 | 122400 | 18752779000 | 42000 | 41950 | 42000 | 41900 | 6859 |
| 399 | 20240415 | 122300 | 18464714300 | 41900 | 41950 | 41950 | 41900 | 3502 |
| 400 | 20240415 | 122200 | 18317806250 | 41950 | 41900 | 41950 | 41900 | 1005 |
| 401 | 20240415 | 122100 | 18275684950 | 41900 | 41900 | 41950 | 41900 | 168 |
| 402 | 20240415 | 122000 | 18268645650 | 41900 | 41900 | 41950 | 41900 | 876 |
| 403 | 20240415 | 121900 | 18231935100 | 41900 | 41900 | 41950 | 41900 | 1744 |
| 404 | 20240415 | 121800 | 18158861350 | 41950 | 41900 | 41950 | 41900 | 333 |
| 405 | 20240415 | 121700 | 18144897000 | 41900 | 41950 | 41950 | 41900 | 405 |
| 406 | 20240415 | 121600 | 18127923450 | 41950 | 41950 | 41950 | 41950 | 267 |
| 407 | 20240415 | 121500 | 18116722800 | 41900 | 41950 | 41950 | 41900 | 173 |
| 408 | 20240415 | 121400 | 18109469300 | 41950 | 41950 | 41950 | 41900 | 440 |
| 409 | 20240415 | 121300 | 18091013800 | 41950 | 41950 | 41950 | 41900 | 417 |
| 410 | 20240415 | 121200 | 18073524800 | 41950 | 41950 | 41950 | 41900 | 2047 |
| 411 | 20240415 | 121100 | 17987750800 | 41950 | 41950 | 41950 | 41950 | 142 |
| 412 | 20240415 | 121000 | 17981793900 | 41900 | 41950 | 41950 | 41900 | 171 |
| 413 | 20240415 | 120900 | 17974624000 | 41950 | 41950 | 41950 | 41900 | 309 |
| 414 | 20240415 | 120800 | 17961666450 | 41950 | 41900 | 41950 | 41900 | 323 |
| 415 | 20240415 | 120700 | 17948117600 | 41950 | 41950 | 41950 | 41900 | 266 |
| 416 | 20240415 | 120600 | 17936961950 | 41950 | 41950 | 41950 | 41900 | 197 |
| 417 | 20240415 | 120500 | 17928698050 | 42000 | 42000 | 42000 | 41950 | 292 |
| 418 | 20240415 | 120400 | 17916446200 | 42000 | 41950 | 42000 | 41950 | 603 |
| 419 | 20240415 | 120300 | 17891147650 | 41950 | 42000 | 42000 | 41950 | 1788 |
| 420 | 20240415 | 120200 | 17816140150 | 42000 | 42000 | 42000 | 41950 | 965 |
| 421 | 20240415 | 120100 | 17775625800 | 42000 | 41950 | 42000 | 41950 | 225 |
| 422 | 20240415 | 120000 | 17766186100 | 41950 | 41950 | 42000 | 41950 | 121 |
| 423 | 20240415 | 115900 | 17761110050 | 41950 | 41950 | 42000 | 41950 | 330 |
| 424 | 20240415 | 115800 | 17747265050 | 41950 | 41950 | 41950 | 41950 | 421 |
| 425 | 20240415 | 115700 | 17729604100 | 41950 | 41950 | 41950 | 41900 | 550 |
| 426 | 20240415 | 115600 | 17706531650 | 41900 | 41900 | 41950 | 41900 | 297 |
| 427 | 20240415 | 115500 | 17694083250 | 41900 | 41950 | 41950 | 41900 | 106 |
| 428 | 20240415 | 115400 | 17689637900 | 42000 | 41950 | 42000 | 41950 | 86 |
| 429 | 20240415 | 115300 | 17686027400 | 41950 | 41900 | 41950 | 41900 | 263 |
| 430 | 20240415 | 115200 | 17674997300 | 41950 | 41950 | 41950 | 41900 | 409 |
| 431 | 20240415 | 115100 | 17657840250 | 41950 | 41950 | 41950 | 41900 | 246 |
| 432 | 20240415 | 115000 | 17647524600 | 41950 | 41950 | 41950 | 41950 | 240 |
| 433 | 20240415 | 114900 | 17637456600 | 41950 | 41900 | 41950 | 41900 | 367 |
| 434 | 20240415 | 114800 | 17622071650 | 41950 | 41950 | 42000 | 41950 | 547 |
| 435 | 20240415 | 114700 | 17599124750 | 42000 | 42000 | 42000 | 41950 | 106 |
| 436 | 20240415 | 114600 | 17594677700 | 41950 | 41950 | 42000 | 41950 | 112 |
| 437 | 20240415 | 114500 | 17589976750 | 41950 | 42000 | 42000 | 41900 | 445 |
| 438 | 20240415 | 114400 | 17571304150 | 41850 | 42000 | 42000 | 41850 | 2469 |
| 439 | 20240415 | 114300 | 17467821250 | 42000 | 41900 | 42000 | 41900 | 1918 |
| 440 | 20240415 | 114200 | 17387393300 | 41950 | 41900 | 41950 | 41850 | 9760 |
| 441 | 20240415 | 114100 | 16978594700 | 41850 | 41900 | 41900 | 41850 | 991 |
| 442 | 20240415 | 114000 | 16937092450 | 41900 | 41850 | 41900 | 41850 | 1490 |
| 443 | 20240415 | 113900 | 16874724200 | 41850 | 41800 | 41850 | 41800 | 3730 |
| 444 | 20240415 | 113800 | 16718638600 | 41850 | 41800 | 41850 | 41800 | 1353 |
| 445 | 20240415 | 113700 | 16662063550 | 41800 | 41850 | 41850 | 41800 | 4788 |
| 446 | 20240415 | 113600 | 16461921050 | 41850 | 41850 | 41900 | 41800 | 4626 |
| 447 | 20240415 | 113500 | 16268331700 | 41850 | 41850 | 41900 | 41850 | 307 |
| 448 | 20240415 | 113400 | 16255477700 | 41850 | 41900 | 41900 | 41850 | 349 |
| 449 | 20240415 | 113300 | 16240858500 | 41900 | 41900 | 41900 | 41850 | 445 |
| 450 | 20240415 | 113200 | 16222214050 | 41900 | 41900 | 41950 | 41850 | 359 |
| 451 | 20240415 | 113100 | 16207175800 | 41900 | 41950 | 41950 | 41900 | 1239 |
| 452 | 20240415 | 113000 | 16155256950 | 41950 | 41950 | 41950 | 41900 | 762 |
| 453 | 20240415 | 112900 | 16123314750 | 41950 | 41950 | 41950 | 41900 | 765 |
| 454 | 20240415 | 112800 | 16091224750 | 41950 | 41900 | 41950 | 41900 | 897 |
| 455 | 20240415 | 112700 | 16053605600 | 41900 | 41900 | 41950 | 41900 | 255 |
| 456 | 20240415 | 112600 | 16042914800 | 41950 | 41900 | 41950 | 41900 | 214 |
| 457 | 20240415 | 112500 | 16033946400 | 41900 | 41950 | 41950 | 41900 | 260 |
| 458 | 20240415 | 112400 | 16023050800 | 41950 | 41900 | 41950 | 41900 | 1300 |
| 459 | 20240415 | 112300 | 15968577800 | 41950 | 41950 | 41950 | 41900 | 165 |
| 460 | 20240415 | 112200 | 15961659200 | 41900 | 41900 | 41950 | 41900 | 1271 |
| 461 | 20240415 | 112100 | 15908403100 | 41950 | 41950 | 41950 | 41900 | 361 |
| 462 | 20240415 | 112000 | 15893260700 | 41950 | 41950 | 41950 | 41900 | 330 |
| 463 | 20240415 | 111900 | 15879429300 | 41900 | 41900 | 41900 | 41850 | 858 |
| 464 | 20240415 | 111800 | 15843486750 | 41900 | 41900 | 41900 | 41850 | 574 |
| 465 | 20240415 | 111700 | 15819436350 | 41900 | 41850 | 41900 | 41850 | 1442 |
| 466 | 20240415 | 111600 | 15759032500 | 41850 | 41900 | 41900 | 41850 | 745 |
| 467 | 20240415 | 111500 | 15727851100 | 41900 | 41900 | 41900 | 41850 | 253 |
| 468 | 20240415 | 111400 | 15717250700 | 41900 | 41950 | 41950 | 41850 | 3057 |
| 469 | 20240415 | 111300 | 15589211450 | 41950 | 41900 | 41950 | 41900 | 763 |
| 470 | 20240415 | 111200 | 15557239200 | 41950 | 41950 | 41950 | 41900 | 221 |
| 471 | 20240415 | 111100 | 15547968800 | 41900 | 41900 | 41950 | 41900 | 24 |
| 472 | 20240415 | 111000 | 15546963100 | 41900 | 41900 | 41900 | 41850 | 2935 |
| 473 | 20240415 | 110900 | 15423987100 | 41900 | 41950 | 41950 | 41900 | 874 |
| 474 | 20240415 | 110800 | 15387355850 | 41950 | 41950 | 41950 | 41900 | 595 |
| 475 | 20240415 | 110700 | 15362395650 | 41950 | 41950 | 41950 | 41900 | 1682 |
| 476 | 20240415 | 110600 | 15291853100 | 41950 | 41950 | 41950 | 41950 | 951 |
| 477 | 20240415 | 110500 | 15251958650 | 42000 | 41950 | 42000 | 41950 | 377 |
| 478 | 20240415 | 110400 | 15236143300 | 41950 | 41950 | 41950 | 41950 | 420 |
| 479 | 20240415 | 110300 | 15218524300 | 41950 | 41950 | 41950 | 41900 | 822 |
| 480 | 20240415 | 110200 | 15184049400 | 41950 | 41950 | 41950 | 41950 | 1108 |
| 481 | 20240415 | 110100 | 15137568800 | 41950 | 41900 | 41950 | 41900 | 178 |
| 482 | 20240415 | 110000 | 15130102050 | 41950 | 41950 | 41950 | 41900 | 776 |
| 483 | 20240415 | 105900 | 15097548950 | 41950 | 41950 | 41950 | 41900 | 893 |
| 484 | 20240415 | 105800 | 15060123250 | 41950 | 41950 | 41950 | 41950 | 312 |
| 485 | 20240415 | 105700 | 15047034850 | 41950 | 41950 | 41950 | 41900 | 1372 |
| 486 | 20240415 | 105600 | 14989537100 | 41950 | 42000 | 42000 | 41950 | 2121 |
| 487 | 20240415 | 105500 | 14900552800 | 42000 | 42000 | 42000 | 42000 | 548 |
| 488 | 20240415 | 105400 | 14877536800 | 42000 | 42000 | 42000 | 42000 | 294 |
| 489 | 20240415 | 105300 | 14865188800 | 42000 | 42000 | 42000 | 41950 | 503 |
| 490 | 20240415 | 105200 | 14844062850 | 42000 | 42000 | 42000 | 41950 | 164 |
| 491 | 20240415 | 105100 | 14837175550 | 42000 | 42000 | 42000 | 41950 | 1189 |
| 492 | 20240415 | 105000 | 14787244550 | 42000 | 41950 | 42000 | 41950 | 206 |
| 493 | 20240415 | 104900 | 14778592650 | 41950 | 42000 | 42050 | 41950 | 2901 |
| 494 | 20240415 | 104800 | 14656752900 | 42000 | 42000 | 42050 | 42000 | 202 |
| 495 | 20240415 | 104700 | 14648267950 | 42050 | 42050 | 42050 | 42000 | 149 |
| 496 | 20240415 | 104600 | 14642003250 | 42050 | 42100 | 42100 | 42050 | 2573 |
| 497 | 20240415 | 104500 | 14533807900 | 42100 | 42100 | 42100 | 42050 | 565 |
| 498 | 20240415 | 104400 | 14510022350 | 42100 | 42100 | 42100 | 42050 | 697 |
| 499 | 20240415 | 104300 | 14480678750 | 42100 | 42150 | 42150 | 42050 | 669 |
| 500 | 20240415 | 104200 | 14452531350 | 42150 | 42100 | 42150 | 42100 | 1881 |
| 501 | 20240415 | 104100 | 14373277950 | 42100 | 42100 | 42150 | 42100 | 479 |
| 502 | 20240415 | 104000 | 14353111950 | 42150 | 42150 | 42150 | 42100 | 1257 |
| 503 | 20240415 | 103900 | 14300170900 | 42150 | 42100 | 42150 | 42100 | 373 |
| 504 | 20240415 | 103800 | 14284460300 | 42100 | 42100 | 42150 | 42100 | 647 |
| 505 | 20240415 | 103700 | 14257221500 | 42100 | 42050 | 42100 | 42050 | 2356 |
| 506 | 20240415 | 103600 | 14158095200 | 42050 | 42050 | 42100 | 42000 | 1479 |
| 507 | 20240415 | 103500 | 14095899500 | 42050 | 42000 | 42050 | 42000 | 523 |
| 508 | 20240415 | 103400 | 14073911650 | 42000 | 41950 | 42050 | 41950 | 8337 |
| 509 | 20240415 | 103300 | 13723716150 | 41950 | 41900 | 41950 | 41900 | 1507 |
| 510 | 20240415 | 103200 | 13660514000 | 41900 | 41950 | 41950 | 41900 | 823 |
| 511 | 20240415 | 103100 | 13626017550 | 41950 | 41900 | 41950 | 41850 | 4718 |
| 512 | 20240415 | 103000 | 13428228500 | 41900 | 41850 | 41900 | 41850 | 1549 |
| 513 | 20240415 | 102900 | 13363401450 | 41850 | 41850 | 41900 | 41850 | 575 |
| 514 | 20240415 | 102800 | 13339320100 | 41850 | 41850 | 41900 | 41850 | 813 |
| 515 | 20240415 | 102700 | 13305281500 | 41850 | 41850 | 41900 | 41850 | 3743 |
| 516 | 20240415 | 102600 | 13148509450 | 41850 | 41900 | 41900 | 41850 | 420 |
| 517 | 20240415 | 102500 | 13130915700 | 41900 | 41900 | 41900 | 41850 | 838 |
| 518 | 20240415 | 102400 | 13095822750 | 41900 | 41850 | 41950 | 41850 | 1251 |
| 519 | 20240415 | 102300 | 13043413100 | 41850 | 41900 | 41900 | 41850 | 483 |
| 520 | 20240415 | 102200 | 13023181350 | 41900 | 41800 | 41900 | 41800 | 3939 |
| 521 | 20240415 | 102100 | 12858325950 | 41850 | 41850 | 41850 | 41800 | 390 |
| 522 | 20240415 | 102000 | 12842006900 | 41800 | 41850 | 41850 | 41800 | 3085 |
| 523 | 20240415 | 101900 | 12713051050 | 41850 | 41850 | 41850 | 41800 | 1351 |
| 524 | 20240415 | 101800 | 12656545050 | 41850 | 41900 | 41900 | 41800 | 2271 |
| 525 | 20240415 | 101700 | 12561471000 | 41900 | 41900 | 41900 | 41850 | 2909 |
| 526 | 20240415 | 101600 | 12439586400 | 41900 | 41800 | 41900 | 41800 | 5875 |
| 527 | 20240415 | 101500 | 12193673700 | 41800 | 41900 | 41900 | 41800 | 18229 |
| 528 | 20240415 | 101400 | 11431317050 | 41850 | 41850 | 41900 | 41850 | 1258 |
| 529 | 20240415 | 101300 | 11378661950 | 41850 | 41900 | 41900 | 41850 | 1641 |
| 530 | 20240415 | 101200 | 11309961650 | 41850 | 41950 | 41950 | 41850 | 5864 |
| 531 | 20240415 | 101100 | 11064285650 | 41950 | 41950 | 41950 | 41900 | 1245 |
| 532 | 20240415 | 101000 | 11012109000 | 41900 | 41950 | 41950 | 41900 | 557 |
| 533 | 20240415 | 100900 | 10988767250 | 41900 | 42000 | 42000 | 41900 | 675 |
| 534 | 20240415 | 100800 | 10960448400 | 41950 | 41950 | 42000 | 41950 | 821 |
| 535 | 20240415 | 100700 | 10926004000 | 41950 | 42000 | 42000 | 41950 | 3543 |
| 536 | 20240415 | 100600 | 10777363250 | 42000 | 42000 | 42000 | 41950 | 2492 |
| 537 | 20240415 | 100500 | 10672710900 | 42000 | 42000 | 42000 | 41950 | 260 |
| 538 | 20240415 | 100400 | 10661795300 | 42000 | 42000 | 42000 | 41950 | 668 |
| 539 | 20240415 | 100300 | 10633769050 | 42000 | 42000 | 42000 | 41950 | 873 |
| 540 | 20240415 | 100200 | 10597129950 | 42000 | 42000 | 42000 | 42000 | 515 |
| 541 | 20240415 | 100100 | 10575499950 | 42000 | 42000 | 42000 | 41950 | 1327 |
| 542 | 20240415 | 100000 | 10519777950 | 42000 | 42000 | 42000 | 41950 | 4715 |
| 543 | 20240415 | 095900 | 10321965250 | 42000 | 42000 | 42000 | 41950 | 901 |
| 544 | 20240415 | 095800 | 10284146850 | 42000 | 42050 | 42050 | 41950 | 5348 |
| 545 | 20240415 | 095700 | 10059456800 | 42050 | 42100 | 42100 | 42050 | 776 |
| 546 | 20240415 | 095600 | 10026813650 | 42100 | 42150 | 42150 | 42000 | 586 |
| 547 | 20240415 | 095500 | 10002142050 | 42100 | 42000 | 42100 | 42000 | 5409 |
| 548 | 20240415 | 095400 | 9774573150 | 42000 | 42050 | 42050 | 42000 | 2400 |
| 549 | 20240415 | 095300 | 9673766850 | 42000 | 42000 | 42050 | 41950 | 1050 |
| 550 | 20240415 | 095200 | 9629663000 | 42000 | 42000 | 42000 | 42000 | 4223 |
| 551 | 20240415 | 095100 | 9452297000 | 42000 | 42000 | 42000 | 41950 | 1125 |
| 552 | 20240415 | 095000 | 9405064850 | 42000 | 42000 | 42050 | 41950 | 4015 |
| 553 | 20240415 | 094900 | 9236442550 | 42000 | 42000 | 42050 | 42000 | 556 |
| 554 | 20240415 | 094800 | 9213086800 | 42050 | 42050 | 42050 | 42000 | 916 |
| 555 | 20240415 | 094700 | 9174602750 | 42050 | 42100 | 42100 | 42050 | 397 |
| 556 | 20240415 | 094600 | 9157908600 | 42100 | 42050 | 42100 | 42050 | 1097 |
| 557 | 20240415 | 094500 | 9111770450 | 42100 | 42100 | 42150 | 42050 | 1407 |
| 558 | 20240415 | 094400 | 9052566000 | 42100 | 42100 | 42150 | 42100 | 1257 |
| 559 | 20240415 | 094300 | 8999642000 | 42100 | 42050 | 42100 | 42050 | 649 |
| 560 | 20240415 | 094200 | 8972322450 | 42050 | 42100 | 42100 | 42050 | 2393 |
| 561 | 20240415 | 094100 | 8871630700 | 42050 | 42100 | 42100 | 42050 | 633 |
| 562 | 20240415 | 094000 | 8845000650 | 42050 | 42050 | 42100 | 42050 | 1715 |
| 563 | 20240415 | 093900 | 8772861750 | 42050 | 42150 | 42150 | 42050 | 1304 |
| 564 | 20240415 | 093800 | 8717986950 | 42100 | 42150 | 42200 | 42100 | 2157 |
| 565 | 20240415 | 093700 | 8627106550 | 42150 | 42100 | 42200 | 42100 | 512 |
| 566 | 20240415 | 093600 | 8605526950 | 42100 | 42050 | 42200 | 42000 | 2311 |
| 567 | 20240415 | 093500 | 8508264500 | 42050 | 42050 | 42100 | 42000 | 967 |
| 568 | 20240415 | 093400 | 8467600800 | 42000 | 42000 | 42050 | 42000 | 2363 |
| 569 | 20240415 | 093300 | 8368321350 | 42000 | 42100 | 42150 | 42000 | 5438 |
| 570 | 20240415 | 093200 | 8139682000 | 42150 | 42150 | 42150 | 42100 | 1336 |
| 571 | 20240415 | 093100 | 8083381200 | 42200 | 42200 | 42200 | 42100 | 822 |
| 572 | 20240415 | 093000 | 8048731000 | 42200 | 42200 | 42200 | 42150 | 2150 |
| 573 | 20240415 | 092900 | 7958086300 | 42150 | 42150 | 42200 | 42150 | 1074 |
| 574 | 20240415 | 092800 | 7912775000 | 42200 | 42150 | 42200 | 42100 | 5015 |
| 575 | 20240415 | 092700 | 7701197700 | 42150 | 42150 | 42200 | 42100 | 2035 |
| 576 | 20240415 | 092600 | 7615426950 | 42150 | 42050 | 42200 | 42050 | 2898 |
| 577 | 20240415 | 092500 | 7493383800 | 42050 | 42050 | 42100 | 42050 | 1401 |
| 578 | 20240415 | 092400 | 7434443250 | 42100 | 42100 | 42100 | 41950 | 6373 |
| 579 | 20240415 | 092300 | 7166437950 | 42050 | 42050 | 42100 | 42050 | 1615 |
| 580 | 20240415 | 092200 | 7098497550 | 42050 | 42050 | 42100 | 42050 | 1053 |
| 581 | 20240415 | 092100 | 7054186200 | 42050 | 42000 | 42200 | 41950 | 4943 |
| 582 | 20240415 | 092000 | 6846258100 | 42000 | 41900 | 42100 | 41850 | 13244 |
| 583 | 20240415 | 091900 | 6290377050 | 41900 | 41950 | 42000 | 41900 | 3791 |
| 584 | 20240415 | 091800 | 6131352150 | 42000 | 42000 | 42050 | 41950 | 5238 |
| 585 | 20240415 | 091700 | 5911376450 | 42000 | 42150 | 42150 | 42000 | 12487 |
| 586 | 20240415 | 091600 | 5386630900 | 42100 | 42200 | 42200 | 42100 | 3398 |
| 587 | 20240415 | 091500 | 5243430500 | 42150 | 42250 | 42250 | 42100 | 8130 |
| 588 | 20240415 | 091400 | 4900534050 | 42200 | 42200 | 42300 | 42200 | 6445 |
| 589 | 20240415 | 091300 | 4628233850 | 42250 | 42300 | 42300 | 42200 | 4190 |
| 590 | 20240415 | 091200 | 4451264000 | 42250 | 42250 | 42350 | 42100 | 10262 |
| 591 | 20240415 | 091100 | 4018155500 | 42250 | 42350 | 42350 | 42200 | 4679 |
| 592 | 20240415 | 091000 | 3820385150 | 42400 | 42400 | 42450 | 42300 | 3823 |
| 593 | 20240415 | 090900 | 3658368350 | 42400 | 42500 | 42500 | 42400 | 3881 |
| 594 | 20240415 | 090800 | 3493530800 | 42500 | 42500 | 42550 | 42400 | 2587 |
| 595 | 20240415 | 090700 | 3383683950 | 42500 | 42500 | 42550 | 42450 | 3374 |
| 596 | 20240415 | 090600 | 3240340300 | 42450 | 42450 | 42500 | 42300 | 6178 |
| 597 | 20240415 | 090500 | 2978360400 | 42450 | 42100 | 42450 | 42100 | 9464 |
| 598 | 20240415 | 090400 | 2578982300 | 42100 | 42100 | 42200 | 42050 | 7146 |
| 599 | 20240415 | 090300 | 2278120850 | 42100 | 42100 | 42150 | 41950 | 8146 |
| 600 | 20240415 | 090200 | 1935685000 | 42100 | 41900 | 42200 | 41900 | 16995 |
| 601 | 20240415 | 090100 | 1221423250 | 41900 | 42050 | 42300 | 41800 | 8903 |
| 602 | 20240415 | 090000 | 847513200 | 42050 | 42250 | 42450 | 42000 | 20023 |