32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 3 | 20240415 | 184800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 4 | 20240415 | 184700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 5 | 20240415 | 184600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 6 | 20240415 | 184500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 7 | 20240415 | 184400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 8 | 20240415 | 184300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 9 | 20240415 | 184200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 10 | 20240415 | 184100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 11 | 20240415 | 184000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 12 | 20240415 | 183900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 13 | 20240415 | 183800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 14 | 20240415 | 183700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 15 | 20240415 | 183600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 16 | 20240415 | 183500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 17 | 20240415 | 183400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 18 | 20240415 | 183300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 19 | 20240415 | 183200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 20 | 20240415 | 183100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 21 | 20240415 | 183000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 22 | 20240415 | 182900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 23 | 20240415 | 182800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 24 | 20240415 | 182700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 25 | 20240415 | 182600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 26 | 20240415 | 182500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 27 | 20240415 | 182400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 28 | 20240415 | 182300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 29 | 20240415 | 182200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 30 | 20240415 | 182100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 31 | 20240415 | 182000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 32 | 20240415 | 181900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 33 | 20240415 | 181800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 34 | 20240415 | 181700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 35 | 20240415 | 181600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 36 | 20240415 | 181500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 37 | 20240415 | 181400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 38 | 20240415 | 181300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 39 | 20240415 | 181200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 40 | 20240415 | 181100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 41 | 20240415 | 181000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 42 | 20240415 | 180900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 43 | 20240415 | 180800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 44 | 20240415 | 180700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 45 | 20240415 | 180600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 46 | 20240415 | 180500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 47 | 20240415 | 180400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 48 | 20240415 | 180300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 49 | 20240415 | 180200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 50 | 20240415 | 180100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 51 | 20240415 | 180000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 52 | 20240415 | 175900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 53 | 20240415 | 175800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 54 | 20240415 | 175700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 55 | 20240415 | 175600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 56 | 20240415 | 175500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 57 | 20240415 | 175400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 58 | 20240415 | 175300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 59 | 20240415 | 175200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 60 | 20240415 | 175100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 61 | 20240415 | 175000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 62 | 20240415 | 174900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 63 | 20240415 | 174800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 64 | 20240415 | 174700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 65 | 20240415 | 174600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 66 | 20240415 | 174500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 67 | 20240415 | 174400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 68 | 20240415 | 174300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 69 | 20240415 | 174200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 70 | 20240415 | 174100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 71 | 20240415 | 174000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 72 | 20240415 | 173900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 73 | 20240415 | 173800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 74 | 20240415 | 173700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 75 | 20240415 | 173600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 76 | 20240415 | 173500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 77 | 20240415 | 173400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 78 | 20240415 | 173300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 79 | 20240415 | 173200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 80 | 20240415 | 173100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 81 | 20240415 | 173000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 82 | 20240415 | 172900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 83 | 20240415 | 172800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 84 | 20240415 | 172700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 85 | 20240415 | 172600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 86 | 20240415 | 172500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 87 | 20240415 | 172400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 88 | 20240415 | 172300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 89 | 20240415 | 172200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 90 | 20240415 | 172100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 91 | 20240415 | 172000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 92 | 20240415 | 171900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 93 | 20240415 | 171800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 94 | 20240415 | 171700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 95 | 20240415 | 171600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 96 | 20240415 | 171500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 97 | 20240415 | 171400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 98 | 20240415 | 171300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 99 | 20240415 | 171200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 100 | 20240415 | 171100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 101 | 20240415 | 171000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 102 | 20240415 | 170900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 103 | 20240415 | 170800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 104 | 20240415 | 170700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 105 | 20240415 | 170600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 106 | 20240415 | 170500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 107 | 20240415 | 170400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 108 | 20240415 | 170300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 109 | 20240415 | 170200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 110 | 20240415 | 170100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 111 | 20240415 | 170000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 112 | 20240415 | 165900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 113 | 20240415 | 165800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 114 | 20240415 | 165700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 115 | 20240415 | 165600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 116 | 20240415 | 165500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 117 | 20240415 | 165400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 118 | 20240415 | 165300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 119 | 20240415 | 165200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 120 | 20240415 | 165100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 121 | 20240415 | 165000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 122 | 20240415 | 164900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 123 | 20240415 | 164800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 124 | 20240415 | 164700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 125 | 20240415 | 164600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 126 | 20240415 | 164500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 127 | 20240415 | 164400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 128 | 20240415 | 164300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 129 | 20240415 | 164200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 130 | 20240415 | 164100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 131 | 20240415 | 164000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 132 | 20240415 | 163900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 133 | 20240415 | 163800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 134 | 20240415 | 163700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 135 | 20240415 | 163600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 136 | 20240415 | 163500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 137 | 20240415 | 163400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 138 | 20240415 | 163300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 139 | 20240415 | 163200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 140 | 20240415 | 163100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 141 | 20240415 | 163000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 142 | 20240415 | 162900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 143 | 20240415 | 162800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 144 | 20240415 | 162700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 145 | 20240415 | 162600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 146 | 20240415 | 162500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 147 | 20240415 | 162400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 148 | 20240415 | 162300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 149 | 20240415 | 162200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 150 | 20240415 | 162100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 151 | 20240415 | 162000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 152 | 20240415 | 161900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 153 | 20240415 | 161800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 154 | 20240415 | 161700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 155 | 20240415 | 161600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 156 | 20240415 | 161500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 157 | 20240415 | 161400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 158 | 20240415 | 161300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 159 | 20240415 | 161200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 160 | 20240415 | 161100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 161 | 20240415 | 161000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 162 | 20240415 | 160900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 163 | 20240415 | 160800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 164 | 20240415 | 160700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 165 | 20240415 | 160600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 166 | 20240415 | 160500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 167 | 20240415 | 160400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 168 | 20240415 | 160300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 169 | 20240415 | 160200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 170 | 20240415 | 160100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 171 | 20240415 | 160000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 172 | 20240415 | 155900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 173 | 20240415 | 155800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 174 | 20240415 | 155700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 175 | 20240415 | 155600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 176 | 20240415 | 155500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 177 | 20240415 | 155400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 178 | 20240415 | 155300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 179 | 20240415 | 155200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 180 | 20240415 | 155100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 181 | 20240415 | 155000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 182 | 20240415 | 154900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 183 | 20240415 | 154800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 184 | 20240415 | 154700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 185 | 20240415 | 154600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 186 | 20240415 | 154500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 187 | 20240415 | 154400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 188 | 20240415 | 154300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 189 | 20240415 | 154200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 190 | 20240415 | 154100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 191 | 20240415 | 154000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 192 | 20240415 | 153900 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 193 | 20240415 | 153800 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 194 | 20240415 | 153700 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 195 | 20240415 | 153600 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 196 | 20240415 | 153500 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 197 | 20240415 | 153400 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 198 | 20240415 | 153300 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 199 | 20240415 | 153200 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 200 | 20240415 | 153100 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 0 |
| 201 | 20240415 | 153000 | 19050108850 | 43650 | 43650 | 43650 | 43650 | 5550 |
| 202 | 20240415 | 152900 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20240415 | 152800 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20240415 | 152700 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20240415 | 152600 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20240415 | 152500 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20240415 | 152400 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20240415 | 152300 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20240415 | 152200 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20240415 | 152100 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20240415 | 152000 | 18807851350 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20240415 | 151900 | 18807851350 | 43800 | 43750 | 43800 | 43600 | 2369 |
| 213 | 20240415 | 151800 | 18704288650 | 43700 | 43750 | 43900 | 43700 | 2917 |
| 214 | 20240415 | 151700 | 18576513400 | 43800 | 43700 | 43800 | 43700 | 2282 |
| 215 | 20240415 | 151600 | 18476669200 | 43700 | 43600 | 43750 | 43600 | 1462 |
| 216 | 20240415 | 151500 | 18412804350 | 43700 | 43500 | 43750 | 43450 | 1614 |
| 217 | 20240415 | 151400 | 18342453300 | 43450 | 43350 | 43500 | 43300 | 2009 |
| 218 | 20240415 | 151300 | 18255190750 | 43350 | 43400 | 43400 | 43350 | 503 |
| 219 | 20240415 | 151200 | 18233368200 | 43400 | 43250 | 43400 | 43200 | 4466 |
| 220 | 20240415 | 151100 | 18039983450 | 43250 | 43250 | 43300 | 43200 | 1559 |
| 221 | 20240415 | 151000 | 17972584250 | 43300 | 43250 | 43300 | 43250 | 668 |
| 222 | 20240415 | 150900 | 17943668650 | 43300 | 43300 | 43300 | 43250 | 93 |
| 223 | 20240415 | 150800 | 17939644350 | 43300 | 43200 | 43300 | 43200 | 967 |
| 224 | 20240415 | 150700 | 17897835250 | 43200 | 43250 | 43300 | 43150 | 1498 |
| 225 | 20240415 | 150600 | 17833098100 | 43200 | 43150 | 43300 | 43050 | 1393 |
| 226 | 20240415 | 150500 | 17773051700 | 43100 | 43300 | 43350 | 43100 | 2869 |
| 227 | 20240415 | 150400 | 17649088100 | 43350 | 43350 | 43350 | 43300 | 653 |
| 228 | 20240415 | 150300 | 17620811900 | 43400 | 43300 | 43400 | 43300 | 516 |
| 229 | 20240415 | 150200 | 17598458400 | 43250 | 43250 | 43300 | 43200 | 1175 |
| 230 | 20240415 | 150100 | 17547621300 | 43250 | 43200 | 43250 | 43150 | 691 |
| 231 | 20240415 | 150000 | 17517768350 | 43250 | 43200 | 43250 | 43150 | 527 |
| 232 | 20240415 | 145900 | 17495004500 | 43150 | 43450 | 43450 | 43150 | 2639 |
| 233 | 20240415 | 145800 | 17380751850 | 43450 | 43450 | 43500 | 43450 | 855 |
| 234 | 20240415 | 145700 | 17343601150 | 43500 | 43550 | 43650 | 43500 | 1445 |
| 235 | 20240415 | 145600 | 17280668650 | 43500 | 43500 | 43650 | 43500 | 2562 |
| 236 | 20240415 | 145500 | 17169133150 | 43550 | 43800 | 43800 | 43550 | 2678 |
| 237 | 20240415 | 145400 | 17052263850 | 43850 | 43850 | 43900 | 43750 | 549 |
| 238 | 20240415 | 145300 | 17028210350 | 43900 | 44150 | 44150 | 43900 | 1524 |
| 239 | 20240415 | 145200 | 16961112600 | 44150 | 44000 | 44150 | 44000 | 3064 |
| 240 | 20240415 | 145100 | 16826112850 | 44000 | 43900 | 44000 | 43900 | 3297 |
| 241 | 20240415 | 145000 | 16681163650 | 43900 | 43800 | 43950 | 43750 | 1271 |
| 242 | 20240415 | 144900 | 16625478200 | 43800 | 43900 | 43950 | 43800 | 551 |
| 243 | 20240415 | 144800 | 16601297350 | 43850 | 43650 | 43900 | 43650 | 1551 |
| 244 | 20240415 | 144700 | 16533382550 | 43650 | 43800 | 43850 | 43650 | 700 |
| 245 | 20240415 | 144600 | 16502768450 | 43800 | 43900 | 43900 | 43750 | 1309 |
| 246 | 20240415 | 144500 | 16445403850 | 43900 | 43950 | 43950 | 43900 | 746 |
| 247 | 20240415 | 144400 | 16412638400 | 43950 | 44000 | 44000 | 43950 | 771 |
| 248 | 20240415 | 144300 | 16378747200 | 43950 | 44000 | 44050 | 43950 | 1588 |
| 249 | 20240415 | 144200 | 16308877600 | 44000 | 44000 | 44050 | 43900 | 649 |
| 250 | 20240415 | 144100 | 16280343250 | 44000 | 44100 | 44150 | 44000 | 1373 |
| 251 | 20240415 | 144000 | 16219888450 | 44150 | 43850 | 44150 | 43800 | 1446 |
| 252 | 20240415 | 143900 | 16156368100 | 43800 | 43950 | 43950 | 43750 | 2106 |
| 253 | 20240415 | 143800 | 16064048600 | 43850 | 44100 | 44100 | 43850 | 2418 |
| 254 | 20240415 | 143700 | 15957740250 | 44100 | 44200 | 44200 | 43900 | 9526 |
| 255 | 20240415 | 143600 | 15538552650 | 44250 | 44250 | 44300 | 44150 | 2240 |
| 256 | 20240415 | 143500 | 15439430750 | 44300 | 44350 | 44500 | 44300 | 7142 |
| 257 | 20240415 | 143400 | 15122435900 | 44350 | 43850 | 44450 | 43800 | 18538 |
| 258 | 20240415 | 143300 | 14305202600 | 43800 | 43600 | 43850 | 43550 | 4303 |
| 259 | 20240415 | 143200 | 14117127800 | 43550 | 43700 | 43750 | 43550 | 2859 |
| 260 | 20240415 | 143100 | 13992384800 | 43700 | 43750 | 43800 | 43600 | 2299 |
| 261 | 20240415 | 143000 | 13891873550 | 43750 | 43800 | 43800 | 43650 | 2902 |
| 262 | 20240415 | 142900 | 13764865950 | 43800 | 43500 | 43800 | 43500 | 4712 |
| 263 | 20240415 | 142800 | 13559104900 | 43500 | 43400 | 43500 | 43250 | 1149 |
| 264 | 20240415 | 142700 | 13509288800 | 43350 | 43500 | 43650 | 43350 | 2572 |
| 265 | 20240415 | 142600 | 13397390950 | 43500 | 43500 | 43600 | 43350 | 4465 |
| 266 | 20240415 | 142500 | 13203062700 | 43500 | 43250 | 43500 | 43250 | 4100 |
| 267 | 20240415 | 142400 | 13025007700 | 43350 | 43050 | 43350 | 43050 | 2243 |
| 268 | 20240415 | 142300 | 12927964500 | 43050 | 42900 | 43250 | 42900 | 1686 |
| 269 | 20240415 | 142200 | 12855288450 | 42900 | 43200 | 43300 | 42800 | 2550 |
| 270 | 20240415 | 142100 | 12745554850 | 43300 | 43300 | 43350 | 43150 | 1694 |
| 271 | 20240415 | 142000 | 12672264200 | 43300 | 42950 | 43500 | 42950 | 16327 |
| 272 | 20240415 | 141900 | 11966852850 | 43000 | 42800 | 43000 | 42800 | 6321 |
| 273 | 20240415 | 141800 | 11695723750 | 42800 | 42700 | 42800 | 42650 | 1461 |
| 274 | 20240415 | 141700 | 11633337950 | 42700 | 42700 | 42700 | 42650 | 56 |
| 275 | 20240415 | 141600 | 11630948000 | 42650 | 42600 | 42650 | 42600 | 268 |
| 276 | 20240415 | 141500 | 11619522550 | 42600 | 42600 | 42650 | 42600 | 465 |
| 277 | 20240415 | 141400 | 11599704350 | 42650 | 42600 | 42650 | 42550 | 851 |
| 278 | 20240415 | 141300 | 11563450100 | 42600 | 42550 | 42600 | 42550 | 276 |
| 279 | 20240415 | 141200 | 11551694250 | 42600 | 42550 | 42600 | 42500 | 233 |
| 280 | 20240415 | 141100 | 11541780900 | 42500 | 42350 | 42500 | 42300 | 1011 |
| 281 | 20240415 | 141000 | 11498831000 | 42450 | 42300 | 42450 | 42300 | 59 |
| 282 | 20240415 | 140900 | 11496334500 | 42300 | 42300 | 42350 | 42250 | 97 |
| 283 | 20240415 | 140800 | 11492232300 | 42300 | 42400 | 42400 | 42300 | 470 |
| 284 | 20240415 | 140700 | 11472330700 | 42450 | 42400 | 42450 | 42400 | 113 |
| 285 | 20240415 | 140600 | 11467537750 | 42400 | 42350 | 42450 | 42350 | 244 |
| 286 | 20240415 | 140500 | 11457189750 | 42350 | 42450 | 42450 | 42350 | 263 |
| 287 | 20240415 | 140400 | 11446042850 | 42450 | 42450 | 42500 | 42450 | 47 |
| 288 | 20240415 | 140300 | 11444047650 | 42500 | 42450 | 42550 | 42450 | 581 |
| 289 | 20240415 | 140200 | 11419362200 | 42450 | 42450 | 42450 | 42350 | 451 |
| 290 | 20240415 | 140100 | 11400230600 | 42400 | 42350 | 42450 | 42350 | 401 |
| 291 | 20240415 | 140000 | 11383246350 | 42350 | 42450 | 42450 | 42350 | 41 |
| 292 | 20240415 | 135900 | 11381508500 | 42450 | 42350 | 42450 | 42350 | 307 |
| 293 | 20240415 | 135800 | 11368499150 | 42350 | 42450 | 42450 | 42350 | 222 |
| 294 | 20240415 | 135700 | 11359090700 | 42450 | 42450 | 42450 | 42450 | 53 |
| 295 | 20240415 | 135600 | 11356840850 | 42350 | 42600 | 42650 | 42350 | 1677 |
| 296 | 20240415 | 135500 | 11285616450 | 42650 | 42650 | 42750 | 42600 | 2089 |
| 297 | 20240415 | 135400 | 11196428900 | 42700 | 42600 | 42750 | 42600 | 3994 |
| 298 | 20240415 | 135300 | 11025923050 | 42650 | 42350 | 42650 | 42350 | 2745 |
| 299 | 20240415 | 135200 | 10909282850 | 42400 | 42400 | 42450 | 42350 | 803 |
| 300 | 20240415 | 135100 | 10875239450 | 42400 | 42200 | 42400 | 42200 | 2467 |
| 301 | 20240415 | 135000 | 10770929500 | 42200 | 42150 | 42200 | 42150 | 304 |
| 302 | 20240415 | 134900 | 10758115800 | 42150 | 42250 | 42250 | 42000 | 577 |
| 303 | 20240415 | 134800 | 10733755300 | 42200 | 42150 | 42200 | 42150 | 654 |
| 304 | 20240415 | 134700 | 10706158250 | 42150 | 42100 | 42200 | 42100 | 1015 |
| 305 | 20240415 | 134600 | 10663383350 | 42100 | 42050 | 42100 | 42000 | 765 |
| 306 | 20240415 | 134500 | 10631206200 | 42050 | 41850 | 42050 | 41850 | 1367 |
| 307 | 20240415 | 134400 | 10573823750 | 41850 | 41750 | 41850 | 41750 | 346 |
| 308 | 20240415 | 134300 | 10559361800 | 41650 | 41600 | 41800 | 41600 | 312 |
| 309 | 20240415 | 134200 | 10546376200 | 41600 | 41550 | 41800 | 41550 | 217 |
| 310 | 20240415 | 134100 | 10537356250 | 41600 | 41650 | 41750 | 41550 | 212 |
| 311 | 20240415 | 134000 | 10528532100 | 41700 | 41550 | 41700 | 41550 | 109 |
| 312 | 20240415 | 133900 | 10524002900 | 41550 | 41650 | 41700 | 41550 | 107 |
| 313 | 20240415 | 133800 | 10519551750 | 41550 | 41600 | 41600 | 41550 | 108 |
| 314 | 20240415 | 133700 | 10515059950 | 41600 | 41700 | 41750 | 41550 | 1423 |
| 315 | 20240415 | 133600 | 10455760050 | 41700 | 41700 | 41750 | 41700 | 15 |
| 316 | 20240415 | 133500 | 10455134500 | 41600 | 41650 | 41650 | 41600 | 783 |
| 317 | 20240415 | 133400 | 10422549900 | 41650 | 41650 | 41750 | 41650 | 470 |
| 318 | 20240415 | 133300 | 10402969400 | 41650 | 41700 | 41700 | 41650 | 445 |
| 319 | 20240415 | 133200 | 10384423800 | 41700 | 41700 | 41750 | 41650 | 752 |
| 320 | 20240415 | 133100 | 10353098050 | 41750 | 41700 | 41750 | 41700 | 262 |
| 321 | 20240415 | 133000 | 10342172450 | 41700 | 41750 | 41750 | 41700 | 489 |
| 322 | 20240415 | 132900 | 10321778700 | 41750 | 41700 | 41800 | 41700 | 154 |
| 323 | 20240415 | 132800 | 10315349550 | 41750 | 41750 | 41800 | 41750 | 55 |
| 324 | 20240415 | 132700 | 10313053200 | 41750 | 41800 | 41800 | 41750 | 193 |
| 325 | 20240415 | 132600 | 10304995300 | 41750 | 41750 | 41800 | 41700 | 104 |
| 326 | 20240415 | 132500 | 10300652400 | 41800 | 41700 | 41800 | 41700 | 152 |
| 327 | 20240415 | 132400 | 10294309900 | 41800 | 41750 | 41800 | 41700 | 107 |
| 328 | 20240415 | 132300 | 10289842800 | 41750 | 41800 | 41800 | 41750 | 81 |
| 329 | 20240415 | 132200 | 10286460650 | 41700 | 41700 | 41800 | 41700 | 138 |
| 330 | 20240415 | 132100 | 10280703250 | 41750 | 41750 | 41750 | 41700 | 149 |
| 331 | 20240415 | 132000 | 10274486600 | 41700 | 41750 | 41800 | 41650 | 453 |
| 332 | 20240415 | 131900 | 10255592250 | 41750 | 41800 | 41850 | 41750 | 149 |
| 333 | 20240415 | 131800 | 10249367850 | 41800 | 41700 | 41800 | 41700 | 189 |
| 334 | 20240415 | 131700 | 10241472000 | 41750 | 41700 | 41750 | 41650 | 149 |
| 335 | 20240415 | 131600 | 10235257700 | 41700 | 41700 | 41750 | 41650 | 213 |
| 336 | 20240415 | 131500 | 10226370400 | 41650 | 41650 | 41750 | 41600 | 248 |
| 337 | 20240415 | 131400 | 10216035600 | 41650 | 41550 | 41650 | 41550 | 184 |
| 338 | 20240415 | 131300 | 10208387400 | 41650 | 41650 | 41650 | 41500 | 113 |
| 339 | 20240415 | 131200 | 10203689800 | 41550 | 41550 | 41550 | 41500 | 102 |
| 340 | 20240415 | 131100 | 10199455200 | 41500 | 41450 | 41700 | 41450 | 256 |
| 341 | 20240415 | 131000 | 10188828300 | 41500 | 41500 | 41500 | 41450 | 191 |
| 342 | 20240415 | 130900 | 10180909800 | 41450 | 41500 | 41550 | 41450 | 176 |
| 343 | 20240415 | 130800 | 10173605600 | 41550 | 41700 | 41700 | 41500 | 596 |
| 344 | 20240415 | 130700 | 10148824350 | 41750 | 41600 | 41750 | 41550 | 290 |
| 345 | 20240415 | 130600 | 10136768800 | 41600 | 41550 | 41600 | 41450 | 421 |
| 346 | 20240415 | 130500 | 10119285300 | 41500 | 41500 | 41550 | 41450 | 232 |
| 347 | 20240415 | 130400 | 10109652200 | 41500 | 41550 | 41700 | 41500 | 195 |
| 348 | 20240415 | 130300 | 10101556450 | 41500 | 41300 | 41750 | 41250 | 2798 |
| 349 | 20240415 | 130200 | 9986061800 | 41350 | 41750 | 41800 | 41350 | 5966 |
| 350 | 20240415 | 130100 | 9738069000 | 41800 | 41950 | 42000 | 41800 | 757 |
| 351 | 20240415 | 130000 | 9706356700 | 41950 | 41750 | 41950 | 41700 | 226 |
| 352 | 20240415 | 125900 | 9696894550 | 41750 | 41850 | 41850 | 41750 | 65 |
| 353 | 20240415 | 125800 | 9694180500 | 41850 | 41750 | 41850 | 41700 | 417 |
| 354 | 20240415 | 125700 | 9676766900 | 41750 | 41800 | 41850 | 41750 | 910 |
| 355 | 20240415 | 125600 | 9638769200 | 41850 | 41850 | 41850 | 41800 | 89 |
| 356 | 20240415 | 125500 | 9635048700 | 41800 | 41800 | 41850 | 41800 | 134 |
| 357 | 20240415 | 125400 | 9629447100 | 41800 | 41800 | 41850 | 41750 | 129 |
| 358 | 20240415 | 125300 | 9624055800 | 41800 | 41900 | 41900 | 41800 | 354 |
| 359 | 20240415 | 125200 | 9609246650 | 41900 | 41850 | 41900 | 41850 | 92 |
| 360 | 20240415 | 125100 | 9605392450 | 41850 | 41950 | 41950 | 41850 | 20 |
| 361 | 20240415 | 125000 | 9604554750 | 42000 | 41800 | 42000 | 41800 | 124 |
| 362 | 20240415 | 124900 | 9599363750 | 42000 | 41800 | 42000 | 41800 | 617 |
| 363 | 20240415 | 124800 | 9573471900 | 41800 | 41800 | 41800 | 41750 | 30 |
| 364 | 20240415 | 124700 | 9572218400 | 41800 | 41800 | 41850 | 41700 | 516 |
| 365 | 20240415 | 124600 | 9550649550 | 41750 | 41800 | 41850 | 41750 | 405 |
| 366 | 20240415 | 124500 | 9533731000 | 41800 | 41850 | 41900 | 41800 | 492 |
| 367 | 20240415 | 124400 | 9513143900 | 41950 | 41950 | 42000 | 41800 | 276 |
| 368 | 20240415 | 124300 | 9501589150 | 41950 | 41950 | 42000 | 41950 | 131 |
| 369 | 20240415 | 124200 | 9496092850 | 42000 | 42000 | 42000 | 41950 | 159 |
| 370 | 20240415 | 124100 | 9489421900 | 42000 | 42000 | 42000 | 41950 | 14 |
| 371 | 20240415 | 124000 | 9488833950 | 42000 | 42050 | 42050 | 42000 | 151 |
| 372 | 20240415 | 123900 | 9482490300 | 42050 | 41950 | 42050 | 41950 | 293 |
| 373 | 20240415 | 123800 | 9470177500 | 42000 | 42050 | 42100 | 42000 | 630 |
| 374 | 20240415 | 123700 | 9443685150 | 42100 | 42050 | 42100 | 41900 | 509 |
| 375 | 20240415 | 123600 | 9422288750 | 42050 | 41800 | 42050 | 41800 | 475 |
| 376 | 20240415 | 123500 | 9402375600 | 41800 | 41750 | 41850 | 41700 | 217 |
| 377 | 20240415 | 123400 | 9393310150 | 41750 | 41700 | 41800 | 41650 | 622 |
| 378 | 20240415 | 123300 | 9367354000 | 41700 | 41700 | 41700 | 41650 | 17 |
| 379 | 20240415 | 123200 | 9366645550 | 41700 | 41700 | 41700 | 41650 | 26 |
| 380 | 20240415 | 123100 | 9365561850 | 41700 | 41700 | 41700 | 41700 | 14 |
| 381 | 20240415 | 123000 | 9364978050 | 41700 | 41700 | 41700 | 41700 | 211 |
| 382 | 20240415 | 122900 | 9356179350 | 41700 | 41700 | 41700 | 41650 | 35 |
| 383 | 20240415 | 122800 | 9354720300 | 41750 | 41700 | 41750 | 41650 | 239 |
| 384 | 20240415 | 122700 | 9344765350 | 41700 | 41700 | 41750 | 41650 | 184 |
| 385 | 20240415 | 122600 | 9337096400 | 41650 | 41700 | 41700 | 41650 | 22 |
| 386 | 20240415 | 122500 | 9336179650 | 41700 | 41700 | 41700 | 41650 | 37 |
| 387 | 20240415 | 122400 | 9334638300 | 41600 | 41650 | 41650 | 41600 | 100 |
| 388 | 20240415 | 122300 | 9330477300 | 41650 | 41650 | 41650 | 41550 | 221 |
| 389 | 20240415 | 122200 | 9321283550 | 41600 | 41650 | 41700 | 41600 | 69 |
| 390 | 20240415 | 122100 | 9318408450 | 41700 | 41650 | 41700 | 41650 | 4 |
| 391 | 20240415 | 122000 | 9318241700 | 41650 | 41650 | 41700 | 41600 | 21 |
| 392 | 20240415 | 121900 | 9317367200 | 41650 | 41650 | 41650 | 41600 | 103 |
| 393 | 20240415 | 121800 | 9313081700 | 41650 | 41600 | 41650 | 41600 | 147 |
| 394 | 20240415 | 121700 | 9306963700 | 41700 | 41650 | 41700 | 41650 | 275 |
| 395 | 20240415 | 121600 | 9295509400 | 41650 | 41700 | 41700 | 41650 | 58 |
| 396 | 20240415 | 121500 | 9293093400 | 41750 | 41750 | 41750 | 41650 | 53 |
| 397 | 20240415 | 121400 | 9290883550 | 41750 | 41750 | 41750 | 41750 | 113 |
| 398 | 20240415 | 121300 | 9286165800 | 41750 | 41750 | 41750 | 41650 | 140 |
| 399 | 20240415 | 121200 | 9280329500 | 41650 | 41650 | 41750 | 41650 | 22 |
| 400 | 20240415 | 121100 | 9279412750 | 41750 | 41700 | 41800 | 41650 | 339 |
| 401 | 20240415 | 121000 | 9265283150 | 41800 | 41700 | 41800 | 41700 | 268 |
| 402 | 20240415 | 120900 | 9254105400 | 41700 | 41700 | 41800 | 41700 | 194 |
| 403 | 20240415 | 120800 | 9246012200 | 41700 | 41750 | 41750 | 41700 | 388 |
| 404 | 20240415 | 120700 | 9229819400 | 41800 | 41800 | 41800 | 41800 | 5 |
| 405 | 20240415 | 120600 | 9229610400 | 41800 | 41750 | 41800 | 41750 | 121 |
| 406 | 20240415 | 120500 | 9224558250 | 41800 | 41850 | 41850 | 41750 | 243 |
| 407 | 20240415 | 120400 | 9214411600 | 41750 | 41750 | 41750 | 41750 | 1 |
| 408 | 20240415 | 120300 | 9214369850 | 41750 | 41850 | 41850 | 41750 | 70 |
| 409 | 20240415 | 120200 | 9211442050 | 41750 | 41800 | 41850 | 41750 | 313 |
| 410 | 20240415 | 120100 | 9198366400 | 41850 | 41850 | 41850 | 41800 | 305 |
| 411 | 20240415 | 120000 | 9185611150 | 41800 | 41950 | 41950 | 41800 | 234 |
| 412 | 20240415 | 115900 | 9175822950 | 41950 | 41850 | 41950 | 41850 | 138 |
| 413 | 20240415 | 115800 | 9170047050 | 41850 | 42050 | 42050 | 41850 | 1194 |
| 414 | 20240415 | 115700 | 9120029300 | 42000 | 42100 | 42100 | 42000 | 260 |
| 415 | 20240415 | 115600 | 9109105850 | 42100 | 42050 | 42100 | 42050 | 23 |
| 416 | 20240415 | 115500 | 9108138050 | 42100 | 42050 | 42100 | 42000 | 113 |
| 417 | 20240415 | 115400 | 9103386300 | 42000 | 42000 | 42000 | 42000 | 126 |
| 418 | 20240415 | 115300 | 9098094300 | 42000 | 42000 | 42000 | 42000 | 52 |
| 419 | 20240415 | 115200 | 9095910300 | 42000 | 42000 | 42000 | 41900 | 125 |
| 420 | 20240415 | 115100 | 9090670300 | 42000 | 41950 | 42000 | 41950 | 8 |
| 421 | 20240415 | 115000 | 9090334650 | 41900 | 41950 | 41950 | 41900 | 20 |
| 422 | 20240415 | 114900 | 9089496150 | 41900 | 42000 | 42000 | 41900 | 120 |
| 423 | 20240415 | 114800 | 9084462500 | 42100 | 41950 | 42100 | 41950 | 503 |
| 424 | 20240415 | 114700 | 9063339750 | 42000 | 42000 | 42000 | 42000 | 21 |
| 425 | 20240415 | 114600 | 9062457750 | 42000 | 41900 | 42000 | 41900 | 88 |
| 426 | 20240415 | 114500 | 9058769800 | 41900 | 42000 | 42000 | 41900 | 62 |
| 427 | 20240415 | 114400 | 9056171900 | 41950 | 42000 | 42000 | 41950 | 59 |
| 428 | 20240415 | 114300 | 9053695550 | 41950 | 41950 | 42000 | 41950 | 19 |
| 429 | 20240415 | 114200 | 9052898450 | 42000 | 42000 | 42000 | 41950 | 171 |
| 430 | 20240415 | 114100 | 9045724150 | 42000 | 41950 | 42000 | 41950 | 111 |
| 431 | 20240415 | 114000 | 9041062400 | 42000 | 42100 | 42100 | 41950 | 183 |
| 432 | 20240415 | 113900 | 9033378150 | 42100 | 42100 | 42150 | 41950 | 137 |
| 433 | 20240415 | 113800 | 9027625900 | 42150 | 41950 | 42150 | 41950 | 288 |
| 434 | 20240415 | 113700 | 9015504700 | 42050 | 41950 | 42050 | 41950 | 141 |
| 435 | 20240415 | 113600 | 9009583650 | 41950 | 41800 | 41950 | 41800 | 572 |
| 436 | 20240415 | 113500 | 8985614450 | 41850 | 41800 | 41850 | 41800 | 280 |
| 437 | 20240415 | 113400 | 8973910100 | 41800 | 41800 | 41800 | 41800 | 33 |
| 438 | 20240415 | 113300 | 8972530700 | 41850 | 41850 | 41850 | 41750 | 203 |
| 439 | 20240415 | 113200 | 8964045200 | 41850 | 41850 | 41850 | 41850 | 2 |
| 440 | 20240415 | 113100 | 8963961500 | 41850 | 41850 | 41850 | 41800 | 16 |
| 441 | 20240415 | 113000 | 8963292100 | 41750 | 41850 | 41850 | 41750 | 101 |
| 442 | 20240415 | 112900 | 8959071550 | 41850 | 41850 | 41850 | 41850 | 16 |
| 443 | 20240415 | 112800 | 8958401950 | 41900 | 41800 | 41900 | 41800 | 37 |
| 444 | 20240415 | 112700 | 8956852650 | 41900 | 41700 | 41900 | 41700 | 409 |
| 445 | 20240415 | 112600 | 8939793600 | 41700 | 41650 | 41700 | 41650 | 330 |
| 446 | 20240415 | 112500 | 8926048850 | 41650 | 41600 | 41650 | 41600 | 886 |
| 447 | 20240415 | 112400 | 8889191000 | 41600 | 41650 | 41650 | 41600 | 365 |
| 448 | 20240415 | 112300 | 8874006800 | 41600 | 41650 | 41650 | 41600 | 164 |
| 449 | 20240415 | 112200 | 8867179000 | 41700 | 41700 | 41700 | 41500 | 1609 |
| 450 | 20240415 | 112100 | 8800319000 | 41700 | 41650 | 41700 | 41600 | 346 |
| 451 | 20240415 | 112000 | 8785910250 | 41650 | 41650 | 41700 | 41650 | 352 |
| 452 | 20240415 | 111900 | 8771249200 | 41650 | 41650 | 41700 | 41650 | 102 |
| 453 | 20240415 | 111800 | 8767000800 | 41650 | 41750 | 41750 | 41650 | 445 |
| 454 | 20240415 | 111700 | 8748453050 | 41750 | 41750 | 41750 | 41700 | 524 |
| 455 | 20240415 | 111600 | 8726598900 | 41800 | 41700 | 41800 | 41700 | 77 |
| 456 | 20240415 | 111500 | 8723384600 | 41750 | 41800 | 41800 | 41700 | 70 |
| 457 | 20240415 | 111400 | 8720461950 | 41800 | 41800 | 41800 | 41800 | 93 |
| 458 | 20240415 | 111300 | 8716574550 | 41800 | 41900 | 41900 | 41800 | 191 |
| 459 | 20240415 | 111200 | 8708590000 | 41800 | 41850 | 41900 | 41750 | 417 |
| 460 | 20240415 | 111100 | 8691137700 | 41950 | 41950 | 41950 | 41950 | 158 |
| 461 | 20240415 | 111000 | 8684509600 | 41950 | 41950 | 41950 | 41950 | 0 |
| 462 | 20240415 | 110900 | 8684509600 | 41950 | 42000 | 42000 | 41800 | 123 |
| 463 | 20240415 | 110800 | 8679350450 | 41950 | 41950 | 41950 | 41950 | 20 |
| 464 | 20240415 | 110700 | 8678511450 | 42000 | 42000 | 42000 | 42000 | 17 |
| 465 | 20240415 | 110600 | 8677797450 | 42000 | 41650 | 42000 | 41650 | 87 |
| 466 | 20240415 | 110500 | 8674153100 | 42000 | 41900 | 42000 | 41600 | 916 |
| 467 | 20240415 | 110400 | 8635907900 | 41900 | 42000 | 42050 | 41900 | 383 |
| 468 | 20240415 | 110300 | 8619843700 | 42100 | 42100 | 42100 | 42100 | 62 |
| 469 | 20240415 | 110200 | 8617233500 | 42100 | 42100 | 42100 | 41900 | 1308 |
| 470 | 20240415 | 110100 | 8562276350 | 42150 | 42150 | 42200 | 42150 | 402 |
| 471 | 20240415 | 110000 | 8545331950 | 42150 | 42200 | 42200 | 42100 | 796 |
| 472 | 20240415 | 105900 | 8511799250 | 42200 | 42150 | 42200 | 42150 | 713 |
| 473 | 20240415 | 105800 | 8481744550 | 42150 | 42150 | 42200 | 42150 | 610 |
| 474 | 20240415 | 105700 | 8456021000 | 42000 | 41950 | 42000 | 41950 | 27 |
| 475 | 20240415 | 105600 | 8454888300 | 41950 | 42100 | 42200 | 41950 | 868 |
| 476 | 20240415 | 105500 | 8418361950 | 42100 | 42100 | 42100 | 42050 | 244 |
| 477 | 20240415 | 105400 | 8408089700 | 42050 | 41850 | 42050 | 41850 | 39 |
| 478 | 20240415 | 105300 | 8406456700 | 41850 | 42100 | 42100 | 41850 | 291 |
| 479 | 20240415 | 105200 | 8394259600 | 41950 | 42200 | 42200 | 41950 | 1083 |
| 480 | 20240415 | 105100 | 8348699300 | 42200 | 42050 | 42250 | 42050 | 2459 |
| 481 | 20240415 | 105000 | 8245007650 | 42050 | 41750 | 42050 | 41750 | 3077 |
| 482 | 20240415 | 104900 | 8115845800 | 41750 | 41750 | 41750 | 41650 | 87 |
| 483 | 20240415 | 104800 | 8112215000 | 41750 | 41550 | 41750 | 41550 | 25 |
| 484 | 20240415 | 104700 | 8111175650 | 41600 | 41600 | 41600 | 41600 | 157 |
| 485 | 20240415 | 104600 | 8104644450 | 41600 | 41600 | 41800 | 41600 | 531 |
| 486 | 20240415 | 104500 | 8082458100 | 41600 | 41700 | 41750 | 41600 | 346 |
| 487 | 20240415 | 104400 | 8068062100 | 41800 | 41800 | 41800 | 41800 | 6 |
| 488 | 20240415 | 104300 | 8067811300 | 41700 | 41850 | 41850 | 41700 | 62 |
| 489 | 20240415 | 104200 | 8065224400 | 41650 | 41800 | 41800 | 41650 | 322 |
| 490 | 20240415 | 104100 | 8051792900 | 41800 | 41800 | 41850 | 41800 | 124 |
| 491 | 20240415 | 104000 | 8046604550 | 41800 | 41850 | 41850 | 41800 | 31 |
| 492 | 20240415 | 103900 | 8045307950 | 41850 | 41800 | 41850 | 41800 | 94 |
| 493 | 20240415 | 103800 | 8041376500 | 41800 | 41800 | 41800 | 41750 | 188 |
| 494 | 20240415 | 103700 | 8033518150 | 41850 | 41700 | 41850 | 41700 | 188 |
| 495 | 20240415 | 103600 | 8025660700 | 41700 | 41700 | 41700 | 41700 | 23 |
| 496 | 20240415 | 103500 | 8024701600 | 41700 | 41800 | 41800 | 41700 | 119 |
| 497 | 20240415 | 103400 | 8019739000 | 41800 | 41800 | 41800 | 41800 | 9 |
| 498 | 20240415 | 103300 | 8019362800 | 41650 | 41650 | 41650 | 41650 | 1 |
| 499 | 20240415 | 103200 | 8019321150 | 41600 | 41650 | 41650 | 41600 | 264 |
| 500 | 20240415 | 103100 | 8008334050 | 41650 | 41700 | 41800 | 41650 | 114 |
| 501 | 20240415 | 103000 | 8003581500 | 41700 | 41750 | 41750 | 41650 | 289 |
| 502 | 20240415 | 102900 | 7991532850 | 41750 | 41650 | 41750 | 41650 | 36 |
| 503 | 20240415 | 102800 | 7990032100 | 41650 | 41750 | 41750 | 41650 | 76 |
| 504 | 20240415 | 102700 | 7986862200 | 41850 | 41700 | 41850 | 41650 | 174 |
| 505 | 20240415 | 102600 | 7979591250 | 41650 | 41900 | 41900 | 41650 | 564 |
| 506 | 20240415 | 102500 | 7956022600 | 41700 | 41850 | 41900 | 41700 | 1102 |
| 507 | 20240415 | 102400 | 7909962800 | 41850 | 41950 | 41950 | 41850 | 631 |
| 508 | 20240415 | 102300 | 7883526200 | 41950 | 41950 | 41950 | 41800 | 407 |
| 509 | 20240415 | 102200 | 7866462000 | 41950 | 41950 | 42000 | 41850 | 619 |
| 510 | 20240415 | 102100 | 7840500900 | 41950 | 41850 | 41950 | 41850 | 369 |
| 511 | 20240415 | 102000 | 7825043100 | 41750 | 41750 | 41850 | 41750 | 362 |
| 512 | 20240415 | 101900 | 7809919000 | 41800 | 41700 | 41800 | 41700 | 626 |
| 513 | 20240415 | 101800 | 7783778200 | 41650 | 41750 | 41750 | 41650 | 486 |
| 514 | 20240415 | 101700 | 7763515000 | 41700 | 41700 | 41800 | 41700 | 89 |
| 515 | 20240415 | 101600 | 7759801900 | 41800 | 41800 | 41800 | 41800 | 90 |
| 516 | 20240415 | 101500 | 7756039900 | 41800 | 41850 | 41850 | 41800 | 82 |
| 517 | 20240415 | 101400 | 7752611700 | 41850 | 41900 | 41900 | 41800 | 242 |
| 518 | 20240415 | 101300 | 7742483650 | 41800 | 41900 | 41900 | 41800 | 137 |
| 519 | 20240415 | 101200 | 7736750300 | 41900 | 41650 | 41900 | 41650 | 1944 |
| 520 | 20240415 | 101100 | 7655500750 | 41500 | 41550 | 41700 | 41500 | 248 |
| 521 | 20240415 | 101000 | 7645165750 | 41500 | 41650 | 41700 | 41450 | 939 |
| 522 | 20240415 | 100900 | 7606162900 | 41700 | 41700 | 41700 | 41700 | 760 |
| 523 | 20240415 | 100800 | 7574470900 | 41700 | 41800 | 41800 | 41700 | 266 |
| 524 | 20240415 | 100700 | 7563358050 | 41800 | 41700 | 41800 | 41700 | 244 |
| 525 | 20240415 | 100600 | 7553180550 | 41700 | 41700 | 41850 | 41650 | 88 |
| 526 | 20240415 | 100500 | 7549511250 | 41700 | 41800 | 41900 | 41650 | 1193 |
| 527 | 20240415 | 100400 | 7499627250 | 41700 | 41700 | 41750 | 41700 | 218 |
| 528 | 20240415 | 100300 | 7490532550 | 41750 | 41700 | 41750 | 41700 | 57 |
| 529 | 20240415 | 100200 | 7488155300 | 41700 | 41700 | 41750 | 41650 | 409 |
| 530 | 20240415 | 100100 | 7471094850 | 41700 | 41700 | 41750 | 41600 | 1045 |
| 531 | 20240415 | 100000 | 7427545400 | 41750 | 41550 | 41750 | 41450 | 748 |
| 532 | 20240415 | 095900 | 7396382750 | 41500 | 41400 | 41500 | 41400 | 326 |
| 533 | 20240415 | 095800 | 7382865500 | 41450 | 41300 | 41450 | 41300 | 243 |
| 534 | 20240415 | 095700 | 7372820650 | 41400 | 41350 | 41400 | 41200 | 1129 |
| 535 | 20240415 | 095600 | 7326213850 | 41400 | 41300 | 41400 | 41300 | 550 |
| 536 | 20240415 | 095500 | 7303479500 | 41350 | 41350 | 41350 | 41250 | 1573 |
| 537 | 20240415 | 095400 | 7238523400 | 41350 | 41300 | 41350 | 41250 | 1107 |
| 538 | 20240415 | 095300 | 7192831000 | 41350 | 41350 | 41400 | 41350 | 771 |
| 539 | 20240415 | 095200 | 7160925000 | 41300 | 41050 | 41300 | 41000 | 1278 |
| 540 | 20240415 | 095100 | 7108280250 | 41050 | 41000 | 41200 | 40950 | 1091 |
| 541 | 20240415 | 095000 | 7063548350 | 41000 | 41000 | 41200 | 40950 | 2800 |
| 542 | 20240415 | 094900 | 6948704400 | 40950 | 41200 | 41200 | 40950 | 1784 |
| 543 | 20240415 | 094800 | 6875476800 | 41050 | 41100 | 41200 | 41050 | 478 |
| 544 | 20240415 | 094700 | 6855833500 | 41050 | 41100 | 41200 | 41050 | 665 |
| 545 | 20240415 | 094600 | 6828535000 | 41050 | 41300 | 41450 | 40900 | 8379 |
| 546 | 20240415 | 094500 | 6484663950 | 41200 | 41300 | 41500 | 41200 | 715 |
| 547 | 20240415 | 094400 | 6455168200 | 41250 | 41400 | 41550 | 41150 | 852 |
| 548 | 20240415 | 094300 | 6420042250 | 41400 | 41550 | 41550 | 41150 | 1091 |
| 549 | 20240415 | 094200 | 6375043800 | 41600 | 41250 | 41600 | 41250 | 657 |
| 550 | 20240415 | 094100 | 6347916300 | 41450 | 41600 | 41600 | 41200 | 1613 |
| 551 | 20240415 | 094000 | 6281345750 | 41300 | 41500 | 41550 | 41300 | 2211 |
| 552 | 20240415 | 093900 | 6189920650 | 41550 | 41500 | 41600 | 41350 | 1149 |
| 553 | 20240415 | 093800 | 6142257400 | 41500 | 41600 | 41650 | 41300 | 4878 |
| 554 | 20240415 | 093700 | 5940069450 | 41600 | 41700 | 41700 | 41550 | 3110 |
| 555 | 20240415 | 093600 | 5810672200 | 41650 | 42000 | 42000 | 41650 | 2212 |
| 556 | 20240415 | 093500 | 5718217250 | 42000 | 41950 | 42300 | 41800 | 980 |
| 557 | 20240415 | 093400 | 5677166300 | 41950 | 42150 | 42350 | 41900 | 781 |
| 558 | 20240415 | 093300 | 5644402200 | 42100 | 41900 | 42450 | 41800 | 2106 |
| 559 | 20240415 | 093200 | 5556024300 | 41900 | 42550 | 42600 | 41850 | 3884 |
| 560 | 20240415 | 093100 | 5392335850 | 42400 | 42600 | 42600 | 42300 | 1479 |
| 561 | 20240415 | 093000 | 5329557500 | 42600 | 42900 | 42950 | 42300 | 6733 |
| 562 | 20240415 | 092900 | 5041115750 | 42900 | 42650 | 42900 | 42550 | 3796 |
| 563 | 20240415 | 092800 | 4878870250 | 42650 | 42450 | 42650 | 42450 | 3555 |
| 564 | 20240415 | 092700 | 4727560450 | 42150 | 42250 | 42450 | 42000 | 1696 |
| 565 | 20240415 | 092600 | 4655951250 | 42200 | 42400 | 42500 | 41850 | 2558 |
| 566 | 20240415 | 092500 | 4547759650 | 42350 | 42350 | 42500 | 42350 | 1678 |
| 567 | 20240415 | 092400 | 4476581600 | 42500 | 42450 | 42500 | 42300 | 1873 |
| 568 | 20240415 | 092300 | 4397150350 | 42350 | 42300 | 42500 | 42300 | 2204 |
| 569 | 20240415 | 092200 | 4303620950 | 42300 | 42200 | 42450 | 42200 | 2941 |
| 570 | 20240415 | 092100 | 4179113350 | 42200 | 42250 | 42400 | 41900 | 1636 |
| 571 | 20240415 | 092000 | 4110168350 | 42450 | 42000 | 42500 | 42000 | 6837 |
| 572 | 20240415 | 091900 | 3821712950 | 42000 | 41700 | 42050 | 41700 | 1573 |
| 573 | 20240415 | 091800 | 3755852500 | 41750 | 41900 | 42100 | 41700 | 3034 |
| 574 | 20240415 | 091700 | 3628965000 | 41900 | 42300 | 42500 | 41800 | 6150 |
| 575 | 20240415 | 091600 | 3370208250 | 42350 | 42600 | 42600 | 42350 | 1926 |
| 576 | 20240415 | 091500 | 3288284700 | 42550 | 42400 | 42650 | 42300 | 4437 |
| 577 | 20240415 | 091400 | 3099820450 | 42400 | 42550 | 42600 | 42400 | 2366 |
| 578 | 20240415 | 091300 | 2999281800 | 42400 | 42650 | 42750 | 42400 | 4067 |
| 579 | 20240415 | 091200 | 2826252850 | 42850 | 42950 | 43000 | 42550 | 6106 |
| 580 | 20240415 | 091100 | 2564695600 | 43000 | 42550 | 43000 | 42200 | 8233 |
| 581 | 20240415 | 091000 | 2212423000 | 42500 | 42400 | 42550 | 41900 | 10245 |
| 582 | 20240415 | 090900 | 1779906850 | 42400 | 42300 | 42450 | 42300 | 1143 |
| 583 | 20240415 | 090800 | 1731481550 | 42300 | 42300 | 42350 | 42150 | 1619 |
| 584 | 20240415 | 090700 | 1663028400 | 42300 | 41950 | 42400 | 41900 | 4577 |
| 585 | 20240415 | 090600 | 1470266950 | 41950 | 41850 | 42000 | 41700 | 1906 |
| 586 | 20240415 | 090500 | 1390361450 | 41850 | 42300 | 42450 | 41800 | 7070 |
| 587 | 20240415 | 090400 | 1093191750 | 42300 | 42300 | 42500 | 42000 | 3994 |
| 588 | 20240415 | 090300 | 923899450 | 42250 | 41600 | 42250 | 41450 | 4845 |
| 589 | 20240415 | 090200 | 720673350 | 41500 | 41300 | 41500 | 41300 | 2935 |
| 590 | 20240415 | 090100 | 599119150 | 41450 | 41200 | 41500 | 41100 | 2571 |
| 591 | 20240415 | 090000 | 492947950 | 41200 | 41450 | 41500 | 40950 | 11885 |