32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 3 | 20240416 | 185800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240416 | 185700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240416 | 185600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240416 | 185500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240416 | 185400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240416 | 185300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240416 | 185200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240416 | 185100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240416 | 185000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240416 | 184900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240416 | 184800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240416 | 184700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240416 | 184600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240416 | 184500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240416 | 184400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240416 | 184300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240416 | 184200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240416 | 184100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240416 | 184000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240416 | 183900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240416 | 183800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240416 | 183700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240416 | 183600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240416 | 183500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240416 | 183400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240416 | 183300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240416 | 183200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240416 | 183100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240416 | 183000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240416 | 182900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 33 | 20240416 | 182800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240416 | 182700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240416 | 182600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240416 | 182500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240416 | 182400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240416 | 182300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240416 | 182200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240416 | 182100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240416 | 182000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240416 | 181900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240416 | 181800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240416 | 181700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240416 | 181600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240416 | 181500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240416 | 181400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240416 | 181300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240416 | 181200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240416 | 181100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240416 | 181000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240416 | 180900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240416 | 180800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240416 | 180700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240416 | 180600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240416 | 180500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240416 | 180400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240416 | 180300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240416 | 180200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240416 | 180100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240416 | 180000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240416 | 175900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 63 | 20240416 | 175800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240416 | 175700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240416 | 175600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240416 | 175500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240416 | 175400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240416 | 175300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240416 | 175200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240416 | 175100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240416 | 175000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240416 | 174900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240416 | 174800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240416 | 174700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240416 | 174600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240416 | 174500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240416 | 174400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240416 | 174300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240416 | 174200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240416 | 174100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240416 | 174000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240416 | 173900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240416 | 173800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240416 | 173700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240416 | 173600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240416 | 173500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240416 | 173400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240416 | 173300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240416 | 173200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240416 | 173100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240416 | 173000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240416 | 172900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 93 | 20240416 | 172800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240416 | 172700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240416 | 172600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240416 | 172500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240416 | 172400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240416 | 172300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240416 | 172200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240416 | 172100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240416 | 172000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240416 | 171900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240416 | 171800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240416 | 171700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240416 | 171600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240416 | 171500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240416 | 171400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240416 | 171300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240416 | 171200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240416 | 171100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240416 | 171000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240416 | 170900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240416 | 170800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240416 | 170700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240416 | 170600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240416 | 170500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240416 | 170400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240416 | 170300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240416 | 170200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240416 | 170100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240416 | 170000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240416 | 165900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 123 | 20240416 | 165800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240416 | 165700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240416 | 165600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240416 | 165500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240416 | 165400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240416 | 165300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240416 | 165200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240416 | 165100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240416 | 165000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240416 | 164900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240416 | 164800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240416 | 164700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240416 | 164600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240416 | 164500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240416 | 164400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240416 | 164300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240416 | 164200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240416 | 164100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240416 | 164000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240416 | 163900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240416 | 163800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240416 | 163700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240416 | 163600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240416 | 163500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240416 | 163400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240416 | 163300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240416 | 163200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240416 | 163100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240416 | 163000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240416 | 162900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 153 | 20240416 | 162800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240416 | 162700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240416 | 162600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240416 | 162500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240416 | 162400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240416 | 162300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240416 | 162200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240416 | 162100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240416 | 162000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240416 | 161900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240416 | 161800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240416 | 161700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240416 | 161600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240416 | 161500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240416 | 161400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240416 | 161300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240416 | 161200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240416 | 161100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240416 | 161000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240416 | 160900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240416 | 160800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240416 | 160700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240416 | 160600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240416 | 160500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240416 | 160400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240416 | 160300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240416 | 160200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240416 | 160100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240416 | 160000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240416 | 155900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 183 | 20240416 | 155800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240416 | 155700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240416 | 155600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240416 | 155500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240416 | 155400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240416 | 155300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240416 | 155200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240416 | 155100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240416 | 155000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240416 | 154900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240416 | 154800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240416 | 154700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240416 | 154600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240416 | 154500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240416 | 154400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240416 | 154300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240416 | 154200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240416 | 154100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240416 | 154000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240416 | 153900 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240416 | 153800 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240416 | 153700 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240416 | 153600 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240416 | 153500 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240416 | 153400 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240416 | 153300 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240416 | 153200 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240416 | 153100 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240416 | 153000 | 10910881350 | 41400 | 41400 | 41400 | 41400 | 5808 |
| 212 | 20240416 | 152900 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 213 | 20240416 | 152800 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240416 | 152700 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240416 | 152600 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240416 | 152500 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240416 | 152400 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240416 | 152300 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240416 | 152200 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240416 | 152100 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240416 | 152000 | 10670430150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240416 | 151900 | 10670430150 | 41400 | 41450 | 41450 | 41350 | 171 |
| 223 | 20240416 | 151800 | 10663348750 | 41400 | 41350 | 41450 | 41350 | 826 |
| 224 | 20240416 | 151700 | 10629179300 | 41350 | 41350 | 41400 | 41350 | 426 |
| 225 | 20240416 | 151600 | 10611552400 | 41350 | 41400 | 41400 | 41350 | 844 |
| 226 | 20240416 | 151500 | 10576620700 | 41400 | 41400 | 41450 | 41400 | 292 |
| 227 | 20240416 | 151400 | 10564530700 | 41400 | 41350 | 41450 | 41350 | 311 |
| 228 | 20240416 | 151300 | 10551656100 | 41350 | 41350 | 41450 | 41350 | 462 |
| 229 | 20240416 | 151200 | 10532547150 | 41350 | 41350 | 41450 | 41300 | 1422 |
| 230 | 20240416 | 151100 | 10473725650 | 41350 | 41400 | 41400 | 41350 | 597 |
| 231 | 20240416 | 151000 | 10449035950 | 41400 | 41400 | 41450 | 41400 | 441 |
| 232 | 20240416 | 150900 | 10430777400 | 41450 | 41450 | 41450 | 41400 | 523 |
| 233 | 20240416 | 150800 | 10409108050 | 41450 | 41450 | 41500 | 41450 | 409 |
| 234 | 20240416 | 150700 | 10392151900 | 41500 | 41500 | 41550 | 41450 | 779 |
| 235 | 20240416 | 150600 | 10359828950 | 41500 | 41550 | 41550 | 41500 | 677 |
| 236 | 20240416 | 150500 | 10331732750 | 41550 | 41500 | 41550 | 41450 | 524 |
| 237 | 20240416 | 150400 | 10309993250 | 41450 | 41500 | 41550 | 41450 | 359 |
| 238 | 20240416 | 150300 | 10295103750 | 41450 | 41550 | 41550 | 41450 | 335 |
| 239 | 20240416 | 150200 | 10281196300 | 41550 | 41550 | 41550 | 41450 | 1277 |
| 240 | 20240416 | 150100 | 10228190600 | 41500 | 41550 | 41550 | 41450 | 329 |
| 241 | 20240416 | 150000 | 10214540350 | 41600 | 41600 | 41600 | 41550 | 621 |
| 242 | 20240416 | 145900 | 10188727350 | 41600 | 41650 | 41650 | 41500 | 369 |
| 243 | 20240416 | 145800 | 10173395250 | 41500 | 41550 | 41650 | 41500 | 1172 |
| 244 | 20240416 | 145700 | 10124679950 | 41500 | 41550 | 41550 | 41500 | 965 |
| 245 | 20240416 | 145600 | 10084615850 | 41500 | 41550 | 41550 | 41500 | 441 |
| 246 | 20240416 | 145500 | 10066311300 | 41500 | 41450 | 41550 | 41400 | 425 |
| 247 | 20240416 | 145400 | 10048680200 | 41450 | 41500 | 41500 | 41400 | 567 |
| 248 | 20240416 | 145300 | 10025180400 | 41500 | 41500 | 41550 | 41500 | 446 |
| 249 | 20240416 | 145200 | 10006671200 | 41500 | 41500 | 41550 | 41400 | 607 |
| 250 | 20240416 | 145100 | 9981490550 | 41450 | 41400 | 41500 | 41350 | 1255 |
| 251 | 20240416 | 145000 | 9929501250 | 41400 | 41350 | 41450 | 41350 | 287 |
| 252 | 20240416 | 144900 | 9917628350 | 41350 | 41350 | 41450 | 41350 | 572 |
| 253 | 20240416 | 144800 | 9893972850 | 41350 | 41400 | 41400 | 41350 | 536 |
| 254 | 20240416 | 144700 | 9871793400 | 41350 | 41400 | 41450 | 41300 | 1369 |
| 255 | 20240416 | 144600 | 9815161950 | 41400 | 41300 | 41400 | 41300 | 599 |
| 256 | 20240416 | 144500 | 9790411700 | 41300 | 41350 | 41350 | 41300 | 1297 |
| 257 | 20240416 | 144400 | 9736796000 | 41400 | 41300 | 41450 | 41250 | 7261 |
| 258 | 20240416 | 144300 | 9436660250 | 41250 | 41350 | 41350 | 41250 | 634 |
| 259 | 20240416 | 144200 | 9410482400 | 41350 | 41350 | 41400 | 41300 | 1616 |
| 260 | 20240416 | 144100 | 9343710150 | 41400 | 41400 | 41450 | 41350 | 579 |
| 261 | 20240416 | 144000 | 9319741400 | 41450 | 41450 | 41450 | 41400 | 22 |
| 262 | 20240416 | 143900 | 9318829600 | 41400 | 41450 | 41450 | 41400 | 457 |
| 263 | 20240416 | 143800 | 9299905900 | 41400 | 41450 | 41450 | 41400 | 560 |
| 264 | 20240416 | 143700 | 9276720500 | 41450 | 41450 | 41450 | 41400 | 762 |
| 265 | 20240416 | 143600 | 9245150900 | 41450 | 41450 | 41450 | 41400 | 101 |
| 266 | 20240416 | 143500 | 9240968400 | 41450 | 41450 | 41450 | 41400 | 243 |
| 267 | 20240416 | 143400 | 9230906300 | 41450 | 41400 | 41450 | 41400 | 130 |
| 268 | 20240416 | 143300 | 9225524150 | 41450 | 41500 | 41500 | 41400 | 5233 |
| 269 | 20240416 | 143200 | 9008799850 | 41450 | 41450 | 41550 | 41450 | 103 |
| 270 | 20240416 | 143100 | 9004529050 | 41550 | 41450 | 41550 | 41450 | 167 |
| 271 | 20240416 | 143000 | 8997603650 | 41450 | 41500 | 41550 | 41450 | 671 |
| 272 | 20240416 | 142900 | 8969764050 | 41500 | 41550 | 41550 | 41500 | 166 |
| 273 | 20240416 | 142800 | 8962872950 | 41500 | 41550 | 41550 | 41500 | 116 |
| 274 | 20240416 | 142700 | 8958058650 | 41500 | 41500 | 41550 | 41500 | 158 |
| 275 | 20240416 | 142600 | 8951501200 | 41550 | 41550 | 41550 | 41500 | 3355 |
| 276 | 20240416 | 142500 | 8812214950 | 41600 | 41550 | 41600 | 41550 | 86 |
| 277 | 20240416 | 142400 | 8808641300 | 41600 | 41600 | 41650 | 41600 | 134 |
| 278 | 20240416 | 142300 | 8803066400 | 41650 | 41650 | 41650 | 41550 | 156 |
| 279 | 20240416 | 142200 | 8796578600 | 41650 | 41650 | 41650 | 41650 | 4 |
| 280 | 20240416 | 142100 | 8796412000 | 41600 | 41650 | 41650 | 41600 | 533 |
| 281 | 20240416 | 142000 | 8774238500 | 41650 | 41600 | 41650 | 41600 | 138 |
| 282 | 20240416 | 141900 | 8768496850 | 41600 | 41700 | 41700 | 41600 | 179 |
| 283 | 20240416 | 141800 | 8761046850 | 41700 | 41700 | 41750 | 41650 | 121 |
| 284 | 20240416 | 141700 | 8756006100 | 41700 | 41700 | 41700 | 41650 | 155 |
| 285 | 20240416 | 141600 | 8749546550 | 41700 | 41700 | 41700 | 41700 | 75 |
| 286 | 20240416 | 141500 | 8746419050 | 41750 | 41750 | 41800 | 41700 | 108 |
| 287 | 20240416 | 141400 | 8741909850 | 41750 | 41750 | 41800 | 41700 | 158 |
| 288 | 20240416 | 141300 | 8735317050 | 41750 | 41800 | 41800 | 41700 | 147 |
| 289 | 20240416 | 141200 | 8729180800 | 41750 | 41750 | 41800 | 41750 | 164 |
| 290 | 20240416 | 141100 | 8722333350 | 41650 | 41750 | 41750 | 41650 | 290 |
| 291 | 20240416 | 141000 | 8710233750 | 41700 | 41700 | 41750 | 41650 | 154 |
| 292 | 20240416 | 140900 | 8703815550 | 41700 | 41700 | 41750 | 41700 | 180 |
| 293 | 20240416 | 140800 | 8696308250 | 41650 | 41750 | 41750 | 41650 | 308 |
| 294 | 20240416 | 140700 | 8683463200 | 41750 | 41800 | 41800 | 41750 | 118 |
| 295 | 20240416 | 140600 | 8678536550 | 41750 | 41650 | 41800 | 41650 | 1929 |
| 296 | 20240416 | 140500 | 8598049350 | 41700 | 41650 | 41700 | 41650 | 151 |
| 297 | 20240416 | 140400 | 8591760100 | 41650 | 41650 | 41700 | 41650 | 397 |
| 298 | 20240416 | 140300 | 8575222800 | 41650 | 41700 | 41700 | 41650 | 166 |
| 299 | 20240416 | 140200 | 8568302400 | 41650 | 41600 | 41700 | 41600 | 1434 |
| 300 | 20240416 | 140100 | 8508587700 | 41600 | 41650 | 41650 | 41600 | 97 |
| 301 | 20240416 | 140000 | 8504551600 | 41650 | 41600 | 41650 | 41550 | 566 |
| 302 | 20240416 | 135900 | 8481005000 | 41650 | 41600 | 41650 | 41550 | 207 |
| 303 | 20240416 | 135800 | 8472392550 | 41600 | 41600 | 41600 | 41600 | 188 |
| 304 | 20240416 | 135700 | 8464571750 | 41600 | 41600 | 41650 | 41600 | 344 |
| 305 | 20240416 | 135600 | 8450260350 | 41600 | 41650 | 41650 | 41600 | 340 |
| 306 | 20240416 | 135500 | 8436110750 | 41600 | 41500 | 41650 | 41500 | 862 |
| 307 | 20240416 | 135400 | 8400259600 | 41550 | 41550 | 41600 | 41500 | 136 |
| 308 | 20240416 | 135300 | 8394608750 | 41600 | 41600 | 41600 | 41550 | 193 |
| 309 | 20240416 | 135200 | 8386587500 | 41600 | 41550 | 41600 | 41550 | 117 |
| 310 | 20240416 | 135100 | 8381725450 | 41600 | 41550 | 41600 | 41550 | 234 |
| 311 | 20240416 | 135000 | 8371999050 | 41550 | 41550 | 41600 | 41550 | 688 |
| 312 | 20240416 | 134900 | 8343403200 | 41600 | 41550 | 41600 | 41500 | 1151 |
| 313 | 20240416 | 134800 | 8295583100 | 41600 | 41550 | 41600 | 41500 | 321 |
| 314 | 20240416 | 134700 | 8282244600 | 41600 | 41550 | 41600 | 41550 | 267 |
| 315 | 20240416 | 134600 | 8271145400 | 41600 | 41550 | 41600 | 41550 | 104 |
| 316 | 20240416 | 134500 | 8266823400 | 41600 | 41550 | 41650 | 41550 | 98 |
| 317 | 20240416 | 134400 | 8262750600 | 41550 | 41600 | 41600 | 41550 | 796 |
| 318 | 20240416 | 134300 | 8229657300 | 41600 | 41550 | 41600 | 41550 | 227 |
| 319 | 20240416 | 134200 | 8220222450 | 41600 | 41550 | 41600 | 41550 | 94 |
| 320 | 20240416 | 134100 | 8216316350 | 41550 | 41650 | 41650 | 41550 | 131 |
| 321 | 20240416 | 134000 | 8210866300 | 41600 | 41600 | 41650 | 41600 | 315 |
| 322 | 20240416 | 133900 | 8197762150 | 41650 | 41600 | 41650 | 41600 | 96 |
| 323 | 20240416 | 133800 | 8193768150 | 41650 | 41600 | 41650 | 41600 | 132 |
| 324 | 20240416 | 133700 | 8188275150 | 41650 | 41600 | 41650 | 41600 | 213 |
| 325 | 20240416 | 133600 | 8179414300 | 41600 | 41550 | 41650 | 41550 | 492 |
| 326 | 20240416 | 133500 | 8158968550 | 41600 | 41550 | 41600 | 41550 | 447 |
| 327 | 20240416 | 133400 | 8140391150 | 41550 | 41600 | 41600 | 41550 | 352 |
| 328 | 20240416 | 133300 | 8125755250 | 41600 | 41550 | 41600 | 41550 | 195 |
| 329 | 20240416 | 133200 | 8117643450 | 41600 | 41650 | 41650 | 41550 | 359 |
| 330 | 20240416 | 133100 | 8102707650 | 41650 | 41600 | 41650 | 41600 | 169 |
| 331 | 20240416 | 133000 | 8095673600 | 41650 | 41600 | 41650 | 41600 | 161 |
| 332 | 20240416 | 132900 | 8088974200 | 41600 | 41600 | 41650 | 41600 | 212 |
| 333 | 20240416 | 132800 | 8080153650 | 41600 | 41700 | 41700 | 41600 | 214 |
| 334 | 20240416 | 132700 | 8071242000 | 41700 | 41650 | 41700 | 41600 | 199 |
| 335 | 20240416 | 132600 | 8062956500 | 41700 | 41650 | 41700 | 41650 | 194 |
| 336 | 20240416 | 132500 | 8054871850 | 41650 | 41650 | 41700 | 41600 | 262 |
| 337 | 20240416 | 132400 | 8043951450 | 41600 | 41600 | 41700 | 41600 | 231 |
| 338 | 20240416 | 132300 | 8034334500 | 41650 | 41650 | 41700 | 41600 | 596 |
| 339 | 20240416 | 132200 | 8009490400 | 41600 | 41650 | 41700 | 41600 | 320 |
| 340 | 20240416 | 132100 | 7996165700 | 41650 | 41600 | 41650 | 41600 | 365 |
| 341 | 20240416 | 132000 | 7980972000 | 41650 | 41600 | 41650 | 41600 | 86 |
| 342 | 20240416 | 131900 | 7977394350 | 41600 | 41600 | 41650 | 41600 | 189 |
| 343 | 20240416 | 131800 | 7969529100 | 41650 | 41600 | 41650 | 41600 | 124 |
| 344 | 20240416 | 131700 | 7964368650 | 41700 | 41600 | 41700 | 41600 | 153 |
| 345 | 20240416 | 131600 | 7957989250 | 41600 | 41600 | 41700 | 41600 | 107 |
| 346 | 20240416 | 131500 | 7953536850 | 41650 | 41550 | 41650 | 41550 | 897 |
| 347 | 20240416 | 131400 | 7916219700 | 41550 | 41550 | 41600 | 41550 | 182 |
| 348 | 20240416 | 131300 | 7908656550 | 41550 | 41600 | 41600 | 41550 | 95 |
| 349 | 20240416 | 131200 | 7904708900 | 41550 | 41600 | 41600 | 41550 | 197 |
| 350 | 20240416 | 131100 | 7896521300 | 41550 | 41550 | 41600 | 41550 | 117 |
| 351 | 20240416 | 131000 | 7891659850 | 41550 | 41550 | 41600 | 41550 | 479 |
| 352 | 20240416 | 130900 | 7871756750 | 41550 | 41600 | 41600 | 41550 | 335 |
| 353 | 20240416 | 130800 | 7857822750 | 41600 | 41600 | 41650 | 41600 | 129 |
| 354 | 20240416 | 130700 | 7852456200 | 41600 | 41600 | 41650 | 41600 | 134 |
| 355 | 20240416 | 130600 | 7846881650 | 41600 | 41600 | 41650 | 41600 | 14 |
| 356 | 20240416 | 130500 | 7846298850 | 41600 | 41650 | 41650 | 41600 | 20 |
| 357 | 20240416 | 130400 | 7845466750 | 41600 | 41650 | 41650 | 41600 | 254 |
| 358 | 20240416 | 130300 | 7834896750 | 41600 | 41650 | 41650 | 41600 | 376 |
| 359 | 20240416 | 130200 | 7819238600 | 41600 | 41650 | 41650 | 41600 | 918 |
| 360 | 20240416 | 130100 | 7781009350 | 41650 | 41700 | 41700 | 41600 | 190 |
| 361 | 20240416 | 130000 | 7773095950 | 41600 | 41650 | 41700 | 41600 | 1441 |
| 362 | 20240416 | 125900 | 7713077750 | 41650 | 41650 | 41700 | 41600 | 678 |
| 363 | 20240416 | 125800 | 7684836900 | 41650 | 41650 | 41700 | 41600 | 559 |
| 364 | 20240416 | 125700 | 7661558500 | 41650 | 41650 | 41700 | 41650 | 277 |
| 365 | 20240416 | 125600 | 7650020750 | 41650 | 41650 | 41700 | 41650 | 111 |
| 366 | 20240416 | 125500 | 7645396050 | 41650 | 41700 | 41700 | 41650 | 54 |
| 367 | 20240416 | 125400 | 7643144700 | 41650 | 41750 | 41750 | 41650 | 279 |
| 368 | 20240416 | 125300 | 7631505700 | 41750 | 41800 | 41850 | 41750 | 219 |
| 369 | 20240416 | 125200 | 7622354950 | 41800 | 41800 | 41850 | 41800 | 32 |
| 370 | 20240416 | 125100 | 7621016200 | 41800 | 41750 | 41850 | 41750 | 1014 |
| 371 | 20240416 | 125000 | 7578658100 | 41750 | 41750 | 41800 | 41750 | 94 |
| 372 | 20240416 | 124900 | 7574733550 | 41750 | 41750 | 41800 | 41750 | 42 |
| 373 | 20240416 | 124800 | 7572979400 | 41750 | 41650 | 41750 | 41650 | 1263 |
| 374 | 20240416 | 124700 | 7520335050 | 41600 | 41650 | 41700 | 41600 | 494 |
| 375 | 20240416 | 124600 | 7499759550 | 41650 | 41600 | 41650 | 41600 | 96 |
| 376 | 20240416 | 124500 | 7495762500 | 41600 | 41650 | 41650 | 41600 | 249 |
| 377 | 20240416 | 124400 | 7485401150 | 41600 | 41650 | 41650 | 41600 | 16 |
| 378 | 20240416 | 124300 | 7484735150 | 41600 | 41600 | 41650 | 41600 | 80 |
| 379 | 20240416 | 124200 | 7481404850 | 41600 | 41650 | 41650 | 41550 | 215 |
| 380 | 20240416 | 124100 | 7472458150 | 41650 | 41650 | 41650 | 41550 | 343 |
| 381 | 20240416 | 124000 | 7458189150 | 41650 | 41600 | 41650 | 41600 | 235 |
| 382 | 20240416 | 123900 | 7448404650 | 41650 | 41650 | 41700 | 41600 | 311 |
| 383 | 20240416 | 123800 | 7435451450 | 41700 | 41700 | 41750 | 41650 | 123 |
| 384 | 20240416 | 123700 | 7430322500 | 41750 | 41700 | 41750 | 41700 | 622 |
| 385 | 20240416 | 123600 | 7404383400 | 41800 | 41800 | 41800 | 41700 | 12 |
| 386 | 20240416 | 123500 | 7403882450 | 41800 | 41750 | 41800 | 41700 | 60 |
| 387 | 20240416 | 123400 | 7401376000 | 41800 | 41750 | 41800 | 41700 | 291 |
| 388 | 20240416 | 123300 | 7389227250 | 41800 | 41850 | 41850 | 41750 | 222 |
| 389 | 20240416 | 123200 | 7379947400 | 41850 | 41850 | 41900 | 41800 | 48 |
| 390 | 20240416 | 123100 | 7377939300 | 41850 | 41850 | 41900 | 41800 | 109 |
| 391 | 20240416 | 123000 | 7373377600 | 41850 | 41850 | 41900 | 41800 | 272 |
| 392 | 20240416 | 122900 | 7362000850 | 41900 | 41800 | 41900 | 41800 | 187 |
| 393 | 20240416 | 122800 | 7354176400 | 41850 | 41850 | 41900 | 41750 | 472 |
| 394 | 20240416 | 122700 | 7334430000 | 41850 | 41800 | 41850 | 41750 | 121 |
| 395 | 20240416 | 122600 | 7329370200 | 41800 | 41750 | 41800 | 41750 | 116 |
| 396 | 20240416 | 122500 | 7324526450 | 41800 | 41700 | 41800 | 41700 | 708 |
| 397 | 20240416 | 122400 | 7294933450 | 41700 | 41700 | 41800 | 41700 | 99 |
| 398 | 20240416 | 122300 | 7290798350 | 41800 | 41700 | 41800 | 41650 | 340 |
| 399 | 20240416 | 122200 | 7276597400 | 41650 | 41750 | 41750 | 41550 | 1618 |
| 400 | 20240416 | 122100 | 7209277250 | 41700 | 41750 | 41750 | 41650 | 379 |
| 401 | 20240416 | 122000 | 7193477200 | 41750 | 41700 | 41750 | 41650 | 145 |
| 402 | 20240416 | 121900 | 7187434450 | 41750 | 41750 | 41750 | 41650 | 765 |
| 403 | 20240416 | 121800 | 7155523250 | 41750 | 41750 | 41800 | 41700 | 118 |
| 404 | 20240416 | 121700 | 7150596950 | 41700 | 41750 | 41800 | 41700 | 95 |
| 405 | 20240416 | 121600 | 7146634600 | 41800 | 41750 | 41800 | 41700 | 57 |
| 406 | 20240416 | 121500 | 7144254800 | 41750 | 41750 | 41800 | 41750 | 49 |
| 407 | 20240416 | 121400 | 7142208600 | 41750 | 41800 | 41800 | 41750 | 205 |
| 408 | 20240416 | 121300 | 7133647900 | 41800 | 41850 | 41850 | 41750 | 159 |
| 409 | 20240416 | 121200 | 7127008900 | 41800 | 41800 | 41850 | 41750 | 126 |
| 410 | 20240416 | 121100 | 7121742250 | 41850 | 41750 | 41850 | 41750 | 266 |
| 411 | 20240416 | 121000 | 7110630500 | 41800 | 41750 | 41800 | 41750 | 19 |
| 412 | 20240416 | 120900 | 7109836750 | 41750 | 41750 | 41850 | 41750 | 105 |
| 413 | 20240416 | 120800 | 7105452650 | 41750 | 41800 | 41850 | 41750 | 196 |
| 414 | 20240416 | 120700 | 7097259050 | 41800 | 41800 | 41850 | 41750 | 88 |
| 415 | 20240416 | 120600 | 7093581050 | 41750 | 41750 | 41850 | 41750 | 159 |
| 416 | 20240416 | 120500 | 7086935050 | 41800 | 41800 | 41850 | 41750 | 506 |
| 417 | 20240416 | 120400 | 7065784400 | 41850 | 41850 | 41850 | 41800 | 164 |
| 418 | 20240416 | 120300 | 7058924650 | 41850 | 41800 | 41850 | 41800 | 246 |
| 419 | 20240416 | 120200 | 7048636250 | 41900 | 41850 | 41900 | 41800 | 145 |
| 420 | 20240416 | 120100 | 7042571300 | 41850 | 41950 | 41950 | 41800 | 131 |
| 421 | 20240416 | 120000 | 7037086800 | 41950 | 41800 | 41950 | 41800 | 311 |
| 422 | 20240416 | 115900 | 7024057650 | 41800 | 41900 | 41900 | 41800 | 316 |
| 423 | 20240416 | 115800 | 7010833750 | 41850 | 41850 | 41900 | 41850 | 369 |
| 424 | 20240416 | 115700 | 6995388050 | 41850 | 41850 | 41900 | 41850 | 14 |
| 425 | 20240416 | 115600 | 6994802050 | 41850 | 41900 | 41900 | 41850 | 502 |
| 426 | 20240416 | 115500 | 6973793000 | 41900 | 41800 | 41900 | 41800 | 108 |
| 427 | 20240416 | 115400 | 6969273200 | 41850 | 41800 | 41850 | 41800 | 95 |
| 428 | 20240416 | 115300 | 6965297700 | 41850 | 41850 | 41900 | 41750 | 298 |
| 429 | 20240416 | 115200 | 6952838250 | 41800 | 41800 | 41850 | 41800 | 242 |
| 430 | 20240416 | 115100 | 6942722100 | 41800 | 41750 | 41800 | 41750 | 84 |
| 431 | 20240416 | 115000 | 6939211200 | 41800 | 41750 | 41850 | 41750 | 807 |
| 432 | 20240416 | 114900 | 6905512300 | 41850 | 41700 | 41850 | 41700 | 778 |
| 433 | 20240416 | 114800 | 6873000200 | 41700 | 41800 | 41800 | 41700 | 129 |
| 434 | 20240416 | 114700 | 6867611350 | 41850 | 41850 | 41900 | 41800 | 11 |
| 435 | 20240416 | 114600 | 6867151000 | 41850 | 41800 | 41900 | 41800 | 224 |
| 436 | 20240416 | 114500 | 6857780000 | 41800 | 41750 | 41900 | 41700 | 2315 |
| 437 | 20240416 | 114400 | 6761085500 | 41800 | 41850 | 41900 | 41750 | 142 |
| 438 | 20240416 | 114300 | 6755148650 | 41900 | 41650 | 41900 | 41650 | 875 |
| 439 | 20240416 | 114200 | 6718599350 | 41700 | 41700 | 41700 | 41650 | 78 |
| 440 | 20240416 | 114100 | 6715348550 | 41700 | 41750 | 41750 | 41700 | 98 |
| 441 | 20240416 | 114000 | 6711259900 | 41750 | 41750 | 41800 | 41750 | 558 |
| 442 | 20240416 | 113900 | 6687958250 | 41850 | 41800 | 41850 | 41750 | 149 |
| 443 | 20240416 | 113800 | 6681729400 | 41800 | 41750 | 41800 | 41700 | 123 |
| 444 | 20240416 | 113700 | 6676590250 | 41800 | 41700 | 41800 | 41700 | 15 |
| 445 | 20240416 | 113600 | 6675963950 | 41700 | 41750 | 41800 | 41650 | 828 |
| 446 | 20240416 | 113500 | 6641427900 | 41750 | 41850 | 41900 | 41750 | 23 |
| 447 | 20240416 | 113400 | 6640465300 | 41850 | 41850 | 41850 | 41750 | 113 |
| 448 | 20240416 | 113300 | 6635740600 | 41850 | 41800 | 41900 | 41700 | 547 |
| 449 | 20240416 | 113200 | 6612829300 | 41800 | 41650 | 41850 | 41650 | 1117 |
| 450 | 20240416 | 113100 | 6566191700 | 41750 | 41700 | 41750 | 41650 | 1433 |
| 451 | 20240416 | 113000 | 6506479550 | 41700 | 41750 | 41800 | 41700 | 1686 |
| 452 | 20240416 | 112900 | 6436089100 | 41800 | 41800 | 41800 | 41750 | 146 |
| 453 | 20240416 | 112800 | 6429987650 | 41800 | 41800 | 41850 | 41800 | 178 |
| 454 | 20240416 | 112700 | 6422539050 | 41850 | 41800 | 41900 | 41800 | 318 |
| 455 | 20240416 | 112600 | 6409241350 | 41800 | 41800 | 41850 | 41800 | 153 |
| 456 | 20240416 | 112500 | 6402845700 | 41800 | 41800 | 41850 | 41800 | 187 |
| 457 | 20240416 | 112400 | 6395028900 | 41800 | 41800 | 41850 | 41800 | 165 |
| 458 | 20240416 | 112300 | 6388125050 | 41900 | 41800 | 41900 | 41800 | 366 |
| 459 | 20240416 | 112200 | 6372821950 | 41800 | 41800 | 41850 | 41800 | 28 |
| 460 | 20240416 | 112100 | 6371651400 | 41900 | 41850 | 41900 | 41800 | 233 |
| 461 | 20240416 | 112000 | 6361903100 | 41850 | 41800 | 41850 | 41750 | 429 |
| 462 | 20240416 | 111900 | 6343970400 | 41850 | 41750 | 41850 | 41750 | 424 |
| 463 | 20240416 | 111800 | 6326241150 | 41800 | 41750 | 41900 | 41750 | 192 |
| 464 | 20240416 | 111700 | 6318209050 | 41800 | 41650 | 41800 | 41650 | 3406 |
| 465 | 20240416 | 111600 | 6176149800 | 41750 | 41650 | 41750 | 41650 | 489 |
| 466 | 20240416 | 111500 | 6155760100 | 41650 | 41700 | 41700 | 41650 | 149 |
| 467 | 20240416 | 111400 | 6149554050 | 41700 | 41650 | 41700 | 41650 | 152 |
| 468 | 20240416 | 111300 | 6143220950 | 41650 | 41700 | 41750 | 41650 | 231 |
| 469 | 20240416 | 111200 | 6133590300 | 41750 | 41700 | 41750 | 41700 | 40 |
| 470 | 20240416 | 111100 | 6131922150 | 41700 | 41800 | 41800 | 41700 | 222 |
| 471 | 20240416 | 111000 | 6122660300 | 41800 | 41850 | 41850 | 41800 | 577 |
| 472 | 20240416 | 110900 | 6098530000 | 41800 | 41750 | 41850 | 41750 | 334 |
| 473 | 20240416 | 110800 | 6084567250 | 41750 | 41750 | 41800 | 41750 | 144 |
| 474 | 20240416 | 110700 | 6078552550 | 41800 | 41800 | 41850 | 41800 | 223 |
| 475 | 20240416 | 110600 | 6069226000 | 41850 | 41800 | 41850 | 41800 | 150 |
| 476 | 20240416 | 110500 | 6062955850 | 41850 | 41800 | 41950 | 41800 | 168 |
| 477 | 20240416 | 110400 | 6055923800 | 41950 | 41650 | 41950 | 41650 | 2649 |
| 478 | 20240416 | 110300 | 5945317050 | 41650 | 41650 | 41700 | 41600 | 346 |
| 479 | 20240416 | 110200 | 5930905000 | 41650 | 41650 | 41750 | 41650 | 213 |
| 480 | 20240416 | 110100 | 5922028200 | 41650 | 41600 | 41700 | 41600 | 201 |
| 481 | 20240416 | 110000 | 5913656600 | 41600 | 41650 | 41700 | 41600 | 872 |
| 482 | 20240416 | 105900 | 5877323100 | 41700 | 41700 | 41750 | 41650 | 322 |
| 483 | 20240416 | 105800 | 5863894300 | 41700 | 41750 | 41800 | 41700 | 329 |
| 484 | 20240416 | 105700 | 5850163250 | 41750 | 41750 | 41800 | 41750 | 117 |
| 485 | 20240416 | 105600 | 5845277850 | 41800 | 41850 | 41900 | 41750 | 282 |
| 486 | 20240416 | 105500 | 5833483050 | 41850 | 41850 | 41900 | 41850 | 224 |
| 487 | 20240416 | 105400 | 5824100150 | 41850 | 41850 | 41900 | 41850 | 158 |
| 488 | 20240416 | 105300 | 5817480600 | 41900 | 41750 | 41900 | 41750 | 54 |
| 489 | 20240416 | 105200 | 5815218950 | 41850 | 41850 | 41850 | 41700 | 468 |
| 490 | 20240416 | 105100 | 5795674100 | 41750 | 41600 | 41850 | 41600 | 349 |
| 491 | 20240416 | 105000 | 5781091250 | 41600 | 41750 | 41900 | 41600 | 583 |
| 492 | 20240416 | 104900 | 5756787450 | 41700 | 41950 | 41950 | 41700 | 643 |
| 493 | 20240416 | 104800 | 5729851750 | 41900 | 41950 | 42000 | 41900 | 336 |
| 494 | 20240416 | 104700 | 5715760200 | 41950 | 42000 | 42050 | 41950 | 348 |
| 495 | 20240416 | 104600 | 5701149900 | 41950 | 42000 | 42000 | 41600 | 1068 |
| 496 | 20240416 | 104500 | 5656415250 | 41950 | 42000 | 42000 | 41950 | 289 |
| 497 | 20240416 | 104400 | 5644279000 | 41950 | 41900 | 42000 | 41750 | 245 |
| 498 | 20240416 | 104300 | 5634011000 | 41900 | 41800 | 41900 | 41650 | 1368 |
| 499 | 20240416 | 104200 | 5576878400 | 41800 | 41950 | 41950 | 41800 | 426 |
| 500 | 20240416 | 104100 | 5559065200 | 41850 | 41950 | 41950 | 41850 | 266 |
| 501 | 20240416 | 104000 | 5547926950 | 41900 | 42000 | 42000 | 41850 | 679 |
| 502 | 20240416 | 103900 | 5519468050 | 41950 | 42000 | 42000 | 41950 | 88 |
| 503 | 20240416 | 103800 | 5515773000 | 42000 | 42000 | 42050 | 41950 | 459 |
| 504 | 20240416 | 103700 | 5496510000 | 41950 | 41950 | 42050 | 41950 | 1213 |
| 505 | 20240416 | 103600 | 5445541750 | 41950 | 41950 | 42000 | 41900 | 65 |
| 506 | 20240416 | 103500 | 5442815000 | 41950 | 41950 | 42000 | 41950 | 491 |
| 507 | 20240416 | 103400 | 5422207100 | 41850 | 41850 | 41950 | 41850 | 68 |
| 508 | 20240416 | 103300 | 5419357050 | 41850 | 41900 | 41950 | 41850 | 327 |
| 509 | 20240416 | 103200 | 5405650000 | 41900 | 41950 | 42000 | 41650 | 1969 |
| 510 | 20240416 | 103100 | 5323462750 | 41950 | 41950 | 41950 | 41700 | 3482 |
| 511 | 20240416 | 103000 | 5178107050 | 41950 | 41850 | 41950 | 41850 | 912 |
| 512 | 20240416 | 102900 | 5139897500 | 41850 | 41850 | 41850 | 41750 | 122 |
| 513 | 20240416 | 102800 | 5134797700 | 41800 | 41800 | 41800 | 41800 | 249 |
| 514 | 20240416 | 102700 | 5124389500 | 41800 | 41850 | 41850 | 41800 | 173 |
| 515 | 20240416 | 102600 | 5117157850 | 41800 | 41800 | 41800 | 41750 | 238 |
| 516 | 20240416 | 102500 | 5107209500 | 41800 | 41750 | 41800 | 41700 | 998 |
| 517 | 20240416 | 102400 | 5065527350 | 41750 | 41850 | 41850 | 41750 | 406 |
| 518 | 20240416 | 102300 | 5048564400 | 41800 | 41850 | 41850 | 41800 | 401 |
| 519 | 20240416 | 102200 | 5031785050 | 41850 | 41850 | 41900 | 41850 | 84 |
| 520 | 20240416 | 102100 | 5028269500 | 41850 | 41900 | 41900 | 41850 | 229 |
| 521 | 20240416 | 102000 | 5018679050 | 41850 | 41750 | 41900 | 41750 | 1172 |
| 522 | 20240416 | 101900 | 4969673200 | 41750 | 41750 | 41800 | 41750 | 192 |
| 523 | 20240416 | 101800 | 4961656850 | 41750 | 41850 | 41850 | 41750 | 559 |
| 524 | 20240416 | 101700 | 4938288600 | 41850 | 41800 | 41850 | 41800 | 388 |
| 525 | 20240416 | 101600 | 4922067150 | 41800 | 41900 | 41900 | 41800 | 384 |
| 526 | 20240416 | 101500 | 4905990300 | 41900 | 41950 | 42000 | 41900 | 251 |
| 527 | 20240416 | 101400 | 4895467200 | 41950 | 42050 | 42100 | 41950 | 966 |
| 528 | 20240416 | 101300 | 4854863950 | 42050 | 42050 | 42050 | 42000 | 334 |
| 529 | 20240416 | 101200 | 4840823350 | 42050 | 42100 | 42100 | 42000 | 490 |
| 530 | 20240416 | 101100 | 4820218550 | 42050 | 41950 | 42050 | 41900 | 2440 |
| 531 | 20240416 | 101000 | 4717756500 | 41950 | 41900 | 41950 | 41900 | 327 |
| 532 | 20240416 | 100900 | 4704055100 | 41900 | 41800 | 41950 | 41800 | 459 |
| 533 | 20240416 | 100800 | 4684826950 | 41900 | 41850 | 41900 | 41750 | 417 |
| 534 | 20240416 | 100700 | 4667386300 | 41850 | 41850 | 41900 | 41750 | 434 |
| 535 | 20240416 | 100600 | 4649225050 | 41850 | 41750 | 41850 | 41700 | 926 |
| 536 | 20240416 | 100500 | 4610529500 | 41700 | 41700 | 41800 | 41700 | 763 |
| 537 | 20240416 | 100400 | 4578673300 | 41700 | 41750 | 41750 | 41650 | 64 |
| 538 | 20240416 | 100300 | 4576004250 | 41750 | 41750 | 41800 | 41650 | 887 |
| 539 | 20240416 | 100200 | 4538975800 | 41750 | 41650 | 41750 | 41650 | 350 |
| 540 | 20240416 | 100100 | 4524384700 | 41650 | 41650 | 41800 | 41650 | 795 |
| 541 | 20240416 | 100000 | 4491231550 | 41650 | 41600 | 41650 | 41500 | 558 |
| 542 | 20240416 | 095900 | 4468019800 | 41550 | 41600 | 41600 | 41500 | 357 |
| 543 | 20240416 | 095800 | 4453185900 | 41600 | 41500 | 41650 | 41400 | 3657 |
| 544 | 20240416 | 095700 | 4301407000 | 41500 | 41500 | 41550 | 41500 | 1296 |
| 545 | 20240416 | 095600 | 4247617050 | 41500 | 41600 | 41600 | 41500 | 2431 |
| 546 | 20240416 | 095500 | 4146608650 | 41600 | 41650 | 41650 | 41550 | 1495 |
| 547 | 20240416 | 095400 | 4084393350 | 41600 | 41550 | 41650 | 41550 | 1051 |
| 548 | 20240416 | 095300 | 4040675400 | 41550 | 41600 | 41600 | 41550 | 1688 |
| 549 | 20240416 | 095200 | 3970472400 | 41600 | 41650 | 41700 | 41600 | 976 |
| 550 | 20240416 | 095100 | 3929837550 | 41650 | 41700 | 41700 | 41600 | 1267 |
| 551 | 20240416 | 095000 | 3877049250 | 41650 | 41700 | 41700 | 41650 | 1193 |
| 552 | 20240416 | 094900 | 3827325500 | 41700 | 41750 | 41750 | 41700 | 41 |
| 553 | 20240416 | 094800 | 3825615150 | 41700 | 41800 | 41800 | 41700 | 1092 |
| 554 | 20240416 | 094700 | 3780060900 | 41800 | 41800 | 41800 | 41700 | 1035 |
| 555 | 20240416 | 094600 | 3736849350 | 41800 | 41850 | 41850 | 41750 | 534 |
| 556 | 20240416 | 094500 | 3714520500 | 41850 | 41800 | 41900 | 41800 | 467 |
| 557 | 20240416 | 094400 | 3694989300 | 41800 | 41750 | 41800 | 41700 | 182 |
| 558 | 20240416 | 094300 | 3687388800 | 41750 | 41800 | 41950 | 41700 | 2392 |
| 559 | 20240416 | 094200 | 3587512000 | 41750 | 42050 | 42050 | 41750 | 2083 |
| 560 | 20240416 | 094100 | 3500218000 | 42000 | 41900 | 42050 | 41900 | 1185 |
| 561 | 20240416 | 094000 | 3450483750 | 41900 | 41950 | 41950 | 41750 | 3157 |
| 562 | 20240416 | 093900 | 3318346450 | 41950 | 41950 | 42000 | 41900 | 964 |
| 563 | 20240416 | 093800 | 3277908750 | 41950 | 42050 | 42100 | 41950 | 1558 |
| 564 | 20240416 | 093700 | 3212470400 | 42000 | 42000 | 42050 | 42000 | 246 |
| 565 | 20240416 | 093600 | 3202131200 | 42000 | 41900 | 42050 | 41850 | 4461 |
| 566 | 20240416 | 093500 | 3014818800 | 41900 | 41800 | 41950 | 41700 | 1230 |
| 567 | 20240416 | 093400 | 2963369500 | 41800 | 41800 | 41800 | 41750 | 196 |
| 568 | 20240416 | 093300 | 2955179600 | 41750 | 41750 | 41800 | 41650 | 1340 |
| 569 | 20240416 | 093200 | 2899262900 | 41750 | 41950 | 41950 | 41750 | 2080 |
| 570 | 20240416 | 093100 | 2812178600 | 41950 | 41900 | 41950 | 41850 | 1764 |
| 571 | 20240416 | 093000 | 2738242750 | 41850 | 41750 | 41900 | 41700 | 908 |
| 572 | 20240416 | 092900 | 2700265400 | 41700 | 41700 | 41750 | 41650 | 1698 |
| 573 | 20240416 | 092800 | 2629481650 | 41700 | 41750 | 41750 | 41700 | 1664 |
| 574 | 20240416 | 092700 | 2560083650 | 41750 | 41850 | 41900 | 41700 | 1780 |
| 575 | 20240416 | 092600 | 2485669850 | 41850 | 41850 | 41950 | 41800 | 3102 |
| 576 | 20240416 | 092500 | 2355845800 | 41800 | 41800 | 42000 | 41800 | 2395 |
| 577 | 20240416 | 092400 | 2255601200 | 41800 | 41900 | 41900 | 41800 | 3374 |
| 578 | 20240416 | 092300 | 2114343700 | 41900 | 41900 | 41950 | 41900 | 1402 |
| 579 | 20240416 | 092200 | 2055575000 | 41950 | 42100 | 42100 | 41900 | 6800 |
| 580 | 20240416 | 092100 | 1769895200 | 42100 | 42200 | 42250 | 42100 | 1318 |
| 581 | 20240416 | 092000 | 1714323950 | 42200 | 42200 | 42250 | 42150 | 620 |
| 582 | 20240416 | 091900 | 1688152450 | 42200 | 42150 | 42300 | 42150 | 459 |
| 583 | 20240416 | 091800 | 1668762900 | 42300 | 42200 | 42300 | 42100 | 2593 |
| 584 | 20240416 | 091700 | 1559427450 | 42150 | 42350 | 42350 | 42100 | 3687 |
| 585 | 20240416 | 091600 | 1403917750 | 42300 | 42300 | 42350 | 42300 | 479 |
| 586 | 20240416 | 091500 | 1383639300 | 42350 | 42300 | 42350 | 42250 | 808 |
| 587 | 20240416 | 091400 | 1349480150 | 42300 | 42200 | 42350 | 42100 | 1607 |
| 588 | 20240416 | 091300 | 1281607050 | 42100 | 42150 | 42250 | 42100 | 2189 |
| 589 | 20240416 | 091200 | 1189344000 | 42250 | 42200 | 42350 | 42200 | 1481 |
| 590 | 20240416 | 091100 | 1126815300 | 42150 | 42350 | 42400 | 42150 | 1132 |
| 591 | 20240416 | 091000 | 1078961400 | 42350 | 42150 | 42400 | 42150 | 1860 |
| 592 | 20240416 | 090900 | 1000289950 | 42300 | 42150 | 42450 | 42100 | 1944 |
| 593 | 20240416 | 090800 | 918276450 | 42150 | 42300 | 42550 | 42150 | 2687 |
| 594 | 20240416 | 090700 | 804514850 | 42300 | 42450 | 42500 | 42100 | 3227 |
| 595 | 20240416 | 090600 | 668069900 | 42550 | 42600 | 42600 | 42400 | 3556 |
| 596 | 20240416 | 090500 | 516894950 | 42600 | 42650 | 42700 | 42600 | 746 |
| 597 | 20240416 | 090400 | 485085450 | 42650 | 42600 | 42750 | 42300 | 2032 |
| 598 | 20240416 | 090300 | 398502150 | 42600 | 42800 | 42850 | 42600 | 1329 |
| 599 | 20240416 | 090200 | 341730700 | 42900 | 42700 | 42900 | 42650 | 1298 |
| 600 | 20240416 | 090100 | 286240750 | 42850 | 43000 | 43200 | 42650 | 2871 |
| 601 | 20240416 | 090000 | 163240900 | 42900 | 42800 | 43200 | 42600 | 3773 |