33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 3 | 20240415 | 190500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240415 | 190400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240415 | 190300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240415 | 190200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240415 | 190100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240415 | 190000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240415 | 185900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240415 | 185800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240415 | 185700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240415 | 185600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240415 | 185500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240415 | 185400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240415 | 185300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240415 | 185200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240415 | 185100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240415 | 185000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240415 | 184900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240415 | 184800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240415 | 184700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240415 | 184600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240415 | 184500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240415 | 184400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240415 | 184300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240415 | 184200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240415 | 184100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240415 | 184000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240415 | 183900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240415 | 183800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240415 | 183700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240415 | 183600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 33 | 20240415 | 183500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240415 | 183400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240415 | 183300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240415 | 183200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240415 | 183100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240415 | 183000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240415 | 182900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240415 | 182800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240415 | 182700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240415 | 182600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240415 | 182500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240415 | 182400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240415 | 182300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240415 | 182200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240415 | 182100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240415 | 182000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240415 | 181900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240415 | 181800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240415 | 181700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240415 | 181600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240415 | 181500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240415 | 181400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240415 | 181300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240415 | 181200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240415 | 181100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240415 | 181000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240415 | 180900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240415 | 180800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240415 | 180700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240415 | 180600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 63 | 20240415 | 180500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240415 | 180400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240415 | 180300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240415 | 180200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240415 | 180100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240415 | 180000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240415 | 175900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240415 | 175800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240415 | 175700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240415 | 175600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240415 | 175500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240415 | 175400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240415 | 175300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240415 | 175200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240415 | 175100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240415 | 175000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240415 | 174900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240415 | 174800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240415 | 174700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240415 | 174600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240415 | 174500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240415 | 174400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240415 | 174300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240415 | 174200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240415 | 174100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240415 | 174000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240415 | 173900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240415 | 173800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240415 | 173700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240415 | 173600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 93 | 20240415 | 173500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240415 | 173400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240415 | 173300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240415 | 173200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240415 | 173100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240415 | 173000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240415 | 172900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240415 | 172800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240415 | 172700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240415 | 172600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240415 | 172500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240415 | 172400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240415 | 172300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240415 | 172200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240415 | 172100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240415 | 172000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240415 | 171900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240415 | 171800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240415 | 171700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240415 | 171600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240415 | 171500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240415 | 171400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240415 | 171300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240415 | 171200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240415 | 171100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240415 | 171000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240415 | 170900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240415 | 170800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240415 | 170700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240415 | 170600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 123 | 20240415 | 170500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240415 | 170400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240415 | 170300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240415 | 170200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240415 | 170100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240415 | 170000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240415 | 165900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240415 | 165800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240415 | 165700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240415 | 165600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240415 | 165500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240415 | 165400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240415 | 165300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240415 | 165200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240415 | 165100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240415 | 165000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240415 | 164900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240415 | 164800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240415 | 164700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240415 | 164600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240415 | 164500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240415 | 164400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240415 | 164300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240415 | 164200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240415 | 164100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240415 | 164000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240415 | 163900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240415 | 163800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240415 | 163700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240415 | 163600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 153 | 20240415 | 163500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240415 | 163400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240415 | 163300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240415 | 163200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240415 | 163100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240415 | 163000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240415 | 162900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240415 | 162800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240415 | 162700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240415 | 162600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240415 | 162500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240415 | 162400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240415 | 162300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240415 | 162200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240415 | 162100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240415 | 162000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240415 | 161900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240415 | 161800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240415 | 161700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240415 | 161600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240415 | 161500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240415 | 161400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240415 | 161300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240415 | 161200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240415 | 161100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240415 | 161000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240415 | 160900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240415 | 160800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240415 | 160700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240415 | 160600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 183 | 20240415 | 160500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240415 | 160400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240415 | 160300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240415 | 160200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240415 | 160100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 188 | 20240415 | 160000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240415 | 155900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240415 | 155800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240415 | 155700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240415 | 155600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240415 | 155500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240415 | 155400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240415 | 155300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240415 | 155200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240415 | 155100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240415 | 155000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 199 | 20240415 | 154900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 200 | 20240415 | 154800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 201 | 20240415 | 154700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 202 | 20240415 | 154600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 203 | 20240415 | 154500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 204 | 20240415 | 154400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 205 | 20240415 | 154300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 206 | 20240415 | 154200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 207 | 20240415 | 154100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 208 | 20240415 | 154000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 209 | 20240415 | 153900 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 210 | 20240415 | 153800 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 211 | 20240415 | 153700 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 212 | 20240415 | 153600 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 213 | 20240415 | 153500 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 214 | 20240415 | 153400 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 215 | 20240415 | 153300 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 216 | 20240415 | 153200 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 217 | 20240415 | 153100 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 0 |
| 218 | 20240415 | 153000 | 18983101550 | 46200 | 46200 | 46200 | 46200 | 4999 |
| 219 | 20240415 | 152900 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20240415 | 152800 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20240415 | 152700 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20240415 | 152600 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20240415 | 152500 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20240415 | 152400 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20240415 | 152300 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20240415 | 152200 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20240415 | 152100 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20240415 | 152000 | 18752147750 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20240415 | 151900 | 18752147750 | 45850 | 45900 | 45950 | 45850 | 807 |
| 230 | 20240415 | 151800 | 18715127450 | 45850 | 45950 | 45950 | 45850 | 337 |
| 231 | 20240415 | 151700 | 18699669550 | 45950 | 46000 | 46000 | 45900 | 168 |
| 232 | 20240415 | 151600 | 18691947700 | 46000 | 45950 | 46000 | 45900 | 451 |
| 233 | 20240415 | 151500 | 18671225700 | 45950 | 45950 | 45950 | 45900 | 880 |
| 234 | 20240415 | 151400 | 18630818450 | 46000 | 45950 | 46000 | 45900 | 535 |
| 235 | 20240415 | 151300 | 18606241500 | 46000 | 46000 | 46000 | 45950 | 228 |
| 236 | 20240415 | 151200 | 18595758700 | 46050 | 45900 | 46050 | 45850 | 424 |
| 237 | 20240415 | 151100 | 18576276200 | 45900 | 45900 | 45950 | 45900 | 271 |
| 238 | 20240415 | 151000 | 18563836800 | 45900 | 46000 | 46000 | 45900 | 608 |
| 239 | 20240415 | 150900 | 18535888950 | 46050 | 46000 | 46100 | 46000 | 266 |
| 240 | 20240415 | 150800 | 18523641400 | 46000 | 46050 | 46050 | 45950 | 292 |
| 241 | 20240415 | 150700 | 18510207700 | 46000 | 46050 | 46100 | 46000 | 365 |
| 242 | 20240415 | 150600 | 18493396600 | 46100 | 46050 | 46100 | 46000 | 500 |
| 243 | 20240415 | 150500 | 18470380100 | 46050 | 45950 | 46100 | 45900 | 739 |
| 244 | 20240415 | 150400 | 18436390500 | 45950 | 46000 | 46050 | 45850 | 835 |
| 245 | 20240415 | 150300 | 18398038600 | 46000 | 46100 | 46300 | 45950 | 1095 |
| 246 | 20240415 | 150200 | 18347591200 | 46000 | 46150 | 46200 | 46000 | 571 |
| 247 | 20240415 | 150100 | 18321252050 | 46150 | 46150 | 46300 | 46150 | 395 |
| 248 | 20240415 | 150000 | 18302984900 | 46200 | 46300 | 46350 | 46200 | 860 |
| 249 | 20240415 | 145900 | 18263178300 | 46300 | 46300 | 46400 | 46300 | 688 |
| 250 | 20240415 | 145800 | 18231309200 | 46300 | 46400 | 46400 | 46250 | 606 |
| 251 | 20240415 | 145700 | 18203247250 | 46400 | 46300 | 46750 | 46300 | 2571 |
| 252 | 20240415 | 145600 | 18083660150 | 46250 | 46050 | 46300 | 46000 | 855 |
| 253 | 20240415 | 145500 | 18044204150 | 45950 | 46200 | 46500 | 45950 | 3102 |
| 254 | 20240415 | 145400 | 17900713850 | 46150 | 46100 | 46200 | 46050 | 777 |
| 255 | 20240415 | 145300 | 17864861550 | 46150 | 45950 | 46200 | 45950 | 2172 |
| 256 | 20240415 | 145200 | 17764617500 | 45950 | 46100 | 46150 | 45900 | 1559 |
| 257 | 20240415 | 145100 | 17692810650 | 46100 | 45900 | 46100 | 45900 | 740 |
| 258 | 20240415 | 145000 | 17658756250 | 45950 | 45800 | 45950 | 45800 | 715 |
| 259 | 20240415 | 144900 | 17625948400 | 45850 | 45850 | 45900 | 45800 | 370 |
| 260 | 20240415 | 144800 | 17608986300 | 45750 | 45950 | 45950 | 45750 | 452 |
| 261 | 20240415 | 144700 | 17588258250 | 45950 | 45750 | 46000 | 45700 | 601 |
| 262 | 20240415 | 144600 | 17560721100 | 45750 | 45700 | 45800 | 45650 | 1189 |
| 263 | 20240415 | 144500 | 17506378250 | 45550 | 45650 | 45700 | 45500 | 1297 |
| 264 | 20240415 | 144400 | 17447242950 | 45600 | 45800 | 45800 | 45550 | 1293 |
| 265 | 20240415 | 144300 | 17388225300 | 45800 | 45750 | 45800 | 45700 | 368 |
| 266 | 20240415 | 144200 | 17371392650 | 45700 | 45750 | 45750 | 45700 | 321 |
| 267 | 20240415 | 144100 | 17356714750 | 45700 | 45650 | 45850 | 45550 | 915 |
| 268 | 20240415 | 144000 | 17314983800 | 45650 | 45700 | 45750 | 45600 | 1004 |
| 269 | 20240415 | 143900 | 17269134350 | 45700 | 45750 | 45800 | 45700 | 621 |
| 270 | 20240415 | 143800 | 17240732950 | 45750 | 45950 | 46000 | 45750 | 3159 |
| 271 | 20240415 | 143700 | 17095825700 | 45950 | 46000 | 46000 | 45950 | 305 |
| 272 | 20240415 | 143600 | 17081807650 | 45950 | 45950 | 46000 | 45950 | 342 |
| 273 | 20240415 | 143500 | 17066087000 | 45950 | 45950 | 46000 | 45950 | 447 |
| 274 | 20240415 | 143400 | 17045538750 | 45950 | 45950 | 46000 | 45900 | 312 |
| 275 | 20240415 | 143300 | 17031202950 | 45900 | 46000 | 46000 | 45900 | 578 |
| 276 | 20240415 | 143200 | 17004637900 | 46000 | 46050 | 46100 | 46000 | 362 |
| 277 | 20240415 | 143100 | 16987978500 | 46050 | 46050 | 46100 | 46050 | 590 |
| 278 | 20240415 | 143000 | 16960802150 | 46050 | 46050 | 46100 | 46000 | 399 |
| 279 | 20240415 | 142900 | 16942431800 | 46100 | 46000 | 46150 | 45950 | 1740 |
| 280 | 20240415 | 142800 | 16862366200 | 46000 | 46000 | 46000 | 45950 | 916 |
| 281 | 20240415 | 142700 | 16820269800 | 45950 | 46000 | 46000 | 45900 | 1417 |
| 282 | 20240415 | 142600 | 16755155500 | 45950 | 46200 | 46300 | 45950 | 1251 |
| 283 | 20240415 | 142500 | 16697557800 | 46300 | 45850 | 46500 | 45800 | 3396 |
| 284 | 20240415 | 142400 | 16540459550 | 45800 | 45900 | 45950 | 45800 | 1377 |
| 285 | 20240415 | 142300 | 16477267350 | 45950 | 45950 | 46000 | 45900 | 1025 |
| 286 | 20240415 | 142200 | 16430199700 | 45950 | 46250 | 46250 | 45850 | 2303 |
| 287 | 20240415 | 142100 | 16324211600 | 46250 | 46350 | 46400 | 46250 | 369 |
| 288 | 20240415 | 142000 | 16307113450 | 46350 | 46400 | 46400 | 46350 | 298 |
| 289 | 20240415 | 141900 | 16293294950 | 46400 | 46350 | 46400 | 46350 | 159 |
| 290 | 20240415 | 141800 | 16285920150 | 46400 | 46400 | 46450 | 46350 | 1455 |
| 291 | 20240415 | 141700 | 16218371600 | 46400 | 46400 | 46400 | 46350 | 306 |
| 292 | 20240415 | 141600 | 16204177850 | 46400 | 46400 | 46450 | 46350 | 441 |
| 293 | 20240415 | 141500 | 16183711350 | 46400 | 46450 | 46450 | 46400 | 480 |
| 294 | 20240415 | 141400 | 16161432350 | 46400 | 46450 | 46450 | 46400 | 269 |
| 295 | 20240415 | 141300 | 16148945850 | 46450 | 46300 | 46450 | 46250 | 703 |
| 296 | 20240415 | 141200 | 16116382300 | 46250 | 46250 | 46300 | 46200 | 572 |
| 297 | 20240415 | 141100 | 16089922900 | 46250 | 46450 | 46500 | 46250 | 1703 |
| 298 | 20240415 | 141000 | 16010891800 | 46450 | 46050 | 46500 | 46050 | 902 |
| 299 | 20240415 | 140900 | 15969123850 | 46150 | 46350 | 46350 | 45600 | 6023 |
| 300 | 20240415 | 140800 | 15692166900 | 46250 | 46250 | 46350 | 46200 | 1384 |
| 301 | 20240415 | 140700 | 15628135650 | 46300 | 46500 | 46600 | 46250 | 2075 |
| 302 | 20240415 | 140600 | 15531736350 | 46500 | 46700 | 46750 | 46500 | 1681 |
| 303 | 20240415 | 140500 | 15453352850 | 46700 | 46650 | 46750 | 46600 | 1726 |
| 304 | 20240415 | 140400 | 15372816800 | 46650 | 46300 | 46650 | 46300 | 1288 |
| 305 | 20240415 | 140300 | 15312870000 | 46350 | 46500 | 46500 | 46300 | 1105 |
| 306 | 20240415 | 140200 | 15261628300 | 46500 | 46550 | 46600 | 46350 | 1826 |
| 307 | 20240415 | 140100 | 15176696900 | 46550 | 46700 | 46800 | 46550 | 1750 |
| 308 | 20240415 | 140000 | 15095077550 | 46750 | 47150 | 47250 | 46750 | 2831 |
| 309 | 20240415 | 135900 | 14961957100 | 47200 | 47200 | 47250 | 47200 | 1400 |
| 310 | 20240415 | 135800 | 14895852450 | 47200 | 47200 | 47200 | 47150 | 856 |
| 311 | 20240415 | 135700 | 14855454100 | 47200 | 47100 | 47250 | 47050 | 2497 |
| 312 | 20240415 | 135600 | 14737667300 | 47100 | 47000 | 47100 | 46950 | 1778 |
| 313 | 20240415 | 135500 | 14654004150 | 47000 | 47100 | 47200 | 46900 | 1706 |
| 314 | 20240415 | 135400 | 14573758950 | 47200 | 46800 | 47200 | 46800 | 3631 |
| 315 | 20240415 | 135300 | 14403128700 | 46900 | 47550 | 47550 | 46700 | 5805 |
| 316 | 20240415 | 135200 | 14129810450 | 47550 | 47550 | 47600 | 47450 | 2402 |
| 317 | 20240415 | 135100 | 14015570550 | 47600 | 47400 | 47600 | 47400 | 2933 |
| 318 | 20240415 | 135000 | 13876255500 | 47400 | 47450 | 47500 | 47350 | 3832 |
| 319 | 20240415 | 134900 | 13694381950 | 47400 | 47100 | 47500 | 47050 | 7285 |
| 320 | 20240415 | 134800 | 13349436050 | 47050 | 47200 | 47200 | 47000 | 1835 |
| 321 | 20240415 | 134700 | 13262988300 | 47200 | 47150 | 47250 | 47100 | 2144 |
| 322 | 20240415 | 134600 | 13161839400 | 47150 | 47200 | 47300 | 47000 | 3004 |
| 323 | 20240415 | 134500 | 13020144250 | 47250 | 47000 | 47250 | 46950 | 4221 |
| 324 | 20240415 | 134400 | 12821461400 | 47000 | 46800 | 47000 | 46800 | 2652 |
| 325 | 20240415 | 134300 | 12697026100 | 46850 | 46850 | 46950 | 46800 | 2487 |
| 326 | 20240415 | 134200 | 12580438700 | 46900 | 47000 | 47000 | 46800 | 3504 |
| 327 | 20240415 | 134100 | 12416045800 | 47000 | 46750 | 47000 | 46750 | 3922 |
| 328 | 20240415 | 134000 | 12232131000 | 46800 | 46450 | 46800 | 46400 | 6465 |
| 329 | 20240415 | 133900 | 11931158100 | 46450 | 46450 | 46500 | 46400 | 2193 |
| 330 | 20240415 | 133800 | 11829277600 | 46400 | 46500 | 46500 | 46400 | 1554 |
| 331 | 20240415 | 133700 | 11757061350 | 46500 | 46400 | 46500 | 46400 | 2193 |
| 332 | 20240415 | 133600 | 11655125550 | 46500 | 46100 | 46500 | 46100 | 4107 |
| 333 | 20240415 | 133500 | 11464909900 | 46100 | 46100 | 46100 | 46050 | 1196 |
| 334 | 20240415 | 133400 | 11409775300 | 46100 | 46150 | 46150 | 46050 | 1622 |
| 335 | 20240415 | 133300 | 11335002900 | 46150 | 46150 | 46200 | 46100 | 1394 |
| 336 | 20240415 | 133200 | 11270656650 | 46150 | 46150 | 46300 | 46100 | 4438 |
| 337 | 20240415 | 133100 | 11065521450 | 46200 | 46050 | 46200 | 46050 | 2278 |
| 338 | 20240415 | 133000 | 10960358800 | 46100 | 46000 | 46100 | 45950 | 1806 |
| 339 | 20240415 | 132900 | 10877264250 | 46000 | 45950 | 46000 | 45900 | 1823 |
| 340 | 20240415 | 132800 | 10793464150 | 45950 | 45900 | 45950 | 45850 | 930 |
| 341 | 20240415 | 132700 | 10750763100 | 45900 | 45900 | 45950 | 45800 | 1283 |
| 342 | 20240415 | 132600 | 10691875000 | 45900 | 45900 | 45900 | 45850 | 771 |
| 343 | 20240415 | 132500 | 10656487050 | 45900 | 45850 | 45950 | 45850 | 1031 |
| 344 | 20240415 | 132400 | 10609142650 | 45900 | 45850 | 45950 | 45800 | 2184 |
| 345 | 20240415 | 132300 | 10508917700 | 45850 | 45700 | 45850 | 45700 | 1134 |
| 346 | 20240415 | 132200 | 10456995800 | 45750 | 45650 | 45750 | 45600 | 762 |
| 347 | 20240415 | 132100 | 10422184350 | 45650 | 45750 | 45750 | 45650 | 813 |
| 348 | 20240415 | 132000 | 10385022400 | 45700 | 45700 | 45750 | 45700 | 568 |
| 349 | 20240415 | 131900 | 10359038600 | 45750 | 45650 | 45750 | 45650 | 593 |
| 350 | 20240415 | 131800 | 10331939350 | 45650 | 45750 | 45750 | 45600 | 812 |
| 351 | 20240415 | 131700 | 10294836800 | 45700 | 45650 | 45750 | 45600 | 701 |
| 352 | 20240415 | 131600 | 10262790100 | 45650 | 45700 | 45750 | 45650 | 762 |
| 353 | 20240415 | 131500 | 10227963800 | 45700 | 45800 | 45850 | 45650 | 806 |
| 354 | 20240415 | 131400 | 10191067600 | 45800 | 45700 | 45850 | 45700 | 1568 |
| 355 | 20240415 | 131300 | 10119260800 | 45700 | 45600 | 45700 | 45600 | 949 |
| 356 | 20240415 | 131200 | 10075921150 | 45550 | 45450 | 45550 | 45400 | 1614 |
| 357 | 20240415 | 131100 | 10002510500 | 45450 | 45450 | 45500 | 45350 | 1924 |
| 358 | 20240415 | 131000 | 9915110250 | 45450 | 45500 | 45600 | 45400 | 1533 |
| 359 | 20240415 | 130900 | 9845305000 | 45500 | 45700 | 45700 | 45400 | 1771 |
| 360 | 20240415 | 130800 | 9764667200 | 45650 | 45850 | 45950 | 45650 | 1630 |
| 361 | 20240415 | 130700 | 9689988800 | 45950 | 45850 | 45950 | 45750 | 2302 |
| 362 | 20240415 | 130600 | 9584399900 | 45750 | 45400 | 45850 | 45350 | 2287 |
| 363 | 20240415 | 130500 | 9479903450 | 45250 | 45200 | 45400 | 45150 | 5118 |
| 364 | 20240415 | 130400 | 9248511400 | 45150 | 45150 | 45200 | 45100 | 1157 |
| 365 | 20240415 | 130300 | 9196251950 | 45150 | 44900 | 45150 | 44900 | 3799 |
| 366 | 20240415 | 130200 | 9025419200 | 44900 | 44750 | 44900 | 44750 | 1230 |
| 367 | 20240415 | 130100 | 8970305600 | 44750 | 44700 | 44750 | 44650 | 1060 |
| 368 | 20240415 | 130000 | 8922894750 | 44750 | 44700 | 44750 | 44650 | 456 |
| 369 | 20240415 | 125900 | 8902505650 | 44650 | 44700 | 44750 | 44650 | 882 |
| 370 | 20240415 | 125800 | 8863083800 | 44700 | 44650 | 44700 | 44650 | 423 |
| 371 | 20240415 | 125700 | 8844188300 | 44700 | 44650 | 44700 | 44600 | 743 |
| 372 | 20240415 | 125600 | 8811014450 | 44650 | 44650 | 44700 | 44600 | 585 |
| 373 | 20240415 | 125500 | 8784899500 | 44550 | 44600 | 44650 | 44550 | 1685 |
| 374 | 20240415 | 125400 | 8709763200 | 44550 | 44450 | 44600 | 44450 | 1238 |
| 375 | 20240415 | 125300 | 8654657850 | 44450 | 44400 | 44450 | 44400 | 251 |
| 376 | 20240415 | 125200 | 8643507000 | 44400 | 44250 | 44450 | 44250 | 841 |
| 377 | 20240415 | 125100 | 8606200450 | 44200 | 44200 | 44300 | 44150 | 589 |
| 378 | 20240415 | 125000 | 8580150900 | 44200 | 44150 | 44200 | 44150 | 453 |
| 379 | 20240415 | 124900 | 8560135300 | 44150 | 44200 | 44200 | 44050 | 648 |
| 380 | 20240415 | 124800 | 8531537900 | 44200 | 44150 | 44200 | 44100 | 258 |
| 381 | 20240415 | 124700 | 8520150750 | 44150 | 44150 | 44150 | 44050 | 319 |
| 382 | 20240415 | 124600 | 8506081950 | 44100 | 44050 | 44100 | 44000 | 328 |
| 383 | 20240415 | 124500 | 8491631900 | 44050 | 44150 | 44150 | 44050 | 529 |
| 384 | 20240415 | 124400 | 8468300000 | 44150 | 44200 | 44200 | 44100 | 87 |
| 385 | 20240415 | 124300 | 8464460250 | 44200 | 44100 | 44250 | 44100 | 504 |
| 386 | 20240415 | 124200 | 8442206400 | 44100 | 44150 | 44200 | 44100 | 405 |
| 387 | 20240415 | 124100 | 8424329000 | 44200 | 44200 | 44200 | 44150 | 153 |
| 388 | 20240415 | 124000 | 8417568900 | 44150 | 44250 | 44250 | 44150 | 614 |
| 389 | 20240415 | 123900 | 8390433050 | 44250 | 44200 | 44250 | 44200 | 399 |
| 390 | 20240415 | 123800 | 8372797200 | 44150 | 44100 | 44200 | 44100 | 638 |
| 391 | 20240415 | 123700 | 8344629800 | 44100 | 44050 | 44100 | 43850 | 601 |
| 392 | 20240415 | 123600 | 8318171850 | 44050 | 44000 | 44050 | 43900 | 1363 |
| 393 | 20240415 | 123500 | 8258226500 | 44000 | 44000 | 44100 | 44000 | 242 |
| 394 | 20240415 | 123400 | 8247577050 | 44100 | 44050 | 44100 | 44000 | 405 |
| 395 | 20240415 | 123300 | 8229728750 | 44100 | 44000 | 44100 | 44000 | 528 |
| 396 | 20240415 | 123200 | 8206470300 | 44000 | 44000 | 44050 | 43950 | 238 |
| 397 | 20240415 | 123100 | 8196000400 | 44050 | 44050 | 44050 | 43950 | 391 |
| 398 | 20240415 | 123000 | 8178806450 | 44000 | 44050 | 44100 | 44000 | 485 |
| 399 | 20240415 | 122900 | 8157449300 | 44100 | 43950 | 44100 | 43950 | 1263 |
| 400 | 20240415 | 122800 | 8101854750 | 43950 | 43900 | 44000 | 43900 | 452 |
| 401 | 20240415 | 122700 | 8081999200 | 43950 | 43950 | 44000 | 43900 | 314 |
| 402 | 20240415 | 122600 | 8068200800 | 43900 | 43900 | 43950 | 43900 | 84 |
| 403 | 20240415 | 122500 | 8064511850 | 43950 | 43900 | 43950 | 43850 | 722 |
| 404 | 20240415 | 122400 | 8032803750 | 43950 | 43950 | 43950 | 43900 | 396 |
| 405 | 20240415 | 122300 | 8015409350 | 43950 | 43950 | 43950 | 43900 | 81 |
| 406 | 20240415 | 122200 | 8011851700 | 43950 | 43900 | 44000 | 43900 | 644 |
| 407 | 20240415 | 122100 | 7983558450 | 43900 | 43850 | 43900 | 43800 | 640 |
| 408 | 20240415 | 122000 | 7955497850 | 43850 | 43900 | 43900 | 43850 | 179 |
| 409 | 20240415 | 121900 | 7947646200 | 43850 | 43900 | 43900 | 43850 | 305 |
| 410 | 20240415 | 121800 | 7934270300 | 43900 | 43850 | 43900 | 43800 | 223 |
| 411 | 20240415 | 121700 | 7924483300 | 43800 | 43900 | 43950 | 43800 | 336 |
| 412 | 20240415 | 121600 | 7909753400 | 44000 | 43850 | 44000 | 43850 | 338 |
| 413 | 20240415 | 121500 | 7894928600 | 43850 | 43950 | 44000 | 43850 | 462 |
| 414 | 20240415 | 121400 | 7874635100 | 43950 | 43900 | 43950 | 43850 | 562 |
| 415 | 20240415 | 121300 | 7849967900 | 43900 | 43950 | 44000 | 43900 | 268 |
| 416 | 20240415 | 121200 | 7838197700 | 44000 | 44000 | 44000 | 43950 | 360 |
| 417 | 20240415 | 121100 | 7822360000 | 44000 | 43950 | 44000 | 43900 | 241 |
| 418 | 20240415 | 121000 | 7811766350 | 43900 | 43950 | 44000 | 43850 | 507 |
| 419 | 20240415 | 120900 | 7789490950 | 44000 | 44000 | 44000 | 43950 | 326 |
| 420 | 20240415 | 120800 | 7775152750 | 44050 | 44050 | 44050 | 44000 | 367 |
| 421 | 20240415 | 120700 | 7758995350 | 44050 | 43950 | 44050 | 43950 | 315 |
| 422 | 20240415 | 120600 | 7745145400 | 43950 | 44050 | 44050 | 43950 | 219 |
| 423 | 20240415 | 120500 | 7735508800 | 44050 | 43950 | 44050 | 43950 | 335 |
| 424 | 20240415 | 120400 | 7720761000 | 44000 | 44050 | 44100 | 44000 | 278 |
| 425 | 20240415 | 120300 | 7708523700 | 44000 | 44100 | 44100 | 43950 | 459 |
| 426 | 20240415 | 120200 | 7688314400 | 44100 | 44050 | 44100 | 44050 | 198 |
| 427 | 20240415 | 120100 | 7679583900 | 44000 | 44050 | 44100 | 44000 | 377 |
| 428 | 20240415 | 120000 | 7662978500 | 44050 | 44050 | 44100 | 44050 | 437 |
| 429 | 20240415 | 115900 | 7643714400 | 44050 | 44050 | 44100 | 44000 | 611 |
| 430 | 20240415 | 115800 | 7616802550 | 44050 | 44050 | 44050 | 44000 | 352 |
| 431 | 20240415 | 115700 | 7601308450 | 44100 | 44050 | 44100 | 44000 | 336 |
| 432 | 20240415 | 115600 | 7586506250 | 44000 | 44050 | 44100 | 43950 | 1405 |
| 433 | 20240415 | 115500 | 7524662650 | 44000 | 44000 | 44100 | 44000 | 325 |
| 434 | 20240415 | 115400 | 7510353250 | 44000 | 43900 | 44050 | 43900 | 733 |
| 435 | 20240415 | 115300 | 7478119100 | 43900 | 43850 | 43950 | 43850 | 250 |
| 436 | 20240415 | 115200 | 7467148250 | 43900 | 43900 | 43950 | 43850 | 432 |
| 437 | 20240415 | 115100 | 7448190650 | 43900 | 43950 | 44000 | 43850 | 408 |
| 438 | 20240415 | 115000 | 7430260100 | 43950 | 43950 | 44000 | 43800 | 274 |
| 439 | 20240415 | 114900 | 7418228050 | 43950 | 43900 | 43950 | 43800 | 568 |
| 440 | 20240415 | 114800 | 7393312950 | 43900 | 43950 | 43950 | 43800 | 521 |
| 441 | 20240415 | 114700 | 7370446750 | 43950 | 44000 | 44050 | 43950 | 480 |
| 442 | 20240415 | 114600 | 7349326200 | 44050 | 43950 | 44050 | 43900 | 250 |
| 443 | 20240415 | 114500 | 7338334350 | 44000 | 43950 | 44100 | 43850 | 381 |
| 444 | 20240415 | 114400 | 7321603550 | 43950 | 44100 | 44150 | 43950 | 453 |
| 445 | 20240415 | 114300 | 7301657650 | 44100 | 44050 | 44200 | 44050 | 434 |
| 446 | 20240415 | 114200 | 7282512550 | 44050 | 44050 | 44050 | 43900 | 284 |
| 447 | 20240415 | 114100 | 7270016600 | 44050 | 44100 | 44150 | 44000 | 364 |
| 448 | 20240415 | 114000 | 7253976050 | 44100 | 44000 | 44150 | 44000 | 453 |
| 449 | 20240415 | 113900 | 7234005450 | 44050 | 44150 | 44200 | 44050 | 586 |
| 450 | 20240415 | 113800 | 7208143150 | 44150 | 44200 | 44200 | 44150 | 590 |
| 451 | 20240415 | 113700 | 7182085200 | 44200 | 44000 | 44200 | 43950 | 1572 |
| 452 | 20240415 | 113600 | 7112769500 | 44000 | 43850 | 44000 | 43850 | 766 |
| 453 | 20240415 | 113500 | 7079120550 | 43850 | 43900 | 43900 | 43800 | 278 |
| 454 | 20240415 | 113400 | 7066922200 | 43900 | 43850 | 43950 | 43850 | 731 |
| 455 | 20240415 | 113300 | 7034844100 | 43850 | 43850 | 43900 | 43800 | 153 |
| 456 | 20240415 | 113200 | 7028134250 | 43900 | 43850 | 43900 | 43800 | 353 |
| 457 | 20240415 | 113100 | 7012654200 | 43900 | 43850 | 43950 | 43850 | 497 |
| 458 | 20240415 | 113000 | 6990836350 | 43850 | 43850 | 43900 | 43850 | 341 |
| 459 | 20240415 | 112900 | 6975872350 | 43900 | 43950 | 44000 | 43850 | 472 |
| 460 | 20240415 | 112800 | 6955161050 | 43950 | 44000 | 44000 | 43950 | 383 |
| 461 | 20240415 | 112700 | 6938314050 | 43900 | 44150 | 44150 | 43850 | 1029 |
| 462 | 20240415 | 112600 | 6893089700 | 44150 | 43950 | 44150 | 43900 | 1067 |
| 463 | 20240415 | 112500 | 6846143850 | 43950 | 44000 | 44050 | 43900 | 346 |
| 464 | 20240415 | 112400 | 6830921650 | 44050 | 44150 | 44150 | 44050 | 477 |
| 465 | 20240415 | 112300 | 6809897600 | 44150 | 44150 | 44200 | 44100 | 779 |
| 466 | 20240415 | 112200 | 6775506400 | 44200 | 44200 | 44250 | 44150 | 506 |
| 467 | 20240415 | 112100 | 6753142500 | 44200 | 44150 | 44250 | 44150 | 293 |
| 468 | 20240415 | 112000 | 6740192700 | 44200 | 44350 | 44350 | 44150 | 553 |
| 469 | 20240415 | 111900 | 6715741550 | 44400 | 44250 | 44400 | 44250 | 508 |
| 470 | 20240415 | 111800 | 6693220550 | 44250 | 44150 | 44250 | 44100 | 470 |
| 471 | 20240415 | 111700 | 6672465350 | 44150 | 44200 | 44200 | 44100 | 615 |
| 472 | 20240415 | 111600 | 6645322650 | 44200 | 44100 | 44200 | 44100 | 336 |
| 473 | 20240415 | 111500 | 6630493850 | 44150 | 44050 | 44150 | 44000 | 966 |
| 474 | 20240415 | 111400 | 6587921200 | 44050 | 44100 | 44100 | 44000 | 290 |
| 475 | 20240415 | 111300 | 6575148850 | 44050 | 43800 | 44100 | 43800 | 653 |
| 476 | 20240415 | 111200 | 6546429100 | 43750 | 43800 | 43850 | 43750 | 314 |
| 477 | 20240415 | 111100 | 6532676900 | 43800 | 43700 | 43800 | 43650 | 407 |
| 478 | 20240415 | 111000 | 6514891650 | 43750 | 43750 | 43750 | 43700 | 250 |
| 479 | 20240415 | 110900 | 6503957400 | 43800 | 43750 | 43800 | 43650 | 1012 |
| 480 | 20240415 | 110800 | 6459666950 | 43750 | 43900 | 43900 | 43750 | 695 |
| 481 | 20240415 | 110700 | 6429207900 | 43950 | 43850 | 43950 | 43800 | 538 |
| 482 | 20240415 | 110600 | 6405609800 | 43850 | 43900 | 43900 | 43800 | 264 |
| 483 | 20240415 | 110500 | 6394036300 | 43850 | 43950 | 44000 | 43850 | 984 |
| 484 | 20240415 | 110400 | 6350811250 | 44000 | 44050 | 44300 | 43950 | 3728 |
| 485 | 20240415 | 110300 | 6186155500 | 44100 | 44050 | 44100 | 44000 | 940 |
| 486 | 20240415 | 110200 | 6144730000 | 44050 | 44000 | 44100 | 43900 | 1577 |
| 487 | 20240415 | 110100 | 6075341050 | 44000 | 43700 | 44050 | 43650 | 3729 |
| 488 | 20240415 | 110000 | 5912158900 | 43700 | 43400 | 43700 | 43400 | 441 |
| 489 | 20240415 | 105900 | 5892933550 | 43450 | 43600 | 43650 | 43450 | 505 |
| 490 | 20240415 | 105800 | 5870942800 | 43600 | 43550 | 43700 | 43550 | 556 |
| 491 | 20240415 | 105700 | 5846693750 | 43500 | 43350 | 43500 | 43300 | 524 |
| 492 | 20240415 | 105600 | 5823956900 | 43300 | 43350 | 43400 | 43300 | 314 |
| 493 | 20240415 | 105500 | 5810346900 | 43350 | 43550 | 43550 | 43350 | 1417 |
| 494 | 20240415 | 105400 | 5748753800 | 43550 | 43550 | 43650 | 43500 | 450 |
| 495 | 20240415 | 105300 | 5729160300 | 43550 | 43550 | 43600 | 43500 | 638 |
| 496 | 20240415 | 105200 | 5701382550 | 43550 | 43600 | 43650 | 43550 | 316 |
| 497 | 20240415 | 105100 | 5687608850 | 43650 | 43550 | 43650 | 43500 | 684 |
| 498 | 20240415 | 105000 | 5657814350 | 43500 | 43450 | 43550 | 43450 | 727 |
| 499 | 20240415 | 104900 | 5626194400 | 43400 | 43450 | 43450 | 43350 | 391 |
| 500 | 20240415 | 104800 | 5609224350 | 43400 | 43500 | 43550 | 43400 | 630 |
| 501 | 20240415 | 104700 | 5581834900 | 43500 | 43400 | 43500 | 43300 | 2703 |
| 502 | 20240415 | 104600 | 5464359300 | 43400 | 43350 | 43400 | 43300 | 735 |
| 503 | 20240415 | 104500 | 5432495650 | 43400 | 43450 | 43500 | 43350 | 499 |
| 504 | 20240415 | 104400 | 5410828300 | 43450 | 43450 | 43500 | 43350 | 770 |
| 505 | 20240415 | 104300 | 5377403900 | 43450 | 43300 | 43500 | 43300 | 1559 |
| 506 | 20240415 | 104200 | 5309667900 | 43300 | 43200 | 43350 | 43200 | 253 |
| 507 | 20240415 | 104100 | 5298720450 | 43250 | 43250 | 43300 | 43200 | 815 |
| 508 | 20240415 | 104000 | 5263470600 | 43250 | 43250 | 43500 | 43200 | 1427 |
| 509 | 20240415 | 103900 | 5201608450 | 43250 | 43050 | 43250 | 43050 | 346 |
| 510 | 20240415 | 103800 | 5186704650 | 42900 | 43250 | 43450 | 42850 | 2562 |
| 511 | 20240415 | 103700 | 5076137800 | 43300 | 43300 | 43300 | 43200 | 407 |
| 512 | 20240415 | 103600 | 5058537050 | 43300 | 43250 | 43450 | 43250 | 706 |
| 513 | 20240415 | 103500 | 5027949850 | 43250 | 43300 | 43350 | 43200 | 679 |
| 514 | 20240415 | 103400 | 4998563800 | 43350 | 43250 | 43350 | 43150 | 683 |
| 515 | 20240415 | 103300 | 4969035000 | 43150 | 43000 | 43150 | 42950 | 1112 |
| 516 | 20240415 | 103200 | 4921130200 | 43050 | 42900 | 43100 | 42850 | 1315 |
| 517 | 20240415 | 103100 | 4864627250 | 42850 | 42800 | 42900 | 42800 | 402 |
| 518 | 20240415 | 103000 | 4847407400 | 42850 | 42800 | 42850 | 42800 | 492 |
| 519 | 20240415 | 102900 | 4826340800 | 42800 | 42800 | 42850 | 42750 | 1175 |
| 520 | 20240415 | 102800 | 4776044250 | 42800 | 42800 | 42850 | 42800 | 822 |
| 521 | 20240415 | 102700 | 4740855200 | 42850 | 42750 | 42850 | 42700 | 1193 |
| 522 | 20240415 | 102600 | 4689837550 | 42700 | 42650 | 42750 | 42650 | 1055 |
| 523 | 20240415 | 102500 | 4644776850 | 42600 | 42650 | 42700 | 42600 | 1233 |
| 524 | 20240415 | 102400 | 4592162300 | 42600 | 42650 | 42650 | 42550 | 500 |
| 525 | 20240415 | 102300 | 4570867150 | 42650 | 42650 | 42650 | 42600 | 291 |
| 526 | 20240415 | 102200 | 4558458250 | 42600 | 42700 | 42700 | 42600 | 771 |
| 527 | 20240415 | 102100 | 4525582150 | 42650 | 42750 | 42750 | 42650 | 563 |
| 528 | 20240415 | 102000 | 4501550750 | 42650 | 42500 | 42700 | 42500 | 2995 |
| 529 | 20240415 | 101900 | 4373927800 | 42500 | 42500 | 42500 | 42400 | 751 |
| 530 | 20240415 | 101800 | 4342025400 | 42500 | 42400 | 42550 | 42400 | 493 |
| 531 | 20240415 | 101700 | 4321083450 | 42400 | 42400 | 42450 | 42350 | 928 |
| 532 | 20240415 | 101600 | 4281743750 | 42400 | 42500 | 42550 | 42400 | 1483 |
| 533 | 20240415 | 101500 | 4218773250 | 42550 | 42650 | 42650 | 42550 | 711 |
| 534 | 20240415 | 101400 | 4188499400 | 42650 | 42650 | 42650 | 42600 | 290 |
| 535 | 20240415 | 101300 | 4176136400 | 42750 | 42700 | 42750 | 42600 | 1086 |
| 536 | 20240415 | 101200 | 4129768700 | 42700 | 42800 | 42850 | 42700 | 759 |
| 537 | 20240415 | 101100 | 4097325700 | 42850 | 42900 | 42900 | 42800 | 697 |
| 538 | 20240415 | 101000 | 4067487050 | 42850 | 42850 | 42900 | 42800 | 561 |
| 539 | 20240415 | 100900 | 4043467050 | 42800 | 42900 | 42900 | 42800 | 834 |
| 540 | 20240415 | 100800 | 4007747550 | 42850 | 42900 | 42950 | 42800 | 583 |
| 541 | 20240415 | 100700 | 3982757650 | 42800 | 42800 | 42900 | 42800 | 488 |
| 542 | 20240415 | 100600 | 3961853850 | 42800 | 42950 | 42950 | 42750 | 836 |
| 543 | 20240415 | 100500 | 3926063500 | 42950 | 43100 | 43100 | 42950 | 935 |
| 544 | 20240415 | 100400 | 3885847750 | 42950 | 42800 | 43000 | 42800 | 938 |
| 545 | 20240415 | 100300 | 3845582300 | 42850 | 42850 | 42900 | 42700 | 600 |
| 546 | 20240415 | 100200 | 3819914050 | 42700 | 42900 | 42900 | 42600 | 865 |
| 547 | 20240415 | 100100 | 3782922150 | 42800 | 42550 | 42900 | 42500 | 1121 |
| 548 | 20240415 | 100000 | 3735065450 | 42550 | 42500 | 42600 | 42500 | 716 |
| 549 | 20240415 | 095900 | 3704622400 | 42500 | 42550 | 42550 | 42500 | 1056 |
| 550 | 20240415 | 095800 | 3659737950 | 42550 | 42600 | 42600 | 42500 | 2744 |
| 551 | 20240415 | 095700 | 3542991950 | 42600 | 42600 | 42600 | 42500 | 1278 |
| 552 | 20240415 | 095600 | 3488598800 | 42550 | 42700 | 42750 | 42550 | 2596 |
| 553 | 20240415 | 095500 | 3377822800 | 42750 | 42750 | 42800 | 42700 | 842 |
| 554 | 20240415 | 095400 | 3341834700 | 42750 | 42800 | 42850 | 42750 | 724 |
| 555 | 20240415 | 095300 | 3310852850 | 42850 | 42800 | 42850 | 42700 | 1866 |
| 556 | 20240415 | 095200 | 3231118450 | 42800 | 43050 | 43050 | 42800 | 4176 |
| 557 | 20240415 | 095100 | 3051716700 | 43100 | 43200 | 43250 | 43050 | 1562 |
| 558 | 20240415 | 095000 | 2984360250 | 43200 | 43200 | 43250 | 43200 | 678 |
| 559 | 20240415 | 094900 | 2955066350 | 43200 | 43200 | 43300 | 43200 | 594 |
| 560 | 20240415 | 094800 | 2929397150 | 43200 | 43450 | 43500 | 43200 | 2775 |
| 561 | 20240415 | 094700 | 2809106000 | 43500 | 43450 | 43500 | 43450 | 933 |
| 562 | 20240415 | 094600 | 2768562600 | 43450 | 43400 | 43500 | 43400 | 1195 |
| 563 | 20240415 | 094500 | 2716687200 | 43400 | 43550 | 43600 | 43400 | 3095 |
| 564 | 20240415 | 094400 | 2581964250 | 43550 | 43750 | 43750 | 43550 | 2771 |
| 565 | 20240415 | 094300 | 2460948700 | 43800 | 43800 | 43850 | 43700 | 1095 |
| 566 | 20240415 | 094200 | 2413041350 | 43750 | 43700 | 43800 | 43700 | 896 |
| 567 | 20240415 | 094100 | 2373865800 | 43700 | 43800 | 43850 | 43700 | 818 |
| 568 | 20240415 | 094000 | 2338055150 | 43800 | 43900 | 43900 | 43750 | 475 |
| 569 | 20240415 | 093900 | 2317252850 | 43900 | 43900 | 43950 | 43850 | 376 |
| 570 | 20240415 | 093800 | 2300757100 | 43850 | 43900 | 43900 | 43850 | 956 |
| 571 | 20240415 | 093700 | 2258816500 | 43900 | 44050 | 44050 | 43900 | 934 |
| 572 | 20240415 | 093600 | 2217760150 | 44050 | 44150 | 44150 | 44000 | 436 |
| 573 | 20240415 | 093500 | 2198553650 | 44200 | 44050 | 44350 | 44050 | 691 |
| 574 | 20240415 | 093400 | 2168056150 | 44150 | 43700 | 44150 | 43700 | 1231 |
| 575 | 20240415 | 093300 | 2114008350 | 43700 | 43850 | 43950 | 43650 | 1363 |
| 576 | 20240415 | 093200 | 2054395500 | 43900 | 44100 | 44100 | 43850 | 1877 |
| 577 | 20240415 | 093100 | 1971942850 | 44100 | 44000 | 44150 | 43950 | 428 |
| 578 | 20240415 | 093000 | 1953115700 | 44000 | 44050 | 44150 | 44000 | 644 |
| 579 | 20240415 | 092900 | 1924727650 | 44050 | 44350 | 44350 | 44000 | 1449 |
| 580 | 20240415 | 092800 | 1860716100 | 44300 | 44350 | 44350 | 44250 | 621 |
| 581 | 20240415 | 092700 | 1833194000 | 44350 | 44250 | 44350 | 44200 | 345 |
| 582 | 20240415 | 092600 | 1817905500 | 44250 | 44150 | 44300 | 44150 | 260 |
| 583 | 20240415 | 092500 | 1806408800 | 44200 | 44200 | 44200 | 44100 | 174 |
| 584 | 20240415 | 092400 | 1798719550 | 44100 | 44050 | 44200 | 43950 | 933 |
| 585 | 20240415 | 092300 | 1757655200 | 44000 | 43650 | 44000 | 43650 | 485 |
| 586 | 20240415 | 092200 | 1736353800 | 43900 | 43850 | 43900 | 43600 | 3140 |
| 587 | 20240415 | 092100 | 1598881250 | 43800 | 43950 | 43950 | 43750 | 1490 |
| 588 | 20240415 | 092000 | 1533575450 | 44000 | 44000 | 44150 | 43950 | 618 |
| 589 | 20240415 | 091900 | 1506372950 | 44000 | 44400 | 44450 | 44000 | 2168 |
| 590 | 20240415 | 091800 | 1410799950 | 44450 | 44450 | 44450 | 44400 | 440 |
| 591 | 20240415 | 091700 | 1391253650 | 44500 | 44300 | 44500 | 44250 | 1320 |
| 592 | 20240415 | 091600 | 1332650650 | 44350 | 44550 | 44600 | 44350 | 834 |
| 593 | 20240415 | 091500 | 1295537400 | 44650 | 44150 | 44650 | 44150 | 1172 |
| 594 | 20240415 | 091400 | 1243481400 | 44250 | 44200 | 44300 | 44100 | 676 |
| 595 | 20240415 | 091300 | 1213586600 | 44250 | 44500 | 44500 | 44250 | 642 |
| 596 | 20240415 | 091200 | 1185098000 | 44500 | 44600 | 44600 | 44450 | 1224 |
| 597 | 20240415 | 091100 | 1130556250 | 44600 | 44450 | 44600 | 44400 | 1051 |
| 598 | 20240415 | 091000 | 1083732150 | 44450 | 44450 | 44600 | 44350 | 1769 |
| 599 | 20240415 | 090900 | 1004997850 | 44450 | 44000 | 44450 | 43950 | 1238 |
| 600 | 20240415 | 090800 | 950409700 | 44000 | 44100 | 44100 | 43900 | 2044 |
| 601 | 20240415 | 090700 | 860461400 | 44100 | 44000 | 44100 | 43950 | 1236 |
| 602 | 20240415 | 090600 | 806046350 | 43950 | 43850 | 44000 | 43550 | 998 |
| 603 | 20240415 | 090500 | 762233200 | 43900 | 43850 | 43950 | 43350 | 5655 |
| 604 | 20240415 | 090400 | 514992050 | 43850 | 44000 | 44250 | 43800 | 3993 |
| 605 | 20240415 | 090300 | 339280400 | 44000 | 44250 | 44250 | 43900 | 1440 |
| 606 | 20240415 | 090200 | 275836950 | 44250 | 44650 | 44700 | 44150 | 1010 |
| 607 | 20240415 | 090100 | 230937550 | 44700 | 44500 | 44700 | 44500 | 2109 |
| 608 | 20240415 | 090000 | 136923550 | 44500 | 44100 | 44500 | 44000 | 3099 |