34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 191300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 3 | 20240422 | 191200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 4 | 20240422 | 191100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 5 | 20240422 | 191000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 6 | 20240422 | 190900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 7 | 20240422 | 190800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 8 | 20240422 | 190700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 9 | 20240422 | 190600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 10 | 20240422 | 190500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 11 | 20240422 | 190400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 12 | 20240422 | 190300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 13 | 20240422 | 190200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 14 | 20240422 | 190100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 15 | 20240422 | 190000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 16 | 20240422 | 185900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 17 | 20240422 | 185800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 18 | 20240422 | 185700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 19 | 20240422 | 185600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 20 | 20240422 | 185500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 21 | 20240422 | 185400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 22 | 20240422 | 185300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 23 | 20240422 | 185200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 24 | 20240422 | 185100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 25 | 20240422 | 185000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 26 | 20240422 | 184900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 27 | 20240422 | 184800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 28 | 20240422 | 184700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 29 | 20240422 | 184600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 30 | 20240422 | 184500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 31 | 20240422 | 184400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 32 | 20240422 | 184300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 33 | 20240422 | 184200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 34 | 20240422 | 184100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 35 | 20240422 | 184000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 36 | 20240422 | 183900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 37 | 20240422 | 183800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 38 | 20240422 | 183700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 39 | 20240422 | 183600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 40 | 20240422 | 183500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 41 | 20240422 | 183400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 42 | 20240422 | 183300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 43 | 20240422 | 183200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 44 | 20240422 | 183100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 45 | 20240422 | 183000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 46 | 20240422 | 182900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 47 | 20240422 | 182800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 48 | 20240422 | 182700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 49 | 20240422 | 182600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 50 | 20240422 | 182500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 51 | 20240422 | 182400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 52 | 20240422 | 182300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 53 | 20240422 | 182200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 54 | 20240422 | 182100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 55 | 20240422 | 182000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 56 | 20240422 | 181900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 57 | 20240422 | 181800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 58 | 20240422 | 181700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 59 | 20240422 | 181600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 60 | 20240422 | 181500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 61 | 20240422 | 181400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 62 | 20240422 | 181300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 63 | 20240422 | 181200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 64 | 20240422 | 181100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 65 | 20240422 | 181000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 66 | 20240422 | 180900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 67 | 20240422 | 180800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 68 | 20240422 | 180700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 69 | 20240422 | 180600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 70 | 20240422 | 180500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 71 | 20240422 | 180400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 72 | 20240422 | 180300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 73 | 20240422 | 180200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 74 | 20240422 | 180100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 75 | 20240422 | 180000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 76 | 20240422 | 175900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 77 | 20240422 | 175800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 78 | 20240422 | 175700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 79 | 20240422 | 175600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 80 | 20240422 | 175500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 81 | 20240422 | 175400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 82 | 20240422 | 175300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 83 | 20240422 | 175200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 84 | 20240422 | 175100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 85 | 20240422 | 175000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 86 | 20240422 | 174900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 87 | 20240422 | 174800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 88 | 20240422 | 174700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 89 | 20240422 | 174600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 90 | 20240422 | 174500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 91 | 20240422 | 174400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 92 | 20240422 | 174300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 93 | 20240422 | 174200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 94 | 20240422 | 174100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 95 | 20240422 | 174000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 96 | 20240422 | 173900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 97 | 20240422 | 173800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 98 | 20240422 | 173700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 99 | 20240422 | 173600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 100 | 20240422 | 173500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 101 | 20240422 | 173400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 102 | 20240422 | 173300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 103 | 20240422 | 173200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 104 | 20240422 | 173100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 105 | 20240422 | 173000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 106 | 20240422 | 172900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 107 | 20240422 | 172800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 108 | 20240422 | 172700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 109 | 20240422 | 172600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 110 | 20240422 | 172500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 111 | 20240422 | 172400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 112 | 20240422 | 172300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 113 | 20240422 | 172200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 114 | 20240422 | 172100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 115 | 20240422 | 172000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 116 | 20240422 | 171900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 117 | 20240422 | 171800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 118 | 20240422 | 171700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 119 | 20240422 | 171600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 120 | 20240422 | 171500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 121 | 20240422 | 171400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 122 | 20240422 | 171300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 123 | 20240422 | 171200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 124 | 20240422 | 171100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 125 | 20240422 | 171000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 126 | 20240422 | 170900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 127 | 20240422 | 170800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 128 | 20240422 | 170700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 129 | 20240422 | 170600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 130 | 20240422 | 170500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 131 | 20240422 | 170400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 132 | 20240422 | 170300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 133 | 20240422 | 170200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 134 | 20240422 | 170100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 135 | 20240422 | 170000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 136 | 20240422 | 165900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 137 | 20240422 | 165800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 138 | 20240422 | 165700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 139 | 20240422 | 165600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 140 | 20240422 | 165500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 141 | 20240422 | 165400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 142 | 20240422 | 165300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 143 | 20240422 | 165200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 144 | 20240422 | 165100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 145 | 20240422 | 165000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 146 | 20240422 | 164900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 147 | 20240422 | 164800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 148 | 20240422 | 164700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 149 | 20240422 | 164600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 150 | 20240422 | 164500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 151 | 20240422 | 164400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 152 | 20240422 | 164300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 153 | 20240422 | 164200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 154 | 20240422 | 164100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 155 | 20240422 | 164000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 156 | 20240422 | 163900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 157 | 20240422 | 163800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 158 | 20240422 | 163700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 159 | 20240422 | 163600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 160 | 20240422 | 163500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 161 | 20240422 | 163400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 162 | 20240422 | 163300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 163 | 20240422 | 163200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 164 | 20240422 | 163100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 165 | 20240422 | 163000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 166 | 20240422 | 162900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 167 | 20240422 | 162800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 168 | 20240422 | 162700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 169 | 20240422 | 162600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 170 | 20240422 | 162500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 171 | 20240422 | 162400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 172 | 20240422 | 162300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 173 | 20240422 | 162200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 174 | 20240422 | 162100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 175 | 20240422 | 162000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 176 | 20240422 | 161900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 177 | 20240422 | 161800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 178 | 20240422 | 161700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 179 | 20240422 | 161600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 180 | 20240422 | 161500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 181 | 20240422 | 161400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 182 | 20240422 | 161300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 183 | 20240422 | 161200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 184 | 20240422 | 161100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 185 | 20240422 | 161000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 186 | 20240422 | 160900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 187 | 20240422 | 160800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 188 | 20240422 | 160700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 189 | 20240422 | 160600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 190 | 20240422 | 160500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 191 | 20240422 | 160400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 192 | 20240422 | 160300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 193 | 20240422 | 160200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 194 | 20240422 | 160100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 195 | 20240422 | 160000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 196 | 20240422 | 155900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 197 | 20240422 | 155800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 198 | 20240422 | 155700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 199 | 20240422 | 155600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 200 | 20240422 | 155500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 201 | 20240422 | 155400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 202 | 20240422 | 155300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 203 | 20240422 | 155200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 204 | 20240422 | 155100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 205 | 20240422 | 155000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 206 | 20240422 | 154900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 207 | 20240422 | 154800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 208 | 20240422 | 154700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 209 | 20240422 | 154600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 210 | 20240422 | 154500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 211 | 20240422 | 154400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 212 | 20240422 | 154300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 213 | 20240422 | 154200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 214 | 20240422 | 154100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 215 | 20240422 | 154000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 216 | 20240422 | 153900 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 217 | 20240422 | 153800 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 218 | 20240422 | 153700 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 219 | 20240422 | 153600 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 220 | 20240422 | 153500 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 221 | 20240422 | 153400 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 222 | 20240422 | 153300 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 223 | 20240422 | 153200 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 224 | 20240422 | 153100 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20240422 | 153000 | 43489200950 | 47950 | 47950 | 47950 | 47950 | 6541 |
| 226 | 20240422 | 152900 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240422 | 152800 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240422 | 152700 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240422 | 152600 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240422 | 152500 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240422 | 152400 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240422 | 152300 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240422 | 152200 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240422 | 152100 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240422 | 152000 | 43175560000 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240422 | 151900 | 43175560000 | 48000 | 47950 | 48000 | 47950 | 2833 |
| 237 | 20240422 | 151800 | 43039613850 | 47950 | 47950 | 48000 | 47900 | 1942 |
| 238 | 20240422 | 151700 | 42946448700 | 47950 | 47900 | 48000 | 47850 | 931 |
| 239 | 20240422 | 151600 | 42901829550 | 47950 | 47900 | 48000 | 47850 | 2037 |
| 240 | 20240422 | 151500 | 42804133050 | 47950 | 47900 | 47950 | 47850 | 1863 |
| 241 | 20240422 | 151400 | 42714843050 | 47900 | 47850 | 47900 | 47800 | 1327 |
| 242 | 20240422 | 151300 | 42651318500 | 47850 | 47950 | 47950 | 47800 | 1934 |
| 243 | 20240422 | 151200 | 42558740900 | 47900 | 47900 | 47950 | 47850 | 1793 |
| 244 | 20240422 | 151100 | 42472815850 | 47950 | 47900 | 47950 | 47850 | 1051 |
| 245 | 20240422 | 151000 | 42422440550 | 47900 | 47950 | 47950 | 47850 | 1488 |
| 246 | 20240422 | 150900 | 42351153600 | 47950 | 48000 | 48000 | 47850 | 1723 |
| 247 | 20240422 | 150800 | 42268538550 | 48000 | 48000 | 48000 | 47850 | 2201 |
| 248 | 20240422 | 150700 | 42163019300 | 47950 | 47900 | 48000 | 47850 | 2700 |
| 249 | 20240422 | 150600 | 42033504850 | 47900 | 47900 | 48000 | 47850 | 1606 |
| 250 | 20240422 | 150500 | 41956489900 | 47900 | 47950 | 48000 | 47850 | 2273 |
| 251 | 20240422 | 150400 | 41847506150 | 47950 | 47950 | 48000 | 47850 | 3195 |
| 252 | 20240422 | 150300 | 41694365550 | 48000 | 47950 | 48000 | 47950 | 1980 |
| 253 | 20240422 | 150200 | 41599366550 | 47950 | 48150 | 48150 | 47900 | 3904 |
| 254 | 20240422 | 150100 | 41412043450 | 48150 | 48350 | 48350 | 48100 | 4805 |
| 255 | 20240422 | 150000 | 41180549900 | 48350 | 48150 | 48350 | 47950 | 3136 |
| 256 | 20240422 | 145900 | 41029449450 | 48150 | 47900 | 48200 | 47850 | 5016 |
| 257 | 20240422 | 145800 | 40788585100 | 47900 | 47900 | 47900 | 47850 | 2460 |
| 258 | 20240422 | 145700 | 40670810100 | 47900 | 47700 | 47900 | 47600 | 4177 |
| 259 | 20240422 | 145600 | 40471399150 | 47650 | 47600 | 47700 | 47600 | 1732 |
| 260 | 20240422 | 145500 | 40388843800 | 47650 | 47700 | 47700 | 47550 | 2083 |
| 261 | 20240422 | 145400 | 40289582050 | 47700 | 47550 | 47700 | 47500 | 1782 |
| 262 | 20240422 | 145300 | 40204763250 | 47550 | 47500 | 47550 | 47400 | 1827 |
| 263 | 20240422 | 145200 | 40118015700 | 47500 | 47500 | 47550 | 47400 | 2430 |
| 264 | 20240422 | 145100 | 40002621900 | 47550 | 47700 | 47700 | 47500 | 2655 |
| 265 | 20240422 | 145000 | 39876256250 | 47700 | 47800 | 47800 | 47600 | 2454 |
| 266 | 20240422 | 144900 | 39759170450 | 47800 | 47750 | 47850 | 47700 | 3149 |
| 267 | 20240422 | 144800 | 39608713000 | 47750 | 47600 | 47750 | 47600 | 2685 |
| 268 | 20240422 | 144700 | 39480742750 | 47600 | 47550 | 47650 | 47450 | 2504 |
| 269 | 20240422 | 144600 | 39361657050 | 47500 | 47650 | 47750 | 47500 | 4524 |
| 270 | 20240422 | 144500 | 39146259200 | 47650 | 47650 | 47750 | 47550 | 3827 |
| 271 | 20240422 | 144400 | 38963963400 | 47650 | 47450 | 47650 | 47400 | 6010 |
| 272 | 20240422 | 144300 | 38678284750 | 47450 | 47250 | 47450 | 47200 | 3930 |
| 273 | 20240422 | 144200 | 38492058250 | 47250 | 47200 | 47300 | 47100 | 2524 |
| 274 | 20240422 | 144100 | 38372837600 | 47200 | 47050 | 47200 | 47000 | 3079 |
| 275 | 20240422 | 144000 | 38227925600 | 47050 | 47000 | 47050 | 46900 | 2531 |
| 276 | 20240422 | 143900 | 38108973000 | 47000 | 46950 | 47000 | 46800 | 3217 |
| 277 | 20240422 | 143800 | 37958116150 | 46950 | 47000 | 47000 | 46900 | 1426 |
| 278 | 20240422 | 143700 | 37891117250 | 47000 | 46950 | 47000 | 46900 | 3281 |
| 279 | 20240422 | 143600 | 37736963100 | 46950 | 46950 | 47000 | 46900 | 5254 |
| 280 | 20240422 | 143500 | 37490082350 | 46950 | 46950 | 46950 | 46850 | 1167 |
| 281 | 20240422 | 143400 | 37435353800 | 46950 | 46950 | 46950 | 46850 | 1437 |
| 282 | 20240422 | 143300 | 37367931900 | 46950 | 46850 | 46950 | 46850 | 893 |
| 283 | 20240422 | 143200 | 37326041550 | 46850 | 46850 | 46900 | 46800 | 844 |
| 284 | 20240422 | 143100 | 37286504400 | 46850 | 46850 | 46900 | 46800 | 1329 |
| 285 | 20240422 | 143000 | 37224260450 | 46800 | 46800 | 46900 | 46750 | 1489 |
| 286 | 20240422 | 142900 | 37154523600 | 46800 | 46700 | 46850 | 46700 | 931 |
| 287 | 20240422 | 142800 | 37110996900 | 46750 | 46800 | 46850 | 46700 | 1109 |
| 288 | 20240422 | 142700 | 37059143650 | 46800 | 46900 | 46950 | 46800 | 1554 |
| 289 | 20240422 | 142600 | 36986333050 | 46950 | 47000 | 47000 | 46900 | 972 |
| 290 | 20240422 | 142500 | 36940692450 | 47000 | 47000 | 47000 | 46850 | 920 |
| 291 | 20240422 | 142400 | 36897475550 | 47000 | 47000 | 47000 | 46850 | 2063 |
| 292 | 20240422 | 142300 | 36800661650 | 47000 | 47000 | 47050 | 46950 | 1275 |
| 293 | 20240422 | 142200 | 36740735550 | 47050 | 47050 | 47100 | 46950 | 1197 |
| 294 | 20240422 | 142100 | 36684449000 | 47050 | 47000 | 47150 | 46950 | 913 |
| 295 | 20240422 | 142000 | 36641493450 | 47000 | 47100 | 47200 | 46950 | 1353 |
| 296 | 20240422 | 141900 | 36577834400 | 47100 | 47100 | 47250 | 47000 | 1220 |
| 297 | 20240422 | 141800 | 36520325650 | 47100 | 47000 | 47100 | 46900 | 1671 |
| 298 | 20240422 | 141700 | 36441838250 | 47000 | 47050 | 47050 | 46900 | 1021 |
| 299 | 20240422 | 141600 | 36393867800 | 47050 | 47000 | 47050 | 47000 | 646 |
| 300 | 20240422 | 141500 | 36363479750 | 47050 | 47000 | 47100 | 47000 | 1224 |
| 301 | 20240422 | 141400 | 36305906050 | 47050 | 47000 | 47150 | 47000 | 1756 |
| 302 | 20240422 | 141300 | 36223269400 | 47050 | 46950 | 47050 | 46950 | 741 |
| 303 | 20240422 | 141200 | 36188429950 | 46950 | 46900 | 46950 | 46900 | 761 |
| 304 | 20240422 | 141100 | 36152709650 | 46950 | 46900 | 47000 | 46850 | 1021 |
| 305 | 20240422 | 141000 | 36104789200 | 46900 | 46750 | 46900 | 46700 | 1213 |
| 306 | 20240422 | 140900 | 36047991700 | 46750 | 46800 | 46850 | 46700 | 898 |
| 307 | 20240422 | 140800 | 36005976550 | 46800 | 46900 | 46950 | 46800 | 1394 |
| 308 | 20240422 | 140700 | 35940617200 | 46900 | 46950 | 47100 | 46900 | 918 |
| 309 | 20240422 | 140600 | 35897488950 | 46950 | 47000 | 47100 | 46550 | 2993 |
| 310 | 20240422 | 140500 | 35757317200 | 46900 | 47050 | 47200 | 46900 | 1640 |
| 311 | 20240422 | 140400 | 35680161000 | 47050 | 47100 | 47150 | 46950 | 1742 |
| 312 | 20240422 | 140300 | 35598181200 | 47100 | 47350 | 47400 | 47100 | 2540 |
| 313 | 20240422 | 140200 | 35478183100 | 47350 | 47400 | 47450 | 47300 | 1532 |
| 314 | 20240422 | 140100 | 35405572650 | 47400 | 47350 | 47450 | 47300 | 1470 |
| 315 | 20240422 | 140000 | 35335908150 | 47350 | 47350 | 47450 | 47300 | 1965 |
| 316 | 20240422 | 135900 | 35242809400 | 47400 | 47300 | 47400 | 47300 | 1555 |
| 317 | 20240422 | 135800 | 35169207800 | 47300 | 47400 | 47450 | 47200 | 1614 |
| 318 | 20240422 | 135700 | 35092808250 | 47400 | 47200 | 47400 | 47150 | 2126 |
| 319 | 20240422 | 135600 | 34992236950 | 47150 | 47200 | 47300 | 47000 | 2115 |
| 320 | 20240422 | 135500 | 34892461850 | 47150 | 47300 | 47400 | 47100 | 1844 |
| 321 | 20240422 | 135400 | 34805264050 | 47350 | 47300 | 47350 | 47200 | 1606 |
| 322 | 20240422 | 135300 | 34729301300 | 47300 | 47350 | 47550 | 47200 | 7754 |
| 323 | 20240422 | 135200 | 34361605500 | 47300 | 47050 | 47350 | 47000 | 7496 |
| 324 | 20240422 | 135100 | 34007994650 | 47050 | 47200 | 47250 | 47000 | 4041 |
| 325 | 20240422 | 135000 | 33817739350 | 47250 | 47050 | 47250 | 47050 | 3502 |
| 326 | 20240422 | 134900 | 33652731600 | 47100 | 47050 | 47100 | 46950 | 2306 |
| 327 | 20240422 | 134800 | 33544249050 | 47100 | 47000 | 47100 | 46950 | 3174 |
| 328 | 20240422 | 134700 | 33394916600 | 47000 | 46900 | 47000 | 46900 | 3433 |
| 329 | 20240422 | 134600 | 33233700300 | 46900 | 46950 | 46950 | 46800 | 2403 |
| 330 | 20240422 | 134500 | 33120992400 | 46900 | 46850 | 46900 | 46700 | 3193 |
| 331 | 20240422 | 134400 | 32971516400 | 46850 | 46800 | 46900 | 46750 | 2328 |
| 332 | 20240422 | 134300 | 32862542850 | 46800 | 46550 | 46800 | 46550 | 5455 |
| 333 | 20240422 | 134200 | 32607938400 | 46500 | 46600 | 46600 | 46400 | 1552 |
| 334 | 20240422 | 134100 | 32535733450 | 46600 | 46500 | 46600 | 46400 | 2664 |
| 335 | 20240422 | 134000 | 32411803600 | 46450 | 46300 | 46500 | 46300 | 1561 |
| 336 | 20240422 | 133900 | 32339424850 | 46300 | 46250 | 46300 | 46200 | 981 |
| 337 | 20240422 | 133800 | 32294051950 | 46250 | 46250 | 46300 | 46150 | 976 |
| 338 | 20240422 | 133700 | 32248956200 | 46250 | 46200 | 46250 | 46200 | 912 |
| 339 | 20240422 | 133600 | 32206809750 | 46250 | 46250 | 46300 | 46150 | 2472 |
| 340 | 20240422 | 133500 | 32092553900 | 46250 | 46250 | 46300 | 46200 | 687 |
| 341 | 20240422 | 133400 | 32060772800 | 46250 | 46250 | 46300 | 46200 | 789 |
| 342 | 20240422 | 133300 | 32024288500 | 46300 | 46250 | 46300 | 46200 | 828 |
| 343 | 20240422 | 133200 | 31986007750 | 46300 | 46400 | 46400 | 46200 | 1757 |
| 344 | 20240422 | 133100 | 31904654400 | 46400 | 46300 | 46450 | 46250 | 1951 |
| 345 | 20240422 | 133000 | 31814229900 | 46300 | 46250 | 46300 | 46150 | 1562 |
| 346 | 20240422 | 132900 | 31742011850 | 46250 | 46150 | 46250 | 46150 | 1270 |
| 347 | 20240422 | 132800 | 31683306750 | 46200 | 46150 | 46200 | 46100 | 766 |
| 348 | 20240422 | 132700 | 31647959100 | 46150 | 45900 | 46150 | 45900 | 1717 |
| 349 | 20240422 | 132600 | 31568985350 | 45950 | 45950 | 45950 | 45900 | 391 |
| 350 | 20240422 | 132500 | 31551028500 | 45900 | 45800 | 45950 | 45800 | 780 |
| 351 | 20240422 | 132400 | 31515260800 | 45800 | 45800 | 45850 | 45750 | 640 |
| 352 | 20240422 | 132300 | 31485950050 | 45800 | 45850 | 45850 | 45700 | 881 |
| 353 | 20240422 | 132200 | 31445633850 | 45850 | 45600 | 45850 | 45600 | 1377 |
| 354 | 20240422 | 132100 | 31382706350 | 45600 | 45550 | 45650 | 45550 | 1643 |
| 355 | 20240422 | 132000 | 31307850650 | 45600 | 45650 | 45650 | 45600 | 1237 |
| 356 | 20240422 | 131900 | 31251437500 | 45600 | 45650 | 45650 | 45600 | 776 |
| 357 | 20240422 | 131800 | 31216047750 | 45650 | 45650 | 45700 | 45600 | 1097 |
| 358 | 20240422 | 131700 | 31166007000 | 45650 | 45700 | 45700 | 45650 | 447 |
| 359 | 20240422 | 131600 | 31145588150 | 45750 | 45600 | 45750 | 45600 | 636 |
| 360 | 20240422 | 131500 | 31116535500 | 45600 | 45600 | 45750 | 45550 | 987 |
| 361 | 20240422 | 131400 | 31071491350 | 45600 | 45600 | 45650 | 45600 | 278 |
| 362 | 20240422 | 131300 | 31058812050 | 45550 | 45600 | 45650 | 45550 | 727 |
| 363 | 20240422 | 131200 | 31025674500 | 45550 | 45600 | 45650 | 45550 | 472 |
| 364 | 20240422 | 131100 | 31004147950 | 45650 | 45650 | 45700 | 45550 | 721 |
| 365 | 20240422 | 131000 | 30971249850 | 45650 | 45650 | 45700 | 45600 | 912 |
| 366 | 20240422 | 130900 | 30929631300 | 45700 | 45650 | 45700 | 45650 | 460 |
| 367 | 20240422 | 130800 | 30908628050 | 45700 | 45800 | 45800 | 45700 | 593 |
| 368 | 20240422 | 130700 | 30881494850 | 45800 | 45900 | 45900 | 45800 | 934 |
| 369 | 20240422 | 130600 | 30838685600 | 45900 | 45700 | 45900 | 45650 | 613 |
| 370 | 20240422 | 130500 | 30810627200 | 45600 | 45600 | 45750 | 45600 | 1144 |
| 371 | 20240422 | 130400 | 30758410850 | 45600 | 45700 | 45700 | 45550 | 1219 |
| 372 | 20240422 | 130300 | 30702813400 | 45700 | 45700 | 45750 | 45650 | 1550 |
| 373 | 20240422 | 130200 | 30631974450 | 45750 | 45750 | 45750 | 45700 | 724 |
| 374 | 20240422 | 130100 | 30598872700 | 45750 | 45650 | 45750 | 45650 | 1093 |
| 375 | 20240422 | 130000 | 30548907050 | 45650 | 45650 | 45700 | 45650 | 513 |
| 376 | 20240422 | 125900 | 30525486800 | 45650 | 45550 | 45700 | 45550 | 747 |
| 377 | 20240422 | 125800 | 30491443600 | 45550 | 45550 | 45600 | 45550 | 642 |
| 378 | 20240422 | 125700 | 30462194650 | 45550 | 45550 | 45600 | 45500 | 499 |
| 379 | 20240422 | 125600 | 30439470350 | 45500 | 45550 | 45600 | 45500 | 749 |
| 380 | 20240422 | 125500 | 30405365200 | 45550 | 45550 | 45650 | 45550 | 1166 |
| 381 | 20240422 | 125400 | 30352224550 | 45550 | 45600 | 45600 | 45550 | 494 |
| 382 | 20240422 | 125300 | 30329710400 | 45550 | 45700 | 45700 | 45550 | 719 |
| 383 | 20240422 | 125200 | 30296928000 | 45600 | 45600 | 45700 | 45550 | 891 |
| 384 | 20240422 | 125100 | 30256290500 | 45600 | 45700 | 45700 | 45600 | 174 |
| 385 | 20240422 | 125000 | 30248347400 | 45650 | 45700 | 45750 | 45600 | 538 |
| 386 | 20240422 | 124900 | 30223777850 | 45700 | 45550 | 45800 | 45550 | 819 |
| 387 | 20240422 | 124800 | 30186341300 | 45550 | 45600 | 45700 | 45550 | 532 |
| 388 | 20240422 | 124700 | 30162085150 | 45600 | 45600 | 45650 | 45550 | 709 |
| 389 | 20240422 | 124600 | 30129748250 | 45600 | 45600 | 45600 | 45500 | 561 |
| 390 | 20240422 | 124500 | 30104186250 | 45600 | 45600 | 45650 | 45550 | 598 |
| 391 | 20240422 | 124400 | 30076921450 | 45600 | 45600 | 45650 | 45500 | 815 |
| 392 | 20240422 | 124300 | 30039778750 | 45550 | 45600 | 45600 | 45550 | 516 |
| 393 | 20240422 | 124200 | 30016268950 | 45550 | 45600 | 45600 | 45550 | 426 |
| 394 | 20240422 | 124100 | 29996859750 | 45600 | 45600 | 45650 | 45600 | 564 |
| 395 | 20240422 | 124000 | 29971136650 | 45550 | 45650 | 45650 | 45500 | 620 |
| 396 | 20240422 | 123900 | 29942880100 | 45650 | 45550 | 45650 | 45550 | 748 |
| 397 | 20240422 | 123800 | 29908783950 | 45500 | 45650 | 45700 | 45500 | 649 |
| 398 | 20240422 | 123700 | 29879204800 | 45600 | 45600 | 45700 | 45550 | 850 |
| 399 | 20240422 | 123600 | 29840453300 | 45600 | 45650 | 45650 | 45550 | 623 |
| 400 | 20240422 | 123500 | 29812054950 | 45650 | 45650 | 45700 | 45600 | 754 |
| 401 | 20240422 | 123400 | 29777648250 | 45650 | 45650 | 45700 | 45600 | 837 |
| 402 | 20240422 | 123300 | 29739440950 | 45650 | 45750 | 45750 | 45650 | 579 |
| 403 | 20240422 | 123200 | 29712982250 | 45800 | 45800 | 45900 | 45800 | 901 |
| 404 | 20240422 | 123100 | 29671689300 | 45800 | 46050 | 46050 | 45800 | 1791 |
| 405 | 20240422 | 123000 | 29589496700 | 46050 | 46100 | 46150 | 46000 | 2502 |
| 406 | 20240422 | 122900 | 29474191750 | 46100 | 46100 | 46100 | 45950 | 1521 |
| 407 | 20240422 | 122800 | 29404172050 | 46100 | 45950 | 46350 | 45900 | 2753 |
| 408 | 20240422 | 122700 | 29277311100 | 45950 | 45800 | 45950 | 45800 | 1074 |
| 409 | 20240422 | 122600 | 29228063350 | 45750 | 45600 | 45750 | 45550 | 1477 |
| 410 | 20240422 | 122500 | 29160604950 | 45600 | 45500 | 45600 | 45450 | 625 |
| 411 | 20240422 | 122400 | 29132164200 | 45500 | 45600 | 45600 | 45450 | 453 |
| 412 | 20240422 | 122300 | 29111552950 | 45600 | 45450 | 45650 | 45450 | 2058 |
| 413 | 20240422 | 122200 | 29017811300 | 45450 | 45400 | 45450 | 45400 | 738 |
| 414 | 20240422 | 122100 | 28984292050 | 45450 | 45450 | 45500 | 45400 | 374 |
| 415 | 20240422 | 122000 | 28967297950 | 45450 | 45500 | 45500 | 45450 | 1510 |
| 416 | 20240422 | 121900 | 28898654300 | 45500 | 45550 | 45550 | 45500 | 819 |
| 417 | 20240422 | 121800 | 28861376900 | 45550 | 45550 | 45550 | 45500 | 724 |
| 418 | 20240422 | 121700 | 28828424900 | 45550 | 45500 | 45550 | 45500 | 899 |
| 419 | 20240422 | 121600 | 28787503850 | 45550 | 45550 | 45550 | 45500 | 407 |
| 420 | 20240422 | 121500 | 28768978700 | 45550 | 45600 | 45650 | 45500 | 638 |
| 421 | 20240422 | 121400 | 28739918150 | 45600 | 45600 | 45600 | 45550 | 621 |
| 422 | 20240422 | 121300 | 28711624150 | 45550 | 45600 | 45650 | 45550 | 450 |
| 423 | 20240422 | 121200 | 28691110750 | 45600 | 45600 | 45600 | 45550 | 895 |
| 424 | 20240422 | 121100 | 28650321000 | 45600 | 45550 | 45600 | 45500 | 793 |
| 425 | 20240422 | 121000 | 28614218100 | 45600 | 45550 | 45600 | 45550 | 417 |
| 426 | 20240422 | 120900 | 28595222300 | 45600 | 45650 | 45650 | 45550 | 847 |
| 427 | 20240422 | 120800 | 28556589600 | 45600 | 45650 | 45800 | 45600 | 1332 |
| 428 | 20240422 | 120700 | 28495706550 | 45700 | 45500 | 45700 | 45450 | 1125 |
| 429 | 20240422 | 120600 | 28444404350 | 45500 | 45450 | 45500 | 45400 | 649 |
| 430 | 20240422 | 120500 | 28414907550 | 45400 | 45500 | 45550 | 45400 | 737 |
| 431 | 20240422 | 120400 | 28381410850 | 45550 | 45550 | 45550 | 45500 | 1124 |
| 432 | 20240422 | 120300 | 28330226300 | 45550 | 45400 | 45600 | 45400 | 3053 |
| 433 | 20240422 | 120200 | 28191318650 | 45400 | 45500 | 45500 | 45350 | 1122 |
| 434 | 20240422 | 120100 | 28140366300 | 45450 | 45400 | 45500 | 45350 | 1075 |
| 435 | 20240422 | 120000 | 28091546450 | 45400 | 45300 | 45400 | 45150 | 1212 |
| 436 | 20240422 | 115900 | 28036703700 | 45350 | 45050 | 45350 | 45000 | 1656 |
| 437 | 20240422 | 115800 | 27961941250 | 45050 | 44950 | 45050 | 44950 | 1682 |
| 438 | 20240422 | 115700 | 27886298900 | 44950 | 45000 | 45000 | 44950 | 819 |
| 439 | 20240422 | 115600 | 27849482350 | 45000 | 45000 | 45050 | 44950 | 1369 |
| 440 | 20240422 | 115500 | 27787888500 | 45000 | 45000 | 45050 | 45000 | 852 |
| 441 | 20240422 | 115400 | 27749545450 | 45000 | 44950 | 45100 | 44950 | 1554 |
| 442 | 20240422 | 115300 | 27679573300 | 45000 | 45000 | 45000 | 44950 | 1081 |
| 443 | 20240422 | 115200 | 27630960600 | 45000 | 45000 | 45050 | 44950 | 2983 |
| 444 | 20240422 | 115100 | 27496746200 | 45000 | 45100 | 45100 | 45000 | 1205 |
| 445 | 20240422 | 115000 | 27442502150 | 45050 | 45050 | 45100 | 45000 | 1826 |
| 446 | 20240422 | 114900 | 27360259500 | 45050 | 45100 | 45150 | 45050 | 1552 |
| 447 | 20240422 | 114800 | 27290317450 | 45100 | 45100 | 45200 | 45100 | 1249 |
| 448 | 20240422 | 114700 | 27233971550 | 45050 | 45150 | 45200 | 45050 | 2549 |
| 449 | 20240422 | 114600 | 27118960700 | 45150 | 45250 | 45250 | 45150 | 1276 |
| 450 | 20240422 | 114500 | 27061299650 | 45300 | 45250 | 45350 | 45200 | 751 |
| 451 | 20240422 | 114400 | 27027293400 | 45200 | 45150 | 45300 | 45150 | 931 |
| 452 | 20240422 | 114300 | 26985216050 | 45150 | 45100 | 45250 | 45100 | 854 |
| 453 | 20240422 | 114200 | 26946662400 | 45100 | 45050 | 45150 | 45050 | 1189 |
| 454 | 20240422 | 114100 | 26893042950 | 45100 | 45100 | 45150 | 45050 | 686 |
| 455 | 20240422 | 114000 | 26862106550 | 45100 | 45100 | 45150 | 45100 | 1912 |
| 456 | 20240422 | 113900 | 26775871800 | 45100 | 45250 | 45250 | 45100 | 2835 |
| 457 | 20240422 | 113800 | 26647849100 | 45250 | 45300 | 45300 | 45200 | 1230 |
| 458 | 20240422 | 113700 | 26592190950 | 45300 | 45250 | 45350 | 45250 | 763 |
| 459 | 20240422 | 113600 | 26557635400 | 45300 | 45300 | 45350 | 45250 | 882 |
| 460 | 20240422 | 113500 | 26517681650 | 45300 | 45300 | 45350 | 45250 | 1079 |
| 461 | 20240422 | 113400 | 26468824650 | 45300 | 45300 | 45350 | 45300 | 1390 |
| 462 | 20240422 | 113300 | 26405844850 | 45350 | 45400 | 45400 | 45300 | 4280 |
| 463 | 20240422 | 113200 | 26211787400 | 45400 | 45400 | 45450 | 45350 | 1375 |
| 464 | 20240422 | 113100 | 26149362650 | 45400 | 45400 | 45450 | 45400 | 1082 |
| 465 | 20240422 | 113000 | 26100235650 | 45450 | 45500 | 45500 | 45400 | 799 |
| 466 | 20240422 | 112900 | 26063941900 | 45450 | 45450 | 45500 | 45450 | 920 |
| 467 | 20240422 | 112800 | 26022126350 | 45450 | 45500 | 45500 | 45450 | 933 |
| 468 | 20240422 | 112700 | 25979712000 | 45500 | 45500 | 45500 | 45450 | 956 |
| 469 | 20240422 | 112600 | 25936239750 | 45500 | 45500 | 45600 | 45450 | 1422 |
| 470 | 20240422 | 112500 | 25871514100 | 45500 | 45500 | 45500 | 45450 | 786 |
| 471 | 20240422 | 112400 | 25835779700 | 45450 | 45500 | 45500 | 45450 | 627 |
| 472 | 20240422 | 112300 | 25807273850 | 45500 | 45500 | 45550 | 45500 | 780 |
| 473 | 20240422 | 112200 | 25771774900 | 45550 | 45550 | 45600 | 45450 | 1415 |
| 474 | 20240422 | 112100 | 25707392550 | 45550 | 45550 | 45600 | 45500 | 821 |
| 475 | 20240422 | 112000 | 25670001100 | 45550 | 45550 | 45650 | 45550 | 1225 |
| 476 | 20240422 | 111900 | 25614166150 | 45550 | 45600 | 45650 | 45550 | 830 |
| 477 | 20240422 | 111800 | 25576323050 | 45650 | 45400 | 45650 | 45400 | 1364 |
| 478 | 20240422 | 111700 | 25514276950 | 45450 | 45400 | 45500 | 45350 | 1354 |
| 479 | 20240422 | 111600 | 25452813150 | 45400 | 45350 | 45500 | 45300 | 2455 |
| 480 | 20240422 | 111500 | 25341425550 | 45350 | 45350 | 45400 | 45350 | 823 |
| 481 | 20240422 | 111400 | 25304097400 | 45400 | 45450 | 45450 | 45350 | 1985 |
| 482 | 20240422 | 111300 | 25214017250 | 45450 | 45450 | 45500 | 45400 | 718 |
| 483 | 20240422 | 111200 | 25181380700 | 45500 | 45450 | 45500 | 45400 | 1666 |
| 484 | 20240422 | 111100 | 25105668750 | 45450 | 45450 | 45550 | 45400 | 1132 |
| 485 | 20240422 | 111000 | 25054212000 | 45400 | 45400 | 45450 | 45300 | 2285 |
| 486 | 20240422 | 110900 | 24950570100 | 45450 | 45400 | 45450 | 45350 | 1558 |
| 487 | 20240422 | 110800 | 24879845850 | 45400 | 45350 | 45450 | 45300 | 2566 |
| 488 | 20240422 | 110700 | 24763510050 | 45400 | 45600 | 45650 | 45350 | 8496 |
| 489 | 20240422 | 110600 | 24376952850 | 45600 | 45650 | 45650 | 45600 | 1068 |
| 490 | 20240422 | 110500 | 24328237300 | 45600 | 45650 | 45700 | 45600 | 1211 |
| 491 | 20240422 | 110400 | 24272969600 | 45650 | 45750 | 45750 | 45600 | 2757 |
| 492 | 20240422 | 110300 | 24147076100 | 45700 | 45900 | 45900 | 45700 | 2895 |
| 493 | 20240422 | 110200 | 24014463950 | 45900 | 45950 | 46000 | 45850 | 1527 |
| 494 | 20240422 | 110100 | 23944353800 | 45950 | 45950 | 46000 | 45950 | 971 |
| 495 | 20240422 | 110000 | 23899722550 | 45950 | 45950 | 46000 | 45900 | 1079 |
| 496 | 20240422 | 105900 | 23850137150 | 45950 | 46200 | 46200 | 45950 | 5119 |
| 497 | 20240422 | 105800 | 23614429800 | 46150 | 46100 | 46150 | 46100 | 1341 |
| 498 | 20240422 | 105700 | 23552570550 | 46150 | 46250 | 46250 | 46100 | 975 |
| 499 | 20240422 | 105600 | 23507590050 | 46300 | 46250 | 46300 | 46100 | 1446 |
| 500 | 20240422 | 105500 | 23440818300 | 46200 | 46250 | 46300 | 46200 | 1270 |
| 501 | 20240422 | 105400 | 23382112250 | 46250 | 46100 | 46250 | 46100 | 1730 |
| 502 | 20240422 | 105300 | 23302266850 | 46150 | 46150 | 46250 | 46100 | 1519 |
| 503 | 20240422 | 105200 | 23232155000 | 46200 | 46250 | 46250 | 46150 | 1234 |
| 504 | 20240422 | 105100 | 23175159900 | 46250 | 46250 | 46300 | 46150 | 1744 |
| 505 | 20240422 | 105000 | 23094544050 | 46250 | 46500 | 46500 | 46250 | 2009 |
| 506 | 20240422 | 104900 | 23001405800 | 46500 | 46450 | 46550 | 46350 | 2093 |
| 507 | 20240422 | 104800 | 22904155150 | 46400 | 46450 | 46550 | 46400 | 1765 |
| 508 | 20240422 | 104700 | 22822101300 | 46500 | 46500 | 46550 | 46450 | 1540 |
| 509 | 20240422 | 104600 | 22750532800 | 46450 | 46300 | 46450 | 46250 | 1767 |
| 510 | 20240422 | 104500 | 22668675450 | 46250 | 46300 | 46300 | 46150 | 2414 |
| 511 | 20240422 | 104400 | 22557152750 | 46200 | 46250 | 46300 | 46200 | 1157 |
| 512 | 20240422 | 104300 | 22503687250 | 46250 | 46200 | 46300 | 46150 | 1478 |
| 513 | 20240422 | 104200 | 22435398200 | 46250 | 46100 | 46400 | 46050 | 1832 |
| 514 | 20240422 | 104100 | 22350696100 | 46150 | 46150 | 46200 | 46050 | 1145 |
| 515 | 20240422 | 104000 | 22297909800 | 46150 | 46100 | 46200 | 46100 | 1077 |
| 516 | 20240422 | 103900 | 22248211900 | 46150 | 46100 | 46200 | 46100 | 1388 |
| 517 | 20240422 | 103800 | 22184199450 | 46150 | 46200 | 46250 | 46100 | 3582 |
| 518 | 20240422 | 103700 | 22018860150 | 46250 | 46300 | 46400 | 46200 | 3558 |
| 519 | 20240422 | 103600 | 21854360600 | 46300 | 46300 | 46350 | 46250 | 1050 |
| 520 | 20240422 | 103500 | 21805762800 | 46250 | 46350 | 46400 | 46250 | 2239 |
| 521 | 20240422 | 103400 | 21702085900 | 46350 | 46450 | 46500 | 46350 | 3244 |
| 522 | 20240422 | 103300 | 21551615350 | 46450 | 46550 | 46550 | 46450 | 2238 |
| 523 | 20240422 | 103200 | 21447554800 | 46550 | 46650 | 46650 | 46550 | 1052 |
| 524 | 20240422 | 103100 | 21398562500 | 46600 | 46600 | 46650 | 46600 | 1470 |
| 525 | 20240422 | 103000 | 21330045200 | 46600 | 46650 | 46750 | 46600 | 1281 |
| 526 | 20240422 | 102900 | 21270287350 | 46650 | 46700 | 46700 | 46650 | 1331 |
| 527 | 20240422 | 102800 | 21208178450 | 46700 | 46700 | 46900 | 46700 | 970 |
| 528 | 20240422 | 102700 | 21162795850 | 46700 | 46650 | 46750 | 46600 | 1315 |
| 529 | 20240422 | 102600 | 21101459900 | 46600 | 46700 | 46900 | 46550 | 1801 |
| 530 | 20240422 | 102500 | 21017526900 | 46650 | 46700 | 46800 | 46650 | 1623 |
| 531 | 20240422 | 102400 | 20941685650 | 46750 | 46950 | 46950 | 46700 | 2128 |
| 532 | 20240422 | 102300 | 20842029800 | 46950 | 46900 | 47000 | 46750 | 2158 |
| 533 | 20240422 | 102200 | 20740796600 | 46900 | 46650 | 46900 | 46550 | 1929 |
| 534 | 20240422 | 102100 | 20650717800 | 46700 | 46550 | 46700 | 46500 | 1048 |
| 535 | 20240422 | 102000 | 20601920600 | 46550 | 46500 | 46650 | 46500 | 1140 |
| 536 | 20240422 | 101900 | 20548833500 | 46550 | 46500 | 46650 | 46450 | 1321 |
| 537 | 20240422 | 101800 | 20487367350 | 46500 | 46450 | 46500 | 46400 | 1056 |
| 538 | 20240422 | 101700 | 20438313850 | 46400 | 46400 | 46450 | 46350 | 1607 |
| 539 | 20240422 | 101600 | 20363730350 | 46400 | 46550 | 46550 | 46400 | 2060 |
| 540 | 20240422 | 101500 | 20267920400 | 46500 | 46700 | 46800 | 46500 | 2700 |
| 541 | 20240422 | 101400 | 20141996850 | 46750 | 46700 | 46750 | 46650 | 1115 |
| 542 | 20240422 | 101300 | 20089923850 | 46650 | 46850 | 46900 | 46650 | 3969 |
| 543 | 20240422 | 101200 | 19904195350 | 46850 | 46650 | 46850 | 46650 | 2409 |
| 544 | 20240422 | 101100 | 19791538950 | 46650 | 46750 | 46800 | 46650 | 1616 |
| 545 | 20240422 | 101000 | 19716064500 | 46700 | 46800 | 46850 | 46700 | 1843 |
| 546 | 20240422 | 100900 | 19629916100 | 46850 | 46900 | 46950 | 46800 | 1657 |
| 547 | 20240422 | 100800 | 19552217100 | 46850 | 46800 | 46950 | 46700 | 2167 |
| 548 | 20240422 | 100700 | 19450804700 | 46800 | 46450 | 46800 | 46400 | 3628 |
| 549 | 20240422 | 100600 | 19281945100 | 46450 | 46400 | 46450 | 46200 | 5674 |
| 550 | 20240422 | 100500 | 19018890350 | 46400 | 46450 | 46450 | 46300 | 4296 |
| 551 | 20240422 | 100400 | 18819576550 | 46450 | 46350 | 46550 | 46300 | 4617 |
| 552 | 20240422 | 100300 | 18605258000 | 46350 | 46000 | 46350 | 45950 | 2344 |
| 553 | 20240422 | 100200 | 18497057550 | 46050 | 45850 | 46050 | 45700 | 2755 |
| 554 | 20240422 | 100100 | 18370540850 | 45750 | 45700 | 45800 | 45550 | 4732 |
| 555 | 20240422 | 100000 | 18154631150 | 45700 | 45700 | 45700 | 45600 | 1700 |
| 556 | 20240422 | 095900 | 18077014100 | 45650 | 45750 | 45800 | 45650 | 1933 |
| 557 | 20240422 | 095800 | 17988702000 | 45750 | 46050 | 46100 | 45750 | 7975 |
| 558 | 20240422 | 095700 | 17622408550 | 46050 | 45900 | 46100 | 45850 | 2370 |
| 559 | 20240422 | 095600 | 17513446000 | 45850 | 45750 | 45900 | 45750 | 1855 |
| 560 | 20240422 | 095500 | 17428485200 | 45700 | 45600 | 45750 | 45600 | 2266 |
| 561 | 20240422 | 095400 | 17325030900 | 45600 | 45700 | 45800 | 45600 | 8453 |
| 562 | 20240422 | 095300 | 16939034850 | 45700 | 46000 | 46000 | 45650 | 4853 |
| 563 | 20240422 | 095200 | 16716911750 | 45900 | 46250 | 46250 | 45900 | 8293 |
| 564 | 20240422 | 095100 | 16335117550 | 46200 | 46150 | 46300 | 46100 | 3470 |
| 565 | 20240422 | 095000 | 16174924350 | 46200 | 46250 | 46450 | 46150 | 5168 |
| 566 | 20240422 | 094900 | 15935781250 | 46250 | 46100 | 46350 | 46100 | 2699 |
| 567 | 20240422 | 094800 | 15811052650 | 46150 | 46250 | 46300 | 46100 | 3834 |
| 568 | 20240422 | 094700 | 15633947950 | 46300 | 46100 | 46450 | 46100 | 6078 |
| 569 | 20240422 | 094600 | 15352601400 | 46050 | 46150 | 46200 | 45950 | 6514 |
| 570 | 20240422 | 094500 | 15052253550 | 46150 | 45750 | 46200 | 45700 | 5124 |
| 571 | 20240422 | 094400 | 14816637050 | 45750 | 45800 | 45850 | 45500 | 7131 |
| 572 | 20240422 | 094300 | 14491207450 | 45800 | 46150 | 46200 | 45800 | 11609 |
| 573 | 20240422 | 094200 | 13956782050 | 46150 | 46150 | 46200 | 46100 | 2965 |
| 574 | 20240422 | 094100 | 13820049950 | 46150 | 46400 | 46400 | 46100 | 5703 |
| 575 | 20240422 | 094000 | 13556572650 | 46400 | 46350 | 46400 | 46250 | 3003 |
| 576 | 20240422 | 093900 | 13417463150 | 46350 | 46100 | 46450 | 46000 | 9232 |
| 577 | 20240422 | 093800 | 12991430050 | 46150 | 46300 | 46350 | 46100 | 11943 |
| 578 | 20240422 | 093700 | 12439142200 | 46250 | 46650 | 46650 | 46250 | 10026 |
| 579 | 20240422 | 093600 | 11973498500 | 46650 | 46850 | 46850 | 46600 | 3745 |
| 580 | 20240422 | 093500 | 11798473100 | 46850 | 47200 | 47300 | 46550 | 13524 |
| 581 | 20240422 | 093400 | 11164343150 | 47300 | 47150 | 47350 | 47000 | 3960 |
| 582 | 20240422 | 093300 | 10977828550 | 47100 | 47300 | 47350 | 47050 | 7358 |
| 583 | 20240422 | 093200 | 10630876700 | 47300 | 47250 | 47350 | 47100 | 4657 |
| 584 | 20240422 | 093100 | 10411030900 | 47300 | 47400 | 47400 | 47050 | 8424 |
| 585 | 20240422 | 093000 | 10013649750 | 47300 | 47300 | 47650 | 47300 | 7843 |
| 586 | 20240422 | 092900 | 9641416150 | 47350 | 48000 | 48200 | 47300 | 11948 |
| 587 | 20240422 | 092800 | 9071182500 | 48000 | 48250 | 48350 | 47700 | 15778 |
| 588 | 20240422 | 092700 | 8314406200 | 48300 | 48550 | 48650 | 48150 | 10856 |
| 589 | 20240422 | 092600 | 7789131650 | 48600 | 49400 | 49400 | 48500 | 14398 |
| 590 | 20240422 | 092500 | 7082480550 | 49450 | 49500 | 49500 | 49400 | 4228 |
| 591 | 20240422 | 092400 | 6873497050 | 49500 | 49650 | 49650 | 49450 | 6466 |
| 592 | 20240422 | 092300 | 6553312150 | 49600 | 49650 | 49750 | 49550 | 3991 |
| 593 | 20240422 | 092200 | 6355240850 | 49600 | 49700 | 49750 | 49600 | 1723 |
| 594 | 20240422 | 092100 | 6269685400 | 49700 | 49950 | 49950 | 49700 | 2841 |
| 595 | 20240422 | 092000 | 6128368450 | 50000 | 50100 | 50200 | 49950 | 2088 |
| 596 | 20240422 | 091900 | 6023879200 | 50100 | 49850 | 50200 | 49750 | 6399 |
| 597 | 20240422 | 091800 | 5704606900 | 49750 | 49900 | 49900 | 49750 | 4582 |
| 598 | 20240422 | 091700 | 5476382850 | 49900 | 49850 | 49950 | 49800 | 3133 |
| 599 | 20240422 | 091600 | 5320180750 | 49850 | 50100 | 50200 | 49850 | 4471 |
| 600 | 20240422 | 091500 | 5096757600 | 50000 | 50100 | 50200 | 50000 | 1826 |
| 601 | 20240422 | 091400 | 5005292200 | 50100 | 50200 | 50200 | 50000 | 4308 |
| 602 | 20240422 | 091300 | 4789573700 | 50200 | 50000 | 50200 | 49950 | 8563 |
| 603 | 20240422 | 091200 | 4361405350 | 50000 | 49800 | 50000 | 49800 | 2159 |
| 604 | 20240422 | 091100 | 4253659700 | 49800 | 49550 | 49900 | 49550 | 1608 |
| 605 | 20240422 | 091000 | 4173836150 | 49550 | 49650 | 49700 | 49500 | 3232 |
| 606 | 20240422 | 090900 | 4013627700 | 49650 | 50000 | 50000 | 49650 | 3188 |
| 607 | 20240422 | 090800 | 3854855500 | 50000 | 49500 | 50000 | 49450 | 2907 |
| 608 | 20240422 | 090700 | 3710258000 | 49500 | 49500 | 49750 | 49450 | 6600 |
| 609 | 20240422 | 090600 | 3383148750 | 49500 | 49700 | 49750 | 49350 | 8303 |
| 610 | 20240422 | 090500 | 2972091650 | 49700 | 49750 | 49750 | 49500 | 5537 |
| 611 | 20240422 | 090400 | 2697489550 | 49750 | 50300 | 50300 | 49650 | 7330 |
| 612 | 20240422 | 090300 | 2331303400 | 50300 | 49650 | 50400 | 49600 | 5911 |
| 613 | 20240422 | 090200 | 2035592750 | 49600 | 49650 | 50400 | 49600 | 3679 |
| 614 | 20240422 | 090100 | 1851662050 | 49850 | 49850 | 49850 | 49400 | 19693 |
| 615 | 20240422 | 090000 | 875503650 | 49850 | 49900 | 50600 | 49550 | 17538 |