31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 3 | 20240415 | 183000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240415 | 182900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240415 | 182800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240415 | 182700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240415 | 182600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240415 | 182500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240415 | 182400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240415 | 182300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240415 | 182200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240415 | 182100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240415 | 182000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240415 | 181900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240415 | 181800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240415 | 181700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240415 | 181600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240415 | 181500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240415 | 181400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240415 | 181300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240415 | 181200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240415 | 181100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240415 | 181000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240415 | 180900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240415 | 180800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240415 | 180700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240415 | 180600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240415 | 180500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240415 | 180400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240415 | 180300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240415 | 180200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240415 | 180100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 33 | 20240415 | 180000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240415 | 175900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240415 | 175800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240415 | 175700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240415 | 175600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240415 | 175500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240415 | 175400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240415 | 175300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240415 | 175200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240415 | 175100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240415 | 175000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240415 | 174900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240415 | 174800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240415 | 174700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240415 | 174600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240415 | 174500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240415 | 174400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240415 | 174300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240415 | 174200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240415 | 174100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240415 | 174000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240415 | 173900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240415 | 173800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240415 | 173700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240415 | 173600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240415 | 173500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240415 | 173400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240415 | 173300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240415 | 173200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240415 | 173100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 63 | 20240415 | 173000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240415 | 172900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240415 | 172800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240415 | 172700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240415 | 172600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240415 | 172500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240415 | 172400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240415 | 172300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240415 | 172200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240415 | 172100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240415 | 172000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240415 | 171900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240415 | 171800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240415 | 171700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240415 | 171600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240415 | 171500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240415 | 171400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240415 | 171300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240415 | 171200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240415 | 171100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240415 | 171000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240415 | 170900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240415 | 170800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240415 | 170700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240415 | 170600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240415 | 170500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240415 | 170400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240415 | 170300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240415 | 170200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240415 | 170100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 93 | 20240415 | 170000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240415 | 165900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240415 | 165800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240415 | 165700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240415 | 165600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240415 | 165500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240415 | 165400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240415 | 165300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240415 | 165200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240415 | 165100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240415 | 165000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240415 | 164900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240415 | 164800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240415 | 164700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240415 | 164600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240415 | 164500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240415 | 164400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240415 | 164300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240415 | 164200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240415 | 164100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240415 | 164000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240415 | 163900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240415 | 163800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240415 | 163700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240415 | 163600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240415 | 163500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240415 | 163400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240415 | 163300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240415 | 163200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240415 | 163100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 123 | 20240415 | 163000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240415 | 162900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240415 | 162800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240415 | 162700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240415 | 162600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240415 | 162500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240415 | 162400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240415 | 162300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240415 | 162200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240415 | 162100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240415 | 162000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240415 | 161900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240415 | 161800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240415 | 161700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240415 | 161600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240415 | 161500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240415 | 161400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240415 | 161300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240415 | 161200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240415 | 161100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240415 | 161000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240415 | 160900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240415 | 160800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240415 | 160700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240415 | 160600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240415 | 160500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240415 | 160400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240415 | 160300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240415 | 160200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240415 | 160100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 153 | 20240415 | 160000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240415 | 155900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240415 | 155800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240415 | 155700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240415 | 155600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240415 | 155500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240415 | 155400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240415 | 155300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240415 | 155200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240415 | 155100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240415 | 155000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240415 | 154900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240415 | 154800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240415 | 154700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240415 | 154600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240415 | 154500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240415 | 154400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240415 | 154300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240415 | 154200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240415 | 154100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240415 | 154000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240415 | 153900 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240415 | 153800 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240415 | 153700 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240415 | 153600 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240415 | 153500 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240415 | 153400 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240415 | 153300 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240415 | 153200 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240415 | 153100 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 183 | 20240415 | 153000 | 65972804750 | 45100 | 45100 | 45100 | 45100 | 32929 |
| 184 | 20240415 | 152900 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20240415 | 152800 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20240415 | 152700 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20240415 | 152600 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20240415 | 152500 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20240415 | 152400 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20240415 | 152300 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20240415 | 152200 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20240415 | 152100 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20240415 | 152000 | 64487706850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20240415 | 151900 | 64487706850 | 45350 | 45250 | 45400 | 45250 | 14994 |
| 195 | 20240415 | 151800 | 63807986400 | 45300 | 45200 | 45300 | 45200 | 7812 |
| 196 | 20240415 | 151700 | 63454530650 | 45200 | 45200 | 45250 | 45100 | 8063 |
| 197 | 20240415 | 151600 | 63090196400 | 45150 | 45150 | 45200 | 45100 | 1826 |
| 198 | 20240415 | 151500 | 63007749050 | 45150 | 45150 | 45200 | 45100 | 3862 |
| 199 | 20240415 | 151400 | 62833322500 | 45150 | 45200 | 45200 | 45100 | 2906 |
| 200 | 20240415 | 151300 | 62702095150 | 45150 | 45100 | 45200 | 45100 | 4352 |
| 201 | 20240415 | 151200 | 62505538250 | 45100 | 45050 | 45150 | 45050 | 1691 |
| 202 | 20240415 | 151100 | 62429285450 | 45050 | 45050 | 45150 | 45050 | 3053 |
| 203 | 20240415 | 151000 | 62291639300 | 45050 | 45050 | 45100 | 44950 | 4909 |
| 204 | 20240415 | 150900 | 62070516400 | 45000 | 45000 | 45050 | 44950 | 2512 |
| 205 | 20240415 | 150800 | 61957450650 | 45000 | 45050 | 45050 | 44950 | 3492 |
| 206 | 20240415 | 150700 | 61800271000 | 45000 | 45050 | 45100 | 44950 | 4220 |
| 207 | 20240415 | 150600 | 61610172600 | 45050 | 44800 | 45050 | 44750 | 17045 |
| 208 | 20240415 | 150500 | 60844208650 | 44800 | 44800 | 44850 | 44750 | 2025 |
| 209 | 20240415 | 150400 | 60753491850 | 44850 | 44800 | 44850 | 44750 | 2252 |
| 210 | 20240415 | 150300 | 60652608100 | 44750 | 44700 | 44800 | 44700 | 1398 |
| 211 | 20240415 | 150200 | 60590031000 | 44750 | 44750 | 44800 | 44700 | 1628 |
| 212 | 20240415 | 150100 | 60517159850 | 44800 | 44750 | 44900 | 44750 | 3091 |
| 213 | 20240415 | 150000 | 60378702050 | 44800 | 44800 | 44850 | 44750 | 978 |
| 214 | 20240415 | 145900 | 60334908950 | 44900 | 44650 | 44900 | 44600 | 5331 |
| 215 | 20240415 | 145800 | 60096626800 | 44650 | 44700 | 44750 | 44650 | 4526 |
| 216 | 20240415 | 145700 | 59894421200 | 44700 | 44750 | 44750 | 44700 | 899 |
| 217 | 20240415 | 145600 | 59854213350 | 44750 | 44700 | 44750 | 44700 | 876 |
| 218 | 20240415 | 145500 | 59815031200 | 44750 | 44750 | 44800 | 44750 | 858 |
| 219 | 20240415 | 145400 | 59776635550 | 44750 | 44750 | 44750 | 44700 | 510 |
| 220 | 20240415 | 145300 | 59753818450 | 44750 | 44850 | 44900 | 44750 | 1901 |
| 221 | 20240415 | 145200 | 59668686450 | 44850 | 44850 | 44900 | 44850 | 1661 |
| 222 | 20240415 | 145100 | 59594137600 | 44850 | 44800 | 44850 | 44800 | 738 |
| 223 | 20240415 | 145000 | 59561046100 | 44850 | 44850 | 44850 | 44750 | 1815 |
| 224 | 20240415 | 144900 | 59479716150 | 44850 | 44900 | 44950 | 44850 | 1532 |
| 225 | 20240415 | 144800 | 59410957400 | 44950 | 44900 | 44950 | 44900 | 858 |
| 226 | 20240415 | 144700 | 59372391100 | 44900 | 44900 | 44950 | 44850 | 2018 |
| 227 | 20240415 | 144600 | 59281724350 | 44850 | 44850 | 44900 | 44750 | 1250 |
| 228 | 20240415 | 144500 | 59225648650 | 44750 | 44750 | 44850 | 44700 | 1524 |
| 229 | 20240415 | 144400 | 59157428700 | 44700 | 44650 | 44750 | 44650 | 736 |
| 230 | 20240415 | 144300 | 59124519850 | 44700 | 44750 | 44750 | 44650 | 771 |
| 231 | 20240415 | 144200 | 59090070800 | 44700 | 44700 | 44750 | 44700 | 445 |
| 232 | 20240415 | 144100 | 59070172550 | 44700 | 44700 | 44750 | 44700 | 454 |
| 233 | 20240415 | 144000 | 59049875750 | 44750 | 44750 | 44800 | 44750 | 835 |
| 234 | 20240415 | 143900 | 59012509050 | 44800 | 44850 | 44850 | 44750 | 449 |
| 235 | 20240415 | 143800 | 58992397300 | 44800 | 44800 | 44850 | 44800 | 483 |
| 236 | 20240415 | 143700 | 58970751300 | 44850 | 44800 | 44850 | 44750 | 607 |
| 237 | 20240415 | 143600 | 58943557950 | 44700 | 44650 | 44750 | 44600 | 1084 |
| 238 | 20240415 | 143500 | 58895124200 | 44650 | 44700 | 44700 | 44650 | 1727 |
| 239 | 20240415 | 143400 | 58817982650 | 44700 | 44700 | 44750 | 44700 | 732 |
| 240 | 20240415 | 143300 | 58785259750 | 44700 | 44800 | 44800 | 44700 | 2589 |
| 241 | 20240415 | 143200 | 58669464250 | 44750 | 44800 | 44900 | 44750 | 1040 |
| 242 | 20240415 | 143100 | 58622834900 | 44850 | 44950 | 45000 | 44850 | 4043 |
| 243 | 20240415 | 143000 | 58441202600 | 44950 | 44950 | 44950 | 44900 | 3230 |
| 244 | 20240415 | 142900 | 58296035450 | 44950 | 44900 | 44950 | 44850 | 2510 |
| 245 | 20240415 | 142800 | 58183312350 | 44900 | 44850 | 44900 | 44850 | 801 |
| 246 | 20240415 | 142700 | 58147371950 | 44800 | 44900 | 44900 | 44800 | 908 |
| 247 | 20240415 | 142600 | 58106627950 | 44900 | 44700 | 44900 | 44700 | 2022 |
| 248 | 20240415 | 142500 | 58016106850 | 44650 | 44700 | 44750 | 44650 | 1404 |
| 249 | 20240415 | 142400 | 57953364350 | 44650 | 44700 | 44750 | 44650 | 919 |
| 250 | 20240415 | 142300 | 57912297200 | 44700 | 44700 | 44750 | 44700 | 1340 |
| 251 | 20240415 | 142200 | 57852380800 | 44700 | 44700 | 44750 | 44700 | 1358 |
| 252 | 20240415 | 142100 | 57791636350 | 44750 | 44700 | 44750 | 44700 | 708 |
| 253 | 20240415 | 142000 | 57759982950 | 44700 | 44700 | 44750 | 44700 | 535 |
| 254 | 20240415 | 141900 | 57736067750 | 44800 | 44850 | 44850 | 44700 | 757 |
| 255 | 20240415 | 141800 | 57702185500 | 44850 | 44700 | 44850 | 44650 | 2133 |
| 256 | 20240415 | 141700 | 57606737550 | 44700 | 44900 | 44900 | 44600 | 3218 |
| 257 | 20240415 | 141600 | 57462741600 | 44900 | 45000 | 45000 | 44850 | 1877 |
| 258 | 20240415 | 141500 | 57378409900 | 45000 | 44900 | 45000 | 44850 | 1340 |
| 259 | 20240415 | 141400 | 57318216550 | 44900 | 44950 | 45000 | 44850 | 2140 |
| 260 | 20240415 | 141300 | 57222085350 | 44950 | 44850 | 45000 | 44800 | 1365 |
| 261 | 20240415 | 141200 | 57160783450 | 44850 | 45000 | 45000 | 44800 | 5238 |
| 262 | 20240415 | 141100 | 56925792900 | 45000 | 44950 | 45100 | 44950 | 4551 |
| 263 | 20240415 | 141000 | 56720765150 | 45100 | 44900 | 45100 | 44900 | 9729 |
| 264 | 20240415 | 140900 | 56283097950 | 44900 | 44750 | 44950 | 44650 | 9042 |
| 265 | 20240415 | 140800 | 55877689250 | 44800 | 44600 | 44800 | 44550 | 4181 |
| 266 | 20240415 | 140700 | 55690925300 | 44600 | 44650 | 44650 | 44600 | 554 |
| 267 | 20240415 | 140600 | 55666197750 | 44600 | 44550 | 44650 | 44500 | 5968 |
| 268 | 20240415 | 140500 | 55399899400 | 44550 | 44600 | 44650 | 44450 | 1455 |
| 269 | 20240415 | 140400 | 55335089100 | 44650 | 44450 | 44750 | 44400 | 15708 |
| 270 | 20240415 | 140300 | 54634932200 | 44450 | 44450 | 44450 | 44350 | 1607 |
| 271 | 20240415 | 140200 | 54563563650 | 44450 | 44350 | 44450 | 44300 | 2621 |
| 272 | 20240415 | 140100 | 54447238800 | 44350 | 44350 | 44400 | 44300 | 1387 |
| 273 | 20240415 | 140000 | 54385752100 | 44400 | 44100 | 44400 | 44100 | 3349 |
| 274 | 20240415 | 135900 | 54237374850 | 44100 | 44100 | 44100 | 44050 | 1181 |
| 275 | 20240415 | 135800 | 54185311050 | 44050 | 44150 | 44150 | 44050 | 2103 |
| 276 | 20240415 | 135700 | 54092511400 | 44100 | 43950 | 44100 | 43950 | 677 |
| 277 | 20240415 | 135600 | 54062682500 | 43950 | 43700 | 43950 | 43700 | 2757 |
| 278 | 20240415 | 135500 | 53941830900 | 43700 | 43650 | 43700 | 43650 | 1930 |
| 279 | 20240415 | 135400 | 53857546100 | 43650 | 43750 | 43750 | 43650 | 860 |
| 280 | 20240415 | 135300 | 53819975100 | 43750 | 43750 | 43750 | 43650 | 2279 |
| 281 | 20240415 | 135200 | 53720317500 | 43750 | 43750 | 43750 | 43750 | 176 |
| 282 | 20240415 | 135100 | 53712617500 | 43750 | 43800 | 43850 | 43750 | 973 |
| 283 | 20240415 | 135000 | 53670018750 | 43800 | 43800 | 43850 | 43750 | 1115 |
| 284 | 20240415 | 134900 | 53621198700 | 43800 | 43850 | 43850 | 43800 | 850 |
| 285 | 20240415 | 134800 | 53583967200 | 43850 | 43800 | 43850 | 43800 | 727 |
| 286 | 20240415 | 134700 | 53552104400 | 43900 | 43800 | 43900 | 43800 | 444 |
| 287 | 20240415 | 134600 | 53532645200 | 43850 | 43900 | 43950 | 43800 | 1633 |
| 288 | 20240415 | 134500 | 53461096350 | 43850 | 43800 | 43850 | 43800 | 921 |
| 289 | 20240415 | 134400 | 53420718250 | 43800 | 43800 | 43850 | 43800 | 85 |
| 290 | 20240415 | 134300 | 53416994050 | 43800 | 43900 | 43900 | 43800 | 790 |
| 291 | 20240415 | 134200 | 53382368700 | 43900 | 43900 | 43950 | 43850 | 414 |
| 292 | 20240415 | 134100 | 53364191250 | 43850 | 43900 | 43900 | 43850 | 647 |
| 293 | 20240415 | 134000 | 53335799300 | 43900 | 44050 | 44050 | 43900 | 759 |
| 294 | 20240415 | 133900 | 53302419250 | 44050 | 44050 | 44050 | 44000 | 729 |
| 295 | 20240415 | 133800 | 53270340200 | 44100 | 44050 | 44100 | 44000 | 208 |
| 296 | 20240415 | 133700 | 53261177650 | 44050 | 44000 | 44200 | 43950 | 2325 |
| 297 | 20240415 | 133600 | 53158629900 | 44000 | 44000 | 44000 | 43900 | 794 |
| 298 | 20240415 | 133500 | 53123736100 | 44000 | 44100 | 44150 | 43850 | 4698 |
| 299 | 20240415 | 133400 | 52917127850 | 44100 | 44150 | 44200 | 44100 | 929 |
| 300 | 20240415 | 133300 | 52876110750 | 44150 | 44250 | 44300 | 44150 | 607 |
| 301 | 20240415 | 133200 | 52849263150 | 44200 | 44200 | 44300 | 44200 | 637 |
| 302 | 20240415 | 133100 | 52821080950 | 44150 | 44400 | 44450 | 44150 | 4357 |
| 303 | 20240415 | 133000 | 52627789900 | 44350 | 44350 | 44400 | 44350 | 1870 |
| 304 | 20240415 | 132900 | 52544794150 | 44350 | 44400 | 44450 | 44150 | 1784 |
| 305 | 20240415 | 132800 | 52465637550 | 44450 | 44050 | 44450 | 44050 | 3808 |
| 306 | 20240415 | 132700 | 52296881050 | 44100 | 44150 | 44350 | 44100 | 5464 |
| 307 | 20240415 | 132600 | 52055072950 | 44100 | 44000 | 44200 | 43950 | 7271 |
| 308 | 20240415 | 132500 | 51734431800 | 43950 | 43900 | 44000 | 43850 | 3153 |
| 309 | 20240415 | 132400 | 51596009700 | 43900 | 43800 | 43900 | 43800 | 2101 |
| 310 | 20240415 | 132300 | 51503918500 | 43800 | 43850 | 43850 | 43750 | 328 |
| 311 | 20240415 | 132200 | 51489555000 | 43850 | 43800 | 43850 | 43750 | 1791 |
| 312 | 20240415 | 132100 | 51411098200 | 43800 | 43650 | 43800 | 43650 | 1292 |
| 313 | 20240415 | 132000 | 51354602100 | 43700 | 43650 | 43700 | 43650 | 409 |
| 314 | 20240415 | 131900 | 51336749050 | 43600 | 43600 | 43650 | 43600 | 569 |
| 315 | 20240415 | 131800 | 51311940400 | 43600 | 43550 | 43700 | 43550 | 1062 |
| 316 | 20240415 | 131700 | 51265621450 | 43550 | 43650 | 43650 | 43550 | 1520 |
| 317 | 20240415 | 131600 | 51199346100 | 43600 | 43600 | 43650 | 43600 | 526 |
| 318 | 20240415 | 131500 | 51176391750 | 43600 | 43600 | 43650 | 43550 | 401 |
| 319 | 20240415 | 131400 | 51158903300 | 43600 | 43500 | 43700 | 43450 | 4510 |
| 320 | 20240415 | 131300 | 50962512250 | 43500 | 43450 | 43500 | 43400 | 1468 |
| 321 | 20240415 | 131200 | 50898727950 | 43400 | 43450 | 43450 | 43400 | 310 |
| 322 | 20240415 | 131100 | 50885260150 | 43450 | 43500 | 43500 | 43400 | 478 |
| 323 | 20240415 | 131000 | 50864507300 | 43500 | 43400 | 43500 | 43350 | 310 |
| 324 | 20240415 | 130900 | 50851038700 | 43300 | 43200 | 43550 | 43200 | 1527 |
| 325 | 20240415 | 130800 | 50784643050 | 43200 | 43500 | 43500 | 43200 | 1651 |
| 326 | 20240415 | 130700 | 50713120050 | 43500 | 43500 | 43550 | 43500 | 377 |
| 327 | 20240415 | 130600 | 50696707100 | 43500 | 43450 | 43550 | 43400 | 909 |
| 328 | 20240415 | 130500 | 50657170200 | 43400 | 43400 | 43500 | 43400 | 1885 |
| 329 | 20240415 | 130400 | 50575241000 | 43400 | 43150 | 43400 | 43100 | 2402 |
| 330 | 20240415 | 130300 | 50471411900 | 43200 | 43200 | 43350 | 43150 | 2975 |
| 331 | 20240415 | 130200 | 50342686200 | 43200 | 43150 | 43200 | 43100 | 1760 |
| 332 | 20240415 | 130100 | 50266758700 | 43150 | 43050 | 43150 | 43000 | 6043 |
| 333 | 20240415 | 130000 | 50006803500 | 43050 | 43150 | 43150 | 43050 | 4089 |
| 334 | 20240415 | 125900 | 49830615200 | 43150 | 43400 | 43400 | 43100 | 13067 |
| 335 | 20240415 | 125800 | 49265396800 | 43400 | 43450 | 43450 | 43400 | 508 |
| 336 | 20240415 | 125700 | 49243340700 | 43500 | 43400 | 43500 | 43400 | 516 |
| 337 | 20240415 | 125600 | 49220905300 | 43400 | 43550 | 43550 | 43350 | 5902 |
| 338 | 20240415 | 125500 | 48964695050 | 43550 | 43600 | 43650 | 43500 | 1582 |
| 339 | 20240415 | 125400 | 48895755650 | 43600 | 43550 | 43600 | 43550 | 235 |
| 340 | 20240415 | 125300 | 48885521100 | 43550 | 43650 | 43650 | 43550 | 349 |
| 341 | 20240415 | 125200 | 48870321150 | 43550 | 43550 | 43600 | 43550 | 824 |
| 342 | 20240415 | 125100 | 48834412550 | 43500 | 43500 | 43500 | 43400 | 1579 |
| 343 | 20240415 | 125000 | 48765751500 | 43500 | 43500 | 43500 | 43450 | 706 |
| 344 | 20240415 | 124900 | 48735057350 | 43500 | 43450 | 43500 | 43400 | 1000 |
| 345 | 20240415 | 124800 | 48691607850 | 43450 | 43450 | 43450 | 43400 | 504 |
| 346 | 20240415 | 124700 | 48669718300 | 43400 | 43450 | 43450 | 43400 | 1629 |
| 347 | 20240415 | 124600 | 48599010400 | 43450 | 43500 | 43550 | 43400 | 4241 |
| 348 | 20240415 | 124500 | 48414748550 | 43500 | 43500 | 43550 | 43500 | 789 |
| 349 | 20240415 | 124400 | 48380426750 | 43500 | 43550 | 43550 | 43500 | 701 |
| 350 | 20240415 | 124300 | 48349903350 | 43550 | 43650 | 43650 | 43550 | 488 |
| 351 | 20240415 | 124200 | 48328629000 | 43600 | 43550 | 43650 | 43550 | 314 |
| 352 | 20240415 | 124100 | 48314939650 | 43550 | 43550 | 43600 | 43550 | 916 |
| 353 | 20240415 | 124000 | 48275021500 | 43550 | 43700 | 43700 | 43550 | 2233 |
| 354 | 20240415 | 123900 | 48177606700 | 43700 | 43700 | 43700 | 43700 | 384 |
| 355 | 20240415 | 123800 | 48160825900 | 43700 | 43700 | 43750 | 43650 | 294 |
| 356 | 20240415 | 123700 | 48147982500 | 43700 | 43850 | 43850 | 43700 | 920 |
| 357 | 20240415 | 123600 | 48107749250 | 43800 | 43850 | 43850 | 43750 | 872 |
| 358 | 20240415 | 123500 | 48069567300 | 43800 | 43850 | 43850 | 43800 | 594 |
| 359 | 20240415 | 123400 | 48043544300 | 43850 | 43800 | 43850 | 43750 | 311 |
| 360 | 20240415 | 123300 | 48029920000 | 43750 | 43800 | 43800 | 43750 | 811 |
| 361 | 20240415 | 123200 | 47994431250 | 43750 | 43800 | 43800 | 43750 | 261 |
| 362 | 20240415 | 123100 | 47983001000 | 43800 | 43850 | 43850 | 43750 | 1410 |
| 363 | 20240415 | 123000 | 47921231550 | 43850 | 43850 | 43900 | 43800 | 840 |
| 364 | 20240415 | 122900 | 47884400100 | 43800 | 43800 | 43850 | 43750 | 467 |
| 365 | 20240415 | 122800 | 47863946400 | 43750 | 43800 | 43800 | 43700 | 434 |
| 366 | 20240415 | 122700 | 47844953050 | 43700 | 43600 | 43750 | 43600 | 1367 |
| 367 | 20240415 | 122600 | 47785205100 | 43600 | 43550 | 43650 | 43550 | 794 |
| 368 | 20240415 | 122500 | 47750569450 | 43550 | 43650 | 43700 | 43500 | 809 |
| 369 | 20240415 | 122400 | 47715324200 | 43650 | 43400 | 43650 | 43400 | 4640 |
| 370 | 20240415 | 122300 | 47513702050 | 43400 | 43550 | 43550 | 43400 | 3173 |
| 371 | 20240415 | 122200 | 47375789150 | 43550 | 43550 | 43550 | 43500 | 5467 |
| 372 | 20240415 | 122100 | 47137950050 | 43550 | 43600 | 43600 | 43550 | 918 |
| 373 | 20240415 | 122000 | 47097959150 | 43600 | 43600 | 43650 | 43600 | 692 |
| 374 | 20240415 | 121900 | 47067785350 | 43600 | 43650 | 43700 | 43600 | 456 |
| 375 | 20240415 | 121800 | 47047878250 | 43650 | 43700 | 43700 | 43650 | 198 |
| 376 | 20240415 | 121700 | 47039229400 | 43650 | 43600 | 43650 | 43600 | 349 |
| 377 | 20240415 | 121600 | 47024003700 | 43550 | 43600 | 43600 | 43550 | 155 |
| 378 | 20240415 | 121500 | 47017245900 | 43600 | 43550 | 43700 | 43550 | 1722 |
| 379 | 20240415 | 121400 | 46942126400 | 43550 | 43550 | 43700 | 43550 | 1982 |
| 380 | 20240415 | 121300 | 46855711250 | 43600 | 43600 | 43600 | 43550 | 1525 |
| 381 | 20240415 | 121200 | 46789296350 | 43600 | 43600 | 43600 | 43600 | 786 |
| 382 | 20240415 | 121100 | 46755026750 | 43600 | 43600 | 43700 | 43550 | 818 |
| 383 | 20240415 | 121000 | 46719335350 | 43550 | 43600 | 43600 | 43550 | 1447 |
| 384 | 20240415 | 120900 | 46656261150 | 43600 | 43550 | 43650 | 43550 | 719 |
| 385 | 20240415 | 120800 | 46624919900 | 43550 | 43550 | 43600 | 43550 | 1057 |
| 386 | 20240415 | 120700 | 46578886850 | 43550 | 43550 | 43600 | 43500 | 3914 |
| 387 | 20240415 | 120600 | 46408474450 | 43550 | 43600 | 43650 | 43550 | 928 |
| 388 | 20240415 | 120500 | 46368036150 | 43600 | 43650 | 43650 | 43600 | 404 |
| 389 | 20240415 | 120400 | 46350421500 | 43650 | 43650 | 43650 | 43600 | 2839 |
| 390 | 20240415 | 120300 | 46226576200 | 43650 | 43650 | 43700 | 43650 | 179 |
| 391 | 20240415 | 120200 | 46218762800 | 43650 | 43700 | 43700 | 43650 | 207 |
| 392 | 20240415 | 120100 | 46209721550 | 43700 | 43600 | 43700 | 43600 | 891 |
| 393 | 20240415 | 120000 | 46170849200 | 43650 | 43650 | 43700 | 43600 | 1754 |
| 394 | 20240415 | 115900 | 46094363300 | 43650 | 43650 | 43700 | 43650 | 452 |
| 395 | 20240415 | 115800 | 46074631600 | 43650 | 43700 | 43700 | 43600 | 3265 |
| 396 | 20240415 | 115700 | 45932186350 | 43700 | 43650 | 43700 | 43650 | 416 |
| 397 | 20240415 | 115600 | 45914020050 | 43700 | 43700 | 43700 | 43650 | 1403 |
| 398 | 20240415 | 115500 | 45852773450 | 43700 | 43700 | 43700 | 43650 | 1510 |
| 399 | 20240415 | 115400 | 45786794250 | 43700 | 43750 | 43800 | 43700 | 1281 |
| 400 | 20240415 | 115300 | 45730757800 | 43750 | 43800 | 43850 | 43750 | 328 |
| 401 | 20240415 | 115200 | 45716391550 | 43800 | 43800 | 43850 | 43800 | 110 |
| 402 | 20240415 | 115100 | 45711572950 | 43850 | 43800 | 43850 | 43800 | 731 |
| 403 | 20240415 | 115000 | 45679555050 | 43800 | 43850 | 43850 | 43800 | 77 |
| 404 | 20240415 | 114900 | 45676181900 | 43800 | 43850 | 43850 | 43800 | 305 |
| 405 | 20240415 | 114800 | 45662811650 | 43850 | 43800 | 43850 | 43800 | 183 |
| 406 | 20240415 | 114700 | 45654789450 | 43800 | 43850 | 43850 | 43800 | 301 |
| 407 | 20240415 | 114600 | 45641600300 | 43800 | 43800 | 43850 | 43800 | 74 |
| 408 | 20240415 | 114500 | 45638358500 | 43800 | 43850 | 43850 | 43800 | 276 |
| 409 | 20240415 | 114400 | 45626266600 | 43800 | 43900 | 43900 | 43800 | 146 |
| 410 | 20240415 | 114300 | 45619864900 | 43900 | 43750 | 43950 | 43700 | 1498 |
| 411 | 20240415 | 114200 | 45554254300 | 43700 | 43750 | 43750 | 43700 | 506 |
| 412 | 20240415 | 114100 | 45532137800 | 43750 | 43700 | 43750 | 43700 | 815 |
| 413 | 20240415 | 114000 | 45496491550 | 43700 | 43750 | 43800 | 43700 | 1050 |
| 414 | 20240415 | 113900 | 45450569450 | 43750 | 43850 | 43850 | 43750 | 1497 |
| 415 | 20240415 | 113800 | 45385016950 | 43850 | 43650 | 43850 | 43650 | 1521 |
| 416 | 20240415 | 113700 | 45318541400 | 43700 | 43750 | 43800 | 43650 | 3054 |
| 417 | 20240415 | 113600 | 45185088350 | 43750 | 43900 | 43900 | 43750 | 5810 |
| 418 | 20240415 | 113500 | 44930630450 | 43850 | 43950 | 43950 | 43850 | 2744 |
| 419 | 20240415 | 113400 | 44810139650 | 43950 | 44050 | 44050 | 43950 | 547 |
| 420 | 20240415 | 113300 | 44786070100 | 44050 | 44100 | 44100 | 44050 | 994 |
| 421 | 20240415 | 113200 | 44742274150 | 44050 | 44000 | 44100 | 44000 | 1066 |
| 422 | 20240415 | 113100 | 44695317100 | 44050 | 44000 | 44050 | 43950 | 965 |
| 423 | 20240415 | 113000 | 44652854900 | 43950 | 43950 | 44000 | 43950 | 236 |
| 424 | 20240415 | 112900 | 44642479150 | 43950 | 43950 | 44000 | 43900 | 464 |
| 425 | 20240415 | 112800 | 44622094850 | 43950 | 43900 | 43950 | 43900 | 674 |
| 426 | 20240415 | 112700 | 44592485200 | 43900 | 43850 | 44000 | 43850 | 1860 |
| 427 | 20240415 | 112600 | 44510865900 | 43850 | 44000 | 44050 | 43850 | 4001 |
| 428 | 20240415 | 112500 | 44335118150 | 44000 | 44050 | 44100 | 44000 | 1693 |
| 429 | 20240415 | 112400 | 44260595900 | 44050 | 44050 | 44200 | 44050 | 388 |
| 430 | 20240415 | 112300 | 44243488800 | 44050 | 44200 | 44200 | 44050 | 1563 |
| 431 | 20240415 | 112200 | 44174563300 | 44150 | 44150 | 44350 | 44000 | 906 |
| 432 | 20240415 | 112100 | 44134518850 | 44000 | 44050 | 44150 | 44000 | 2763 |
| 433 | 20240415 | 112000 | 44012817550 | 44100 | 44200 | 44200 | 44050 | 761 |
| 434 | 20240415 | 111900 | 43979247450 | 44200 | 44200 | 44300 | 44100 | 1256 |
| 435 | 20240415 | 111800 | 43923764450 | 44200 | 44050 | 44300 | 44050 | 2029 |
| 436 | 20240415 | 111700 | 43834196500 | 44050 | 43950 | 44100 | 43950 | 4024 |
| 437 | 20240415 | 111600 | 43657170900 | 43950 | 43950 | 44100 | 43900 | 2513 |
| 438 | 20240415 | 111500 | 43546717650 | 43950 | 44150 | 44350 | 43850 | 9902 |
| 439 | 20240415 | 111400 | 43110662150 | 44150 | 44150 | 44150 | 44050 | 2795 |
| 440 | 20240415 | 111300 | 42987341300 | 44200 | 44600 | 44600 | 43650 | 27656 |
| 441 | 20240415 | 111200 | 41766363350 | 44600 | 44650 | 44650 | 44600 | 1828 |
| 442 | 20240415 | 111100 | 41684811800 | 44600 | 44700 | 44750 | 44600 | 2219 |
| 443 | 20240415 | 111000 | 41585650550 | 44650 | 44900 | 44900 | 44650 | 1538 |
| 444 | 20240415 | 110900 | 41516818750 | 44900 | 44750 | 44900 | 44750 | 2175 |
| 445 | 20240415 | 110800 | 41419354350 | 44750 | 44600 | 44750 | 44550 | 1928 |
| 446 | 20240415 | 110700 | 41333227550 | 44600 | 44650 | 44700 | 44600 | 1718 |
| 447 | 20240415 | 110600 | 41256602850 | 44650 | 44600 | 44650 | 44600 | 518 |
| 448 | 20240415 | 110500 | 41233482050 | 44600 | 44650 | 44650 | 44600 | 386 |
| 449 | 20240415 | 110400 | 41216255150 | 44600 | 44550 | 44600 | 44550 | 567 |
| 450 | 20240415 | 110300 | 41190988950 | 44550 | 44650 | 44650 | 44550 | 1025 |
| 451 | 20240415 | 110200 | 41145285800 | 44650 | 44650 | 44700 | 44650 | 271 |
| 452 | 20240415 | 110100 | 41133177600 | 44650 | 44700 | 44700 | 44600 | 402 |
| 453 | 20240415 | 110000 | 41115222400 | 44700 | 44800 | 44800 | 44700 | 676 |
| 454 | 20240415 | 105900 | 41084970300 | 44700 | 44700 | 44800 | 44650 | 1388 |
| 455 | 20240415 | 105800 | 41022927750 | 44700 | 44700 | 44850 | 44650 | 1226 |
| 456 | 20240415 | 105700 | 40968075750 | 44750 | 44750 | 44850 | 44500 | 1189 |
| 457 | 20240415 | 105600 | 40914831950 | 44500 | 44450 | 44750 | 44450 | 2434 |
| 458 | 20240415 | 105500 | 40806385100 | 44450 | 44450 | 44600 | 44400 | 2817 |
| 459 | 20240415 | 105400 | 40681174200 | 44400 | 44600 | 44600 | 44400 | 1224 |
| 460 | 20240415 | 105300 | 40626681500 | 44600 | 44550 | 44700 | 44400 | 5233 |
| 461 | 20240415 | 105200 | 40393740700 | 44550 | 44650 | 44650 | 44550 | 2038 |
| 462 | 20240415 | 105100 | 40302884900 | 44650 | 44750 | 44750 | 44600 | 1971 |
| 463 | 20240415 | 105000 | 40214936000 | 44600 | 44650 | 44800 | 44600 | 2314 |
| 464 | 20240415 | 104900 | 40111553600 | 44650 | 44850 | 44900 | 44600 | 3008 |
| 465 | 20240415 | 104800 | 39977090050 | 44850 | 44850 | 44900 | 44800 | 1737 |
| 466 | 20240415 | 104700 | 39899189000 | 44850 | 44900 | 44900 | 44850 | 459 |
| 467 | 20240415 | 104600 | 39878590100 | 44900 | 44900 | 44950 | 44850 | 412 |
| 468 | 20240415 | 104500 | 39860096300 | 44900 | 44950 | 44950 | 44850 | 768 |
| 469 | 20240415 | 104400 | 39825617750 | 44950 | 44900 | 44950 | 44900 | 560 |
| 470 | 20240415 | 104300 | 39800452650 | 44900 | 44950 | 44950 | 44850 | 1596 |
| 471 | 20240415 | 104200 | 39728749450 | 44950 | 45000 | 45050 | 44950 | 1840 |
| 472 | 20240415 | 104100 | 39645942450 | 45000 | 44800 | 45000 | 44800 | 1072 |
| 473 | 20240415 | 104000 | 39597813300 | 44850 | 44800 | 44900 | 44800 | 1806 |
| 474 | 20240415 | 103900 | 39516888750 | 44850 | 44850 | 44900 | 44800 | 550 |
| 475 | 20240415 | 103800 | 39492230000 | 44900 | 45000 | 45000 | 44850 | 2125 |
| 476 | 20240415 | 103700 | 39396797900 | 44950 | 44950 | 45050 | 44900 | 1133 |
| 477 | 20240415 | 103600 | 39345845250 | 44950 | 45000 | 45100 | 44900 | 1317 |
| 478 | 20240415 | 103500 | 39286633550 | 45050 | 45050 | 45050 | 45000 | 963 |
| 479 | 20240415 | 103400 | 39243276700 | 45050 | 44950 | 45150 | 44900 | 3923 |
| 480 | 20240415 | 103300 | 39066574000 | 44900 | 44850 | 44950 | 44850 | 1537 |
| 481 | 20240415 | 103200 | 38997573300 | 44850 | 44950 | 44950 | 44850 | 2102 |
| 482 | 20240415 | 103100 | 38903209800 | 44900 | 44850 | 44950 | 44850 | 992 |
| 483 | 20240415 | 103000 | 38858670500 | 44850 | 44850 | 44950 | 44850 | 787 |
| 484 | 20240415 | 102900 | 38823331450 | 44850 | 44900 | 44900 | 44850 | 941 |
| 485 | 20240415 | 102800 | 38781120150 | 44850 | 44900 | 44950 | 44850 | 1347 |
| 486 | 20240415 | 102700 | 38720657500 | 44900 | 45000 | 45050 | 44900 | 1174 |
| 487 | 20240415 | 102600 | 38667869200 | 45000 | 45050 | 45100 | 45000 | 1711 |
| 488 | 20240415 | 102500 | 38590800350 | 45100 | 44950 | 45100 | 44900 | 1399 |
| 489 | 20240415 | 102400 | 38527861200 | 44900 | 45000 | 45000 | 44850 | 3234 |
| 490 | 20240415 | 102300 | 38382581950 | 45000 | 45000 | 45000 | 44900 | 1410 |
| 491 | 20240415 | 102200 | 38319167050 | 44950 | 44900 | 45100 | 44900 | 2987 |
| 492 | 20240415 | 102100 | 38184758600 | 45000 | 44800 | 45000 | 44800 | 1442 |
| 493 | 20240415 | 102000 | 38120016100 | 44850 | 44800 | 44950 | 44650 | 2144 |
| 494 | 20240415 | 101900 | 38023929450 | 44850 | 44550 | 44850 | 44500 | 4209 |
| 495 | 20240415 | 101800 | 37836045200 | 44500 | 44550 | 44550 | 44500 | 1532 |
| 496 | 20240415 | 101700 | 37767831300 | 44500 | 44550 | 44600 | 44500 | 2455 |
| 497 | 20240415 | 101600 | 37658521550 | 44550 | 44650 | 44650 | 44550 | 1049 |
| 498 | 20240415 | 101500 | 37611758250 | 44550 | 44700 | 44700 | 44550 | 2682 |
| 499 | 20240415 | 101400 | 37492086650 | 44650 | 44700 | 44750 | 44600 | 2203 |
| 500 | 20240415 | 101300 | 37393661350 | 44700 | 44600 | 44950 | 44600 | 5143 |
| 501 | 20240415 | 101200 | 37163213200 | 44600 | 44550 | 44600 | 44400 | 6134 |
| 502 | 20240415 | 101100 | 36890344150 | 44500 | 44700 | 44750 | 44500 | 9517 |
| 503 | 20240415 | 101000 | 36465612900 | 44650 | 44950 | 45000 | 44600 | 9583 |
| 504 | 20240415 | 100900 | 36036453650 | 45000 | 45150 | 45200 | 44900 | 6970 |
| 505 | 20240415 | 100800 | 35722542300 | 45150 | 45650 | 45750 | 45100 | 20255 |
| 506 | 20240415 | 100700 | 34802521550 | 45750 | 45550 | 45900 | 45450 | 30303 |
| 507 | 20240415 | 100600 | 33417726200 | 45600 | 45450 | 45750 | 45150 | 30735 |
| 508 | 20240415 | 100500 | 32019334600 | 45450 | 45200 | 45450 | 45150 | 12047 |
| 509 | 20240415 | 100400 | 31473363550 | 45200 | 45200 | 45250 | 45150 | 5370 |
| 510 | 20240415 | 100300 | 31230623550 | 45200 | 45150 | 45300 | 45100 | 6148 |
| 511 | 20240415 | 100200 | 30952715600 | 45150 | 45100 | 45200 | 45050 | 3926 |
| 512 | 20240415 | 100100 | 30775576450 | 45100 | 44850 | 45100 | 44750 | 3958 |
| 513 | 20240415 | 100000 | 30597934200 | 44850 | 45250 | 45250 | 44800 | 11917 |
| 514 | 20240415 | 095900 | 30060757850 | 45250 | 45200 | 45350 | 44950 | 13463 |
| 515 | 20240415 | 095800 | 29452954500 | 45200 | 45250 | 45450 | 45150 | 14723 |
| 516 | 20240415 | 095700 | 28786244050 | 45300 | 45150 | 45300 | 45000 | 6268 |
| 517 | 20240415 | 095600 | 28503475150 | 45150 | 45300 | 45450 | 45150 | 20006 |
| 518 | 20240415 | 095500 | 27596961050 | 45250 | 45150 | 45500 | 45100 | 25007 |
| 519 | 20240415 | 095400 | 26463706100 | 45150 | 44850 | 45200 | 44800 | 12966 |
| 520 | 20240415 | 095300 | 25880103750 | 44900 | 44600 | 44900 | 44600 | 6015 |
| 521 | 20240415 | 095200 | 25610880200 | 44550 | 44400 | 44600 | 44400 | 1223 |
| 522 | 20240415 | 095100 | 25556412700 | 44500 | 44350 | 44550 | 44350 | 1038 |
| 523 | 20240415 | 095000 | 25510249200 | 44350 | 44350 | 44550 | 44300 | 1355 |
| 524 | 20240415 | 094900 | 25450075950 | 44350 | 44350 | 44400 | 44100 | 14112 |
| 525 | 20240415 | 094800 | 24825076500 | 44300 | 44200 | 44500 | 44150 | 1164 |
| 526 | 20240415 | 094700 | 24773501350 | 44200 | 44100 | 44250 | 44000 | 5019 |
| 527 | 20240415 | 094600 | 24552244750 | 44150 | 44200 | 44250 | 44050 | 5045 |
| 528 | 20240415 | 094500 | 24329684700 | 44200 | 44350 | 44350 | 44200 | 3467 |
| 529 | 20240415 | 094400 | 24176271150 | 44400 | 44500 | 44550 | 44350 | 2121 |
| 530 | 20240415 | 094300 | 24082011750 | 44600 | 44400 | 44600 | 44350 | 4022 |
| 531 | 20240415 | 094200 | 23903211450 | 44400 | 44450 | 44550 | 44350 | 1991 |
| 532 | 20240415 | 094100 | 23814755700 | 44450 | 44350 | 44650 | 44350 | 1424 |
| 533 | 20240415 | 094000 | 23751340900 | 44350 | 44350 | 44500 | 44350 | 1857 |
| 534 | 20240415 | 093900 | 23668830250 | 44450 | 44700 | 44700 | 44350 | 4832 |
| 535 | 20240415 | 093800 | 23453482750 | 44700 | 44650 | 44700 | 44600 | 1146 |
| 536 | 20240415 | 093700 | 23402304200 | 44600 | 44500 | 44600 | 44350 | 3597 |
| 537 | 20240415 | 093600 | 23242372100 | 44350 | 44600 | 44600 | 44300 | 6507 |
| 538 | 20240415 | 093500 | 22953232650 | 44600 | 44650 | 44700 | 44550 | 2549 |
| 539 | 20240415 | 093400 | 22839529250 | 44550 | 44600 | 44750 | 44500 | 4059 |
| 540 | 20240415 | 093300 | 22658548800 | 44600 | 44550 | 44650 | 44500 | 2076 |
| 541 | 20240415 | 093200 | 22566069350 | 44650 | 44800 | 44800 | 44500 | 4514 |
| 542 | 20240415 | 093100 | 22364781550 | 44850 | 44850 | 44900 | 44800 | 1477 |
| 543 | 20240415 | 093000 | 22298585400 | 44900 | 44650 | 44900 | 44650 | 1390 |
| 544 | 20240415 | 092900 | 22236300050 | 44650 | 44800 | 44900 | 44550 | 4128 |
| 545 | 20240415 | 092800 | 22051909350 | 44900 | 44950 | 44950 | 44750 | 4215 |
| 546 | 20240415 | 092700 | 21862872700 | 44900 | 44950 | 45100 | 44850 | 7282 |
| 547 | 20240415 | 092600 | 21535241000 | 44950 | 45050 | 45050 | 44900 | 7705 |
| 548 | 20240415 | 092500 | 21188634450 | 45050 | 44550 | 45100 | 44550 | 12703 |
| 549 | 20240415 | 092400 | 20617723750 | 44750 | 44550 | 44750 | 44450 | 6216 |
| 550 | 20240415 | 092300 | 20340560300 | 44600 | 44300 | 44650 | 44250 | 4205 |
| 551 | 20240415 | 092200 | 20153578100 | 44300 | 44400 | 44500 | 44200 | 5393 |
| 552 | 20240415 | 092100 | 19914490150 | 44500 | 43900 | 44500 | 43900 | 6683 |
| 553 | 20240415 | 092000 | 19619196850 | 43900 | 43700 | 44050 | 43650 | 5003 |
| 554 | 20240415 | 091900 | 19399682850 | 43700 | 43650 | 43800 | 43600 | 5330 |
| 555 | 20240415 | 091800 | 19166824800 | 43650 | 43600 | 44000 | 43600 | 7635 |
| 556 | 20240415 | 091700 | 18832930800 | 43600 | 43650 | 43750 | 43550 | 15589 |
| 557 | 20240415 | 091600 | 18152852300 | 43700 | 43800 | 43900 | 43650 | 11717 |
| 558 | 20240415 | 091500 | 17640051500 | 43800 | 44300 | 44300 | 43750 | 27900 |
| 559 | 20240415 | 091400 | 16412525750 | 44300 | 44550 | 44550 | 44250 | 3214 |
| 560 | 20240415 | 091300 | 16269964350 | 44500 | 44400 | 44650 | 44150 | 18050 |
| 561 | 20240415 | 091200 | 15469736750 | 44450 | 44650 | 44650 | 44400 | 6240 |
| 562 | 20240415 | 091100 | 15192246150 | 44600 | 44700 | 44800 | 44600 | 8959 |
| 563 | 20240415 | 091000 | 14792363500 | 44700 | 44850 | 44900 | 44400 | 12880 |
| 564 | 20240415 | 090900 | 14218002650 | 44850 | 44750 | 45150 | 44650 | 13774 |
| 565 | 20240415 | 090800 | 13598990850 | 44650 | 44450 | 44950 | 44450 | 12245 |
| 566 | 20240415 | 090700 | 13052145650 | 44450 | 45550 | 45600 | 44450 | 33947 |
| 567 | 20240415 | 090600 | 11521997100 | 45550 | 44800 | 45600 | 44700 | 35338 |
| 568 | 20240415 | 090500 | 9920611800 | 44900 | 44200 | 45000 | 44200 | 17133 |
| 569 | 20240415 | 090400 | 9158031700 | 44200 | 44950 | 45000 | 44200 | 34726 |
| 570 | 20240415 | 090300 | 7611699250 | 44950 | 44750 | 45050 | 44600 | 17468 |
| 571 | 20240415 | 090200 | 6829722600 | 44700 | 44650 | 45150 | 44550 | 25291 |
| 572 | 20240415 | 090100 | 5698173050 | 44650 | 44750 | 45350 | 44650 | 34234 |
| 573 | 20240415 | 090000 | 4155760450 | 44750 | 45100 | 45450 | 44500 | 85745 |