32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 3 | 20240415 | 184100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 4 | 20240415 | 184000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 5 | 20240415 | 183900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 6 | 20240415 | 183800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 7 | 20240415 | 183700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 8 | 20240415 | 183600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 9 | 20240415 | 183500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 10 | 20240415 | 183400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 11 | 20240415 | 183300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 12 | 20240415 | 183200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 13 | 20240415 | 183100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 14 | 20240415 | 183000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 15 | 20240415 | 182900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 16 | 20240415 | 182800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 17 | 20240415 | 182700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 18 | 20240415 | 182600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 19 | 20240415 | 182500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 20 | 20240415 | 182400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 21 | 20240415 | 182300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 22 | 20240415 | 182200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 23 | 20240415 | 182100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 24 | 20240415 | 182000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 25 | 20240415 | 181900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 26 | 20240415 | 181800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 27 | 20240415 | 181700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 28 | 20240415 | 181600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 29 | 20240415 | 181500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 30 | 20240415 | 181400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 31 | 20240415 | 181300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 32 | 20240415 | 181200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 33 | 20240415 | 181100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 34 | 20240415 | 181000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 35 | 20240415 | 180900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 36 | 20240415 | 180800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 37 | 20240415 | 180700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 38 | 20240415 | 180600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 39 | 20240415 | 180500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 40 | 20240415 | 180400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 41 | 20240415 | 180300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 42 | 20240415 | 180200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 43 | 20240415 | 180100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 44 | 20240415 | 180000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 45 | 20240415 | 175900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 46 | 20240415 | 175800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 47 | 20240415 | 175700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 48 | 20240415 | 175600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 49 | 20240415 | 175500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 50 | 20240415 | 175400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 51 | 20240415 | 175300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 52 | 20240415 | 175200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 53 | 20240415 | 175100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 54 | 20240415 | 175000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 55 | 20240415 | 174900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 56 | 20240415 | 174800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 57 | 20240415 | 174700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 58 | 20240415 | 174600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 59 | 20240415 | 174500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 60 | 20240415 | 174400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 61 | 20240415 | 174300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 62 | 20240415 | 174200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 63 | 20240415 | 174100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 64 | 20240415 | 174000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 65 | 20240415 | 173900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 66 | 20240415 | 173800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 67 | 20240415 | 173700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 68 | 20240415 | 173600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 69 | 20240415 | 173500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 70 | 20240415 | 173400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 71 | 20240415 | 173300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 72 | 20240415 | 173200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 73 | 20240415 | 173100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 74 | 20240415 | 173000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 75 | 20240415 | 172900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 76 | 20240415 | 172800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 77 | 20240415 | 172700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 78 | 20240415 | 172600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 79 | 20240415 | 172500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 80 | 20240415 | 172400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 81 | 20240415 | 172300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 82 | 20240415 | 172200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 83 | 20240415 | 172100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 84 | 20240415 | 172000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 85 | 20240415 | 171900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 86 | 20240415 | 171800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 87 | 20240415 | 171700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 88 | 20240415 | 171600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 89 | 20240415 | 171500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 90 | 20240415 | 171400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 91 | 20240415 | 171300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 92 | 20240415 | 171200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 93 | 20240415 | 171100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 94 | 20240415 | 171000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 95 | 20240415 | 170900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 96 | 20240415 | 170800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 97 | 20240415 | 170700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 98 | 20240415 | 170600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 99 | 20240415 | 170500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 100 | 20240415 | 170400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 101 | 20240415 | 170300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 102 | 20240415 | 170200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 103 | 20240415 | 170100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 104 | 20240415 | 170000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 105 | 20240415 | 165900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 106 | 20240415 | 165800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 107 | 20240415 | 165700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 108 | 20240415 | 165600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 109 | 20240415 | 165500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 110 | 20240415 | 165400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 111 | 20240415 | 165300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 112 | 20240415 | 165200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 113 | 20240415 | 165100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 114 | 20240415 | 165000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 115 | 20240415 | 164900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 116 | 20240415 | 164800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 117 | 20240415 | 164700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 118 | 20240415 | 164600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 119 | 20240415 | 164500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 120 | 20240415 | 164400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 121 | 20240415 | 164300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 122 | 20240415 | 164200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 123 | 20240415 | 164100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 124 | 20240415 | 164000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 125 | 20240415 | 163900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 126 | 20240415 | 163800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 127 | 20240415 | 163700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 128 | 20240415 | 163600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 129 | 20240415 | 163500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 130 | 20240415 | 163400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 131 | 20240415 | 163300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 132 | 20240415 | 163200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 133 | 20240415 | 163100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 134 | 20240415 | 163000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 135 | 20240415 | 162900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 136 | 20240415 | 162800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 137 | 20240415 | 162700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 138 | 20240415 | 162600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 139 | 20240415 | 162500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 140 | 20240415 | 162400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 141 | 20240415 | 162300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 142 | 20240415 | 162200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 143 | 20240415 | 162100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 144 | 20240415 | 162000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 145 | 20240415 | 161900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 146 | 20240415 | 161800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 147 | 20240415 | 161700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 148 | 20240415 | 161600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 149 | 20240415 | 161500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 150 | 20240415 | 161400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 151 | 20240415 | 161300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 152 | 20240415 | 161200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 153 | 20240415 | 161100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 154 | 20240415 | 161000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 155 | 20240415 | 160900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 156 | 20240415 | 160800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 157 | 20240415 | 160700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 158 | 20240415 | 160600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 159 | 20240415 | 160500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 160 | 20240415 | 160400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 161 | 20240415 | 160300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 162 | 20240415 | 160200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 163 | 20240415 | 160100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 164 | 20240415 | 160000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 165 | 20240415 | 155900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 166 | 20240415 | 155800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 167 | 20240415 | 155700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 168 | 20240415 | 155600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 169 | 20240415 | 155500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 170 | 20240415 | 155400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 171 | 20240415 | 155300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 172 | 20240415 | 155200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 173 | 20240415 | 155100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 174 | 20240415 | 155000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 175 | 20240415 | 154900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 176 | 20240415 | 154800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 177 | 20240415 | 154700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 178 | 20240415 | 154600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 179 | 20240415 | 154500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 180 | 20240415 | 154400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 181 | 20240415 | 154300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 182 | 20240415 | 154200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 183 | 20240415 | 154100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 184 | 20240415 | 154000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 185 | 20240415 | 153900 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 186 | 20240415 | 153800 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 187 | 20240415 | 153700 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 188 | 20240415 | 153600 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 189 | 20240415 | 153500 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 190 | 20240415 | 153400 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 191 | 20240415 | 153300 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 192 | 20240415 | 153200 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 193 | 20240415 | 153100 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 0 |
| 194 | 20240415 | 153000 | 49057608900 | 48050 | 48050 | 48050 | 48050 | 28163 |
| 195 | 20240415 | 152900 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 196 | 20240415 | 152800 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 197 | 20240415 | 152700 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 198 | 20240415 | 152600 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 199 | 20240415 | 152500 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 200 | 20240415 | 152400 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 201 | 20240415 | 152300 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 202 | 20240415 | 152200 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 203 | 20240415 | 152100 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 204 | 20240415 | 152000 | 47704376750 | 47900 | 47900 | 47900 | 47900 | 0 |
| 205 | 20240415 | 151900 | 47704376750 | 47900 | 47850 | 47950 | 47850 | 4013 |
| 206 | 20240415 | 151800 | 47512101400 | 47900 | 47900 | 47900 | 47850 | 5439 |
| 207 | 20240415 | 151700 | 47251667100 | 47900 | 47850 | 47900 | 47850 | 948 |
| 208 | 20240415 | 151600 | 47206289100 | 47900 | 47900 | 47950 | 47850 | 2156 |
| 209 | 20240415 | 151500 | 47103036050 | 47900 | 47900 | 47950 | 47850 | 2589 |
| 210 | 20240415 | 151400 | 46979009400 | 47900 | 47850 | 47950 | 47850 | 2470 |
| 211 | 20240415 | 151300 | 46860771800 | 47900 | 47900 | 47950 | 47850 | 2044 |
| 212 | 20240415 | 151200 | 46762862650 | 47950 | 47950 | 47950 | 47900 | 885 |
| 213 | 20240415 | 151100 | 46720462800 | 47900 | 47850 | 47900 | 47800 | 2283 |
| 214 | 20240415 | 151000 | 46611144600 | 47900 | 47900 | 47900 | 47800 | 897 |
| 215 | 20240415 | 150900 | 46568204800 | 47850 | 47900 | 47900 | 47850 | 1320 |
| 216 | 20240415 | 150800 | 46505022000 | 47850 | 47850 | 47900 | 47850 | 920 |
| 217 | 20240415 | 150700 | 46460992100 | 47850 | 47850 | 47900 | 47850 | 1300 |
| 218 | 20240415 | 150600 | 46398771550 | 47900 | 47850 | 47950 | 47850 | 1823 |
| 219 | 20240415 | 150500 | 46311477100 | 47850 | 47850 | 47900 | 47850 | 2112 |
| 220 | 20240415 | 150400 | 46210361700 | 47900 | 47900 | 47900 | 47850 | 2980 |
| 221 | 20240415 | 150300 | 46067695050 | 47900 | 47950 | 47950 | 47850 | 3364 |
| 222 | 20240415 | 150200 | 45906536550 | 47900 | 47950 | 47950 | 47900 | 3614 |
| 223 | 20240415 | 150100 | 45733415500 | 47900 | 47950 | 47950 | 47900 | 2241 |
| 224 | 20240415 | 150000 | 45626050800 | 47900 | 47900 | 47950 | 47900 | 1169 |
| 225 | 20240415 | 145900 | 45570039000 | 47900 | 47900 | 47950 | 47900 | 3246 |
| 226 | 20240415 | 145800 | 45414550750 | 47900 | 47900 | 47950 | 47900 | 781 |
| 227 | 20240415 | 145700 | 45377128000 | 47900 | 47900 | 47950 | 47900 | 396 |
| 228 | 20240415 | 145600 | 45358144250 | 47950 | 47950 | 47950 | 47900 | 856 |
| 229 | 20240415 | 145500 | 45317126050 | 47950 | 47900 | 47950 | 47850 | 954 |
| 230 | 20240415 | 145400 | 45271423600 | 47900 | 47900 | 47950 | 47850 | 1323 |
| 231 | 20240415 | 145300 | 45208053800 | 47900 | 47900 | 47950 | 47900 | 589 |
| 232 | 20240415 | 145200 | 45179839150 | 47950 | 47950 | 47950 | 47900 | 1328 |
| 233 | 20240415 | 145100 | 45116225600 | 47950 | 47950 | 47950 | 47900 | 1292 |
| 234 | 20240415 | 145000 | 45054306900 | 47950 | 48000 | 48000 | 47900 | 2239 |
| 235 | 20240415 | 144900 | 44946935550 | 47950 | 48000 | 48000 | 47950 | 544 |
| 236 | 20240415 | 144800 | 44920837900 | 48000 | 48000 | 48000 | 47950 | 3379 |
| 237 | 20240415 | 144700 | 44758700750 | 48000 | 48000 | 48050 | 47950 | 4415 |
| 238 | 20240415 | 144600 | 44546775200 | 48000 | 47850 | 48000 | 47850 | 3518 |
| 239 | 20240415 | 144500 | 44378131800 | 47900 | 47850 | 47950 | 47850 | 3588 |
| 240 | 20240415 | 144400 | 44206201700 | 47850 | 47800 | 47850 | 47750 | 2600 |
| 241 | 20240415 | 144300 | 44081851550 | 47800 | 47700 | 47800 | 47650 | 3308 |
| 242 | 20240415 | 144200 | 43924060600 | 47700 | 47700 | 47700 | 47650 | 235 |
| 243 | 20240415 | 144100 | 43912860300 | 47700 | 47700 | 47700 | 47600 | 471 |
| 244 | 20240415 | 144000 | 43890411400 | 47600 | 47650 | 47700 | 47600 | 1181 |
| 245 | 20240415 | 143900 | 43834149850 | 47600 | 47600 | 47650 | 47500 | 2140 |
| 246 | 20240415 | 143800 | 43732373050 | 47550 | 47550 | 47600 | 47550 | 466 |
| 247 | 20240415 | 143700 | 43710205600 | 47650 | 47700 | 47700 | 47550 | 4896 |
| 248 | 20240415 | 143600 | 43477198700 | 47700 | 47650 | 47700 | 47600 | 905 |
| 249 | 20240415 | 143500 | 43434074700 | 47650 | 47700 | 47700 | 47650 | 1317 |
| 250 | 20240415 | 143400 | 43371317500 | 47700 | 47650 | 47700 | 47650 | 1284 |
| 251 | 20240415 | 143300 | 43310119750 | 47700 | 47800 | 47800 | 47700 | 3116 |
| 252 | 20240415 | 143200 | 43161397550 | 47800 | 47800 | 47800 | 47750 | 452 |
| 253 | 20240415 | 143100 | 43139805650 | 47800 | 47800 | 47800 | 47750 | 1067 |
| 254 | 20240415 | 143000 | 43088807300 | 47800 | 47850 | 47850 | 47800 | 689 |
| 255 | 20240415 | 142900 | 43055870500 | 47850 | 47850 | 47850 | 47800 | 370 |
| 256 | 20240415 | 142800 | 43038182300 | 47800 | 47800 | 47850 | 47750 | 703 |
| 257 | 20240415 | 142700 | 43004577150 | 47800 | 47750 | 47850 | 47750 | 491 |
| 258 | 20240415 | 142600 | 42981108650 | 47800 | 47750 | 47850 | 47750 | 2233 |
| 259 | 20240415 | 142500 | 42874367000 | 47800 | 47700 | 47800 | 47700 | 4274 |
| 260 | 20240415 | 142400 | 42670278150 | 47700 | 47700 | 47750 | 47650 | 1714 |
| 261 | 20240415 | 142300 | 42588531550 | 47750 | 47800 | 47800 | 47700 | 4107 |
| 262 | 20240415 | 142200 | 42392429600 | 47800 | 47700 | 47800 | 47650 | 2457 |
| 263 | 20240415 | 142100 | 42275214900 | 47700 | 47700 | 47750 | 47700 | 1889 |
| 264 | 20240415 | 142000 | 42185109150 | 47700 | 47700 | 47750 | 47650 | 2519 |
| 265 | 20240415 | 141900 | 42064981350 | 47750 | 47800 | 47800 | 47750 | 648 |
| 266 | 20240415 | 141800 | 42034036250 | 47750 | 47700 | 47800 | 47700 | 845 |
| 267 | 20240415 | 141700 | 41993700750 | 47700 | 47800 | 47800 | 47700 | 1541 |
| 268 | 20240415 | 141600 | 41920117500 | 47800 | 47850 | 47850 | 47800 | 844 |
| 269 | 20240415 | 141500 | 41879773500 | 47850 | 47850 | 47850 | 47800 | 216 |
| 270 | 20240415 | 141400 | 41869439400 | 47850 | 47750 | 47850 | 47700 | 3285 |
| 271 | 20240415 | 141300 | 41712543050 | 47800 | 47750 | 47800 | 47700 | 855 |
| 272 | 20240415 | 141200 | 41671746700 | 47750 | 47800 | 47850 | 47700 | 5801 |
| 273 | 20240415 | 141100 | 41394589050 | 47850 | 47800 | 47850 | 47800 | 697 |
| 274 | 20240415 | 141000 | 41361270900 | 47850 | 47850 | 47850 | 47800 | 1192 |
| 275 | 20240415 | 140900 | 41304254200 | 47850 | 47900 | 47900 | 47850 | 1025 |
| 276 | 20240415 | 140800 | 41255188550 | 47900 | 47850 | 47950 | 47850 | 591 |
| 277 | 20240415 | 140700 | 41226889200 | 47850 | 47900 | 47950 | 47800 | 4523 |
| 278 | 20240415 | 140600 | 41010283800 | 47950 | 48050 | 48050 | 47950 | 5261 |
| 279 | 20240415 | 140500 | 40757795450 | 48050 | 48050 | 48100 | 48000 | 844 |
| 280 | 20240415 | 140400 | 40717240200 | 48050 | 48000 | 48050 | 48000 | 3415 |
| 281 | 20240415 | 140300 | 40553156000 | 48000 | 48100 | 48100 | 48000 | 1556 |
| 282 | 20240415 | 140200 | 40478429500 | 48100 | 48100 | 48150 | 48050 | 5859 |
| 283 | 20240415 | 140100 | 40196690350 | 48100 | 48050 | 48150 | 48000 | 6888 |
| 284 | 20240415 | 140000 | 39865392300 | 48050 | 48050 | 48100 | 48050 | 615 |
| 285 | 20240415 | 135900 | 39835837250 | 48100 | 48050 | 48100 | 48000 | 2194 |
| 286 | 20240415 | 135800 | 39730396050 | 48050 | 48050 | 48100 | 48000 | 2403 |
| 287 | 20240415 | 135700 | 39614928650 | 48050 | 48000 | 48050 | 47950 | 2522 |
| 288 | 20240415 | 135600 | 39493806150 | 48000 | 47950 | 48050 | 47950 | 1379 |
| 289 | 20240415 | 135500 | 39427620450 | 48000 | 47950 | 48000 | 47950 | 572 |
| 290 | 20240415 | 135400 | 39400183450 | 47950 | 48000 | 48050 | 47950 | 1931 |
| 291 | 20240415 | 135300 | 39307483600 | 48000 | 48000 | 48050 | 47950 | 3722 |
| 292 | 20240415 | 135200 | 39128778000 | 48000 | 48000 | 48000 | 47900 | 1754 |
| 293 | 20240415 | 135100 | 39044667350 | 48000 | 47950 | 48000 | 47900 | 2510 |
| 294 | 20240415 | 135000 | 38924271550 | 47950 | 47900 | 47950 | 47900 | 2443 |
| 295 | 20240415 | 134900 | 38807174050 | 47850 | 47950 | 47950 | 47850 | 1072 |
| 296 | 20240415 | 134800 | 38755812100 | 47950 | 47850 | 47950 | 47850 | 684 |
| 297 | 20240415 | 134700 | 38723049200 | 47900 | 47850 | 47900 | 47850 | 946 |
| 298 | 20240415 | 134600 | 38677741750 | 47850 | 47900 | 47950 | 47850 | 541 |
| 299 | 20240415 | 134500 | 38651831750 | 47850 | 47850 | 47900 | 47800 | 2034 |
| 300 | 20240415 | 134400 | 38554459800 | 47850 | 47800 | 47850 | 47800 | 414 |
| 301 | 20240415 | 134300 | 38534659950 | 47800 | 47800 | 47800 | 47700 | 1531 |
| 302 | 20240415 | 134200 | 38461552500 | 47750 | 47850 | 47900 | 47750 | 5262 |
| 303 | 20240415 | 134100 | 38210003000 | 47850 | 47850 | 47900 | 47800 | 1196 |
| 304 | 20240415 | 134000 | 38152770300 | 47850 | 47850 | 47900 | 47800 | 1380 |
| 305 | 20240415 | 133900 | 38086743500 | 47850 | 47850 | 47900 | 47800 | 882 |
| 306 | 20240415 | 133800 | 38044520700 | 47800 | 47850 | 47900 | 47800 | 737 |
| 307 | 20240415 | 133700 | 38009282350 | 47900 | 47900 | 47900 | 47800 | 1246 |
| 308 | 20240415 | 133600 | 37949661150 | 47900 | 47900 | 47900 | 47850 | 3529 |
| 309 | 20240415 | 133500 | 37780622600 | 47900 | 47900 | 47900 | 47850 | 531 |
| 310 | 20240415 | 133400 | 37755189950 | 47900 | 47800 | 47900 | 47800 | 957 |
| 311 | 20240415 | 133300 | 37709406500 | 47850 | 47800 | 47950 | 47800 | 4334 |
| 312 | 20240415 | 133200 | 37501819150 | 47800 | 47850 | 47950 | 47750 | 5694 |
| 313 | 20240415 | 133100 | 37229357400 | 47800 | 47800 | 47850 | 47750 | 3293 |
| 314 | 20240415 | 133000 | 37071860550 | 47750 | 47750 | 47800 | 47750 | 1556 |
| 315 | 20240415 | 132900 | 36997509200 | 47800 | 47800 | 47800 | 47700 | 622 |
| 316 | 20240415 | 132800 | 36967805000 | 47750 | 47850 | 47850 | 47750 | 2297 |
| 317 | 20240415 | 132700 | 36858063350 | 47850 | 47850 | 47850 | 47800 | 298 |
| 318 | 20240415 | 132600 | 36843806550 | 47850 | 47800 | 47850 | 47750 | 2234 |
| 319 | 20240415 | 132500 | 36736957400 | 47750 | 47850 | 47850 | 47750 | 701 |
| 320 | 20240415 | 132400 | 36703463950 | 47850 | 47850 | 47850 | 47800 | 2537 |
| 321 | 20240415 | 132300 | 36582181950 | 47850 | 47850 | 47850 | 47800 | 402 |
| 322 | 20240415 | 132200 | 36562949400 | 47850 | 47850 | 47900 | 47800 | 2039 |
| 323 | 20240415 | 132100 | 36465394950 | 47850 | 47950 | 48000 | 47750 | 6727 |
| 324 | 20240415 | 132000 | 36143579550 | 47950 | 47950 | 48000 | 47950 | 1975 |
| 325 | 20240415 | 131900 | 36048817350 | 47950 | 48100 | 48100 | 47950 | 5109 |
| 326 | 20240415 | 131800 | 35803403500 | 48100 | 48100 | 48100 | 48050 | 7161 |
| 327 | 20240415 | 131700 | 35459005250 | 48100 | 47950 | 48100 | 47950 | 6138 |
| 328 | 20240415 | 131600 | 35164221450 | 48000 | 47900 | 48000 | 47850 | 5044 |
| 329 | 20240415 | 131500 | 34922418900 | 47900 | 47900 | 47950 | 47850 | 2184 |
| 330 | 20240415 | 131400 | 34817787050 | 47900 | 47700 | 47900 | 47650 | 3695 |
| 331 | 20240415 | 131300 | 34641128500 | 47700 | 47550 | 47750 | 47550 | 2183 |
| 332 | 20240415 | 131200 | 34537163900 | 47500 | 47600 | 47650 | 47500 | 2786 |
| 333 | 20240415 | 131100 | 34404665350 | 47600 | 47700 | 47700 | 47550 | 4849 |
| 334 | 20240415 | 131000 | 34173752550 | 47650 | 47800 | 47800 | 47650 | 6500 |
| 335 | 20240415 | 130900 | 33863507600 | 47800 | 47750 | 47800 | 47750 | 455 |
| 336 | 20240415 | 130800 | 33841761700 | 47800 | 47700 | 47800 | 47700 | 2472 |
| 337 | 20240415 | 130700 | 33723689050 | 47750 | 47800 | 47800 | 47700 | 1664 |
| 338 | 20240415 | 130600 | 33644228750 | 47750 | 47850 | 47850 | 47750 | 2607 |
| 339 | 20240415 | 130500 | 33519622050 | 47850 | 47900 | 47900 | 47800 | 2443 |
| 340 | 20240415 | 130400 | 33402729300 | 47900 | 47950 | 47950 | 47900 | 1630 |
| 341 | 20240415 | 130300 | 33324634150 | 47950 | 47900 | 47950 | 47850 | 5893 |
| 342 | 20240415 | 130200 | 33042189950 | 47900 | 47950 | 48000 | 47850 | 2206 |
| 343 | 20240415 | 130100 | 32936506400 | 47950 | 47900 | 47950 | 47850 | 4986 |
| 344 | 20240415 | 130000 | 32697598500 | 47900 | 47900 | 47950 | 47800 | 3669 |
| 345 | 20240415 | 125900 | 32521937150 | 47900 | 47900 | 47900 | 47850 | 2070 |
| 346 | 20240415 | 125800 | 32422843100 | 47900 | 47900 | 47950 | 47850 | 6258 |
| 347 | 20240415 | 125700 | 32123028700 | 47900 | 47950 | 47950 | 47900 | 3634 |
| 348 | 20240415 | 125600 | 31948858550 | 47950 | 47950 | 48000 | 47900 | 2156 |
| 349 | 20240415 | 125500 | 31845496350 | 47950 | 48050 | 48050 | 47900 | 5940 |
| 350 | 20240415 | 125400 | 31560531650 | 48050 | 47900 | 48100 | 47800 | 13186 |
| 351 | 20240415 | 125300 | 30927569100 | 47900 | 47750 | 47950 | 47700 | 7930 |
| 352 | 20240415 | 125200 | 30548116950 | 47750 | 47800 | 47800 | 47750 | 1954 |
| 353 | 20240415 | 125100 | 30454789800 | 47800 | 47800 | 47850 | 47750 | 2112 |
| 354 | 20240415 | 125000 | 30353833250 | 47800 | 47900 | 47900 | 47800 | 3120 |
| 355 | 20240415 | 124900 | 30204473450 | 47850 | 47850 | 47900 | 47800 | 5946 |
| 356 | 20240415 | 124800 | 29919963250 | 47850 | 47850 | 47900 | 47800 | 5024 |
| 357 | 20240415 | 124700 | 29679543350 | 47850 | 47800 | 47900 | 47750 | 8739 |
| 358 | 20240415 | 124600 | 29261454700 | 47750 | 47800 | 47800 | 47750 | 4566 |
| 359 | 20240415 | 124500 | 29043313350 | 47800 | 47750 | 47800 | 47700 | 6864 |
| 360 | 20240415 | 124400 | 28715590000 | 47750 | 47600 | 47800 | 47600 | 12205 |
| 361 | 20240415 | 124300 | 28133190650 | 47650 | 47550 | 47650 | 47550 | 4112 |
| 362 | 20240415 | 124200 | 27937518500 | 47550 | 47500 | 47550 | 47500 | 332 |
| 363 | 20240415 | 124100 | 27921740000 | 47550 | 47450 | 47550 | 47400 | 1729 |
| 364 | 20240415 | 124000 | 27839624450 | 47450 | 47600 | 47600 | 47450 | 7740 |
| 365 | 20240415 | 123900 | 27471777100 | 47600 | 47600 | 47650 | 47550 | 3982 |
| 366 | 20240415 | 123800 | 27282231850 | 47600 | 47550 | 47650 | 47550 | 10569 |
| 367 | 20240415 | 123700 | 26779239100 | 47550 | 47500 | 47550 | 47450 | 6512 |
| 368 | 20240415 | 123600 | 26469897600 | 47500 | 47400 | 47500 | 47350 | 8613 |
| 369 | 20240415 | 123500 | 26061476000 | 47400 | 47300 | 47400 | 47250 | 6678 |
| 370 | 20240415 | 123400 | 25745410100 | 47250 | 47300 | 47300 | 47250 | 410 |
| 371 | 20240415 | 123300 | 25726028500 | 47250 | 47250 | 47300 | 47250 | 180 |
| 372 | 20240415 | 123200 | 25717516250 | 47250 | 47200 | 47300 | 47150 | 2644 |
| 373 | 20240415 | 123100 | 25592659950 | 47150 | 47150 | 47200 | 47150 | 617 |
| 374 | 20240415 | 123000 | 25563559800 | 47200 | 47200 | 47200 | 47150 | 275 |
| 375 | 20240415 | 122900 | 25550580100 | 47200 | 47200 | 47200 | 47100 | 2486 |
| 376 | 20240415 | 122800 | 25433332700 | 47200 | 47200 | 47200 | 47150 | 620 |
| 377 | 20240415 | 122700 | 25404082500 | 47150 | 47100 | 47200 | 47050 | 4756 |
| 378 | 20240415 | 122600 | 25179905100 | 47100 | 47100 | 47100 | 47050 | 287 |
| 379 | 20240415 | 122500 | 25166399350 | 47100 | 47050 | 47100 | 47050 | 1570 |
| 380 | 20240415 | 122400 | 25092484600 | 47050 | 47100 | 47100 | 47000 | 656 |
| 381 | 20240415 | 122300 | 25061620850 | 47100 | 47100 | 47100 | 47000 | 744 |
| 382 | 20240415 | 122200 | 25026623700 | 47100 | 47000 | 47100 | 47000 | 1723 |
| 383 | 20240415 | 122100 | 24945573250 | 47000 | 46950 | 47000 | 46950 | 99 |
| 384 | 20240415 | 122000 | 24940920750 | 46950 | 47000 | 47050 | 46950 | 342 |
| 385 | 20240415 | 121900 | 24924848100 | 47000 | 46950 | 47000 | 46900 | 2444 |
| 386 | 20240415 | 121800 | 24810103050 | 46950 | 46950 | 47000 | 46950 | 490 |
| 387 | 20240415 | 121700 | 24787089100 | 46950 | 47000 | 47000 | 46950 | 419 |
| 388 | 20240415 | 121600 | 24767403650 | 47000 | 47000 | 47000 | 46950 | 473 |
| 389 | 20240415 | 121500 | 24745181550 | 47000 | 47000 | 47000 | 46950 | 612 |
| 390 | 20240415 | 121400 | 24716438200 | 47000 | 47000 | 47000 | 46950 | 100 |
| 391 | 20240415 | 121300 | 24711738300 | 46950 | 47000 | 47000 | 46950 | 575 |
| 392 | 20240415 | 121200 | 24684725750 | 47000 | 47000 | 47000 | 46950 | 626 |
| 393 | 20240415 | 121100 | 24655331100 | 47000 | 47000 | 47000 | 46950 | 547 |
| 394 | 20240415 | 121000 | 24629645200 | 47000 | 46950 | 47000 | 46950 | 283 |
| 395 | 20240415 | 120900 | 24616353500 | 46950 | 47000 | 47000 | 46950 | 263 |
| 396 | 20240415 | 120800 | 24604003300 | 47000 | 47000 | 47000 | 46950 | 166 |
| 397 | 20240415 | 120700 | 24596202100 | 47000 | 47000 | 47000 | 46950 | 350 |
| 398 | 20240415 | 120600 | 24579759400 | 47000 | 46950 | 47000 | 46950 | 1120 |
| 399 | 20240415 | 120500 | 24527149100 | 47000 | 47000 | 47000 | 46950 | 560 |
| 400 | 20240415 | 120400 | 24500834100 | 46950 | 47000 | 47000 | 46950 | 1106 |
| 401 | 20240415 | 120300 | 24448896250 | 46950 | 47000 | 47000 | 46950 | 129 |
| 402 | 20240415 | 120200 | 24442837100 | 47000 | 47000 | 47000 | 47000 | 159 |
| 403 | 20240415 | 120100 | 24435364100 | 47000 | 46950 | 47000 | 46900 | 743 |
| 404 | 20240415 | 120000 | 24400476750 | 46900 | 46950 | 46950 | 46900 | 295 |
| 405 | 20240415 | 115900 | 24386636100 | 46950 | 46950 | 47000 | 46900 | 350 |
| 406 | 20240415 | 115800 | 24370208700 | 46950 | 47100 | 47100 | 46950 | 2264 |
| 407 | 20240415 | 115700 | 24263823350 | 47100 | 47100 | 47100 | 47050 | 602 |
| 408 | 20240415 | 115600 | 24235485550 | 47100 | 47100 | 47100 | 47050 | 164 |
| 409 | 20240415 | 115500 | 24227761900 | 47100 | 47050 | 47100 | 47050 | 648 |
| 410 | 20240415 | 115400 | 24197241200 | 47100 | 47050 | 47150 | 47050 | 844 |
| 411 | 20240415 | 115300 | 24157492400 | 47100 | 47100 | 47100 | 47050 | 1878 |
| 412 | 20240415 | 115200 | 24069064150 | 47100 | 47050 | 47150 | 47050 | 2903 |
| 413 | 20240415 | 115100 | 23932366400 | 47050 | 47000 | 47050 | 47000 | 1025 |
| 414 | 20240415 | 115000 | 23884150550 | 47000 | 46950 | 47050 | 46950 | 450 |
| 415 | 20240415 | 114900 | 23863005200 | 46850 | 46900 | 46950 | 46850 | 459 |
| 416 | 20240415 | 114800 | 23841476100 | 46900 | 46850 | 46900 | 46850 | 489 |
| 417 | 20240415 | 114700 | 23818544000 | 46850 | 46850 | 46900 | 46800 | 333 |
| 418 | 20240415 | 114600 | 23802946050 | 46850 | 46850 | 46900 | 46800 | 440 |
| 419 | 20240415 | 114500 | 23782344650 | 46900 | 46900 | 46950 | 46800 | 1652 |
| 420 | 20240415 | 114400 | 23705002600 | 46900 | 46850 | 46900 | 46850 | 550 |
| 421 | 20240415 | 114300 | 23679216000 | 46900 | 46850 | 46900 | 46850 | 370 |
| 422 | 20240415 | 114200 | 23661878550 | 46900 | 46850 | 46900 | 46850 | 147 |
| 423 | 20240415 | 114100 | 23654987500 | 46850 | 46900 | 46900 | 46850 | 200 |
| 424 | 20240415 | 114000 | 23645615250 | 46850 | 46900 | 46900 | 46850 | 679 |
| 425 | 20240415 | 113900 | 23613793200 | 46850 | 46850 | 46900 | 46850 | 592 |
| 426 | 20240415 | 113800 | 23586056400 | 46850 | 46900 | 46900 | 46850 | 177 |
| 427 | 20240415 | 113700 | 23577759900 | 46900 | 46900 | 46900 | 46850 | 663 |
| 428 | 20240415 | 113600 | 23546694150 | 46950 | 46950 | 46950 | 46850 | 449 |
| 429 | 20240415 | 113500 | 23525631450 | 46900 | 46950 | 46950 | 46900 | 635 |
| 430 | 20240415 | 113400 | 23495842600 | 46950 | 46950 | 47050 | 46900 | 2429 |
| 431 | 20240415 | 113300 | 23381732850 | 46950 | 47050 | 47050 | 46950 | 1305 |
| 432 | 20240415 | 113200 | 23320381450 | 47050 | 47100 | 47100 | 47050 | 4495 |
| 433 | 20240415 | 113100 | 23108870700 | 47100 | 47100 | 47100 | 47050 | 761 |
| 434 | 20240415 | 113000 | 23073028400 | 47100 | 47050 | 47100 | 47050 | 1252 |
| 435 | 20240415 | 112900 | 23014062950 | 47050 | 47050 | 47050 | 47000 | 1088 |
| 436 | 20240415 | 112800 | 22962885200 | 47050 | 47050 | 47050 | 47000 | 845 |
| 437 | 20240415 | 112700 | 22923128900 | 47050 | 46950 | 47050 | 46950 | 882 |
| 438 | 20240415 | 112600 | 22881646450 | 47000 | 47000 | 47000 | 46950 | 517 |
| 439 | 20240415 | 112500 | 22857349750 | 47000 | 46950 | 47000 | 46900 | 1047 |
| 440 | 20240415 | 112400 | 22808182050 | 46950 | 46950 | 47000 | 46900 | 1221 |
| 441 | 20240415 | 112300 | 22750868650 | 47000 | 47050 | 47050 | 47000 | 1806 |
| 442 | 20240415 | 112200 | 22665984400 | 47050 | 47000 | 47050 | 46950 | 867 |
| 443 | 20240415 | 112100 | 22625229300 | 47000 | 47150 | 47150 | 47000 | 1221 |
| 444 | 20240415 | 112000 | 22567770300 | 47100 | 47100 | 47200 | 47050 | 4949 |
| 445 | 20240415 | 111900 | 22334641050 | 47150 | 47150 | 47150 | 47100 | 4144 |
| 446 | 20240415 | 111800 | 22139342600 | 47100 | 46950 | 47150 | 46950 | 7199 |
| 447 | 20240415 | 111700 | 21800441750 | 47000 | 47000 | 47050 | 46950 | 3031 |
| 448 | 20240415 | 111600 | 21657993450 | 47000 | 46850 | 47000 | 46850 | 1706 |
| 449 | 20240415 | 111500 | 21577958950 | 46850 | 46950 | 46950 | 46800 | 2351 |
| 450 | 20240415 | 111400 | 21467760450 | 46950 | 46900 | 46950 | 46900 | 4452 |
| 451 | 20240415 | 111300 | 21258847550 | 46900 | 46850 | 46900 | 46800 | 1336 |
| 452 | 20240415 | 111200 | 21196228050 | 46850 | 46850 | 46850 | 46800 | 416 |
| 453 | 20240415 | 111100 | 21176739700 | 46850 | 46850 | 46850 | 46800 | 767 |
| 454 | 20240415 | 111000 | 21140809250 | 46850 | 46800 | 46850 | 46800 | 1059 |
| 455 | 20240415 | 110900 | 21091232900 | 46850 | 46800 | 46850 | 46750 | 1959 |
| 456 | 20240415 | 110800 | 20999557650 | 46800 | 46800 | 46900 | 46750 | 1319 |
| 457 | 20240415 | 110700 | 20937769100 | 46800 | 46750 | 46800 | 46700 | 1468 |
| 458 | 20240415 | 110600 | 20869116150 | 46700 | 46700 | 46700 | 46650 | 905 |
| 459 | 20240415 | 110500 | 20826858700 | 46650 | 46600 | 46700 | 46550 | 915 |
| 460 | 20240415 | 110400 | 20784203500 | 46600 | 46550 | 46600 | 46500 | 830 |
| 461 | 20240415 | 110300 | 20745570000 | 46550 | 46450 | 46550 | 46450 | 106 |
| 462 | 20240415 | 110200 | 20740639000 | 46550 | 46550 | 46600 | 46500 | 1192 |
| 463 | 20240415 | 110100 | 20685195450 | 46600 | 46550 | 46600 | 46450 | 527 |
| 464 | 20240415 | 110000 | 20660692000 | 46550 | 46550 | 46600 | 46500 | 373 |
| 465 | 20240415 | 105900 | 20643329150 | 46550 | 46550 | 46600 | 46550 | 1430 |
| 466 | 20240415 | 105800 | 20576756350 | 46550 | 46450 | 46550 | 46400 | 1590 |
| 467 | 20240415 | 105700 | 20502843050 | 46450 | 46350 | 46450 | 46300 | 491 |
| 468 | 20240415 | 105600 | 20480060600 | 46350 | 46350 | 46400 | 46300 | 892 |
| 469 | 20240415 | 105500 | 20438718900 | 46350 | 46350 | 46450 | 46350 | 344 |
| 470 | 20240415 | 105400 | 20422755350 | 46350 | 46400 | 46500 | 46350 | 1047 |
| 471 | 20240415 | 105300 | 20374188050 | 46500 | 46500 | 46550 | 46450 | 2055 |
| 472 | 20240415 | 105200 | 20278637750 | 46500 | 46550 | 46550 | 46500 | 298 |
| 473 | 20240415 | 105100 | 20264777800 | 46500 | 46500 | 46600 | 46500 | 594 |
| 474 | 20240415 | 105000 | 20237119900 | 46550 | 46550 | 46600 | 46500 | 1329 |
| 475 | 20240415 | 104900 | 20175256950 | 46550 | 46550 | 46600 | 46550 | 774 |
| 476 | 20240415 | 104800 | 20139225850 | 46500 | 46550 | 46600 | 46500 | 1133 |
| 477 | 20240415 | 104700 | 20086480600 | 46550 | 46500 | 46550 | 46450 | 1168 |
| 478 | 20240415 | 104600 | 20032158100 | 46500 | 46450 | 46500 | 46450 | 362 |
| 479 | 20240415 | 104500 | 20015330250 | 46500 | 46550 | 46550 | 46450 | 1455 |
| 480 | 20240415 | 104400 | 19947672550 | 46500 | 46550 | 46600 | 46500 | 2456 |
| 481 | 20240415 | 104300 | 19833313450 | 46550 | 46550 | 46600 | 46500 | 992 |
| 482 | 20240415 | 104200 | 19787133700 | 46550 | 46450 | 46550 | 46450 | 1475 |
| 483 | 20240415 | 104100 | 19718507400 | 46500 | 46450 | 46500 | 46400 | 559 |
| 484 | 20240415 | 104000 | 19692529550 | 46450 | 46350 | 46500 | 46300 | 875 |
| 485 | 20240415 | 103900 | 19651916500 | 46400 | 46300 | 46400 | 46300 | 344 |
| 486 | 20240415 | 103800 | 19635969850 | 46350 | 46350 | 46400 | 46350 | 629 |
| 487 | 20240415 | 103700 | 19606809700 | 46400 | 46400 | 46400 | 46300 | 365 |
| 488 | 20240415 | 103600 | 19589888400 | 46400 | 46350 | 46400 | 46300 | 2421 |
| 489 | 20240415 | 103500 | 19477773700 | 46350 | 46300 | 46350 | 46250 | 1532 |
| 490 | 20240415 | 103400 | 19406827750 | 46300 | 46300 | 46300 | 46250 | 670 |
| 491 | 20240415 | 103300 | 19375809050 | 46300 | 46250 | 46300 | 46200 | 1212 |
| 492 | 20240415 | 103200 | 19319751850 | 46200 | 46200 | 46250 | 46200 | 659 |
| 493 | 20240415 | 103100 | 19289302700 | 46200 | 46200 | 46250 | 46150 | 584 |
| 494 | 20240415 | 103000 | 19262326350 | 46250 | 46100 | 46250 | 46100 | 760 |
| 495 | 20240415 | 102900 | 19227244900 | 46150 | 46050 | 46200 | 46050 | 2372 |
| 496 | 20240415 | 102800 | 19117844750 | 46100 | 46100 | 46100 | 46050 | 748 |
| 497 | 20240415 | 102700 | 19083369450 | 46100 | 46050 | 46100 | 46050 | 852 |
| 498 | 20240415 | 102600 | 19044116500 | 46050 | 45950 | 46100 | 45900 | 745 |
| 499 | 20240415 | 102500 | 19009800300 | 45900 | 46000 | 46050 | 45900 | 5811 |
| 500 | 20240415 | 102400 | 18742748250 | 46050 | 46100 | 46150 | 46050 | 2465 |
| 501 | 20240415 | 102300 | 18629187950 | 46100 | 46050 | 46200 | 45900 | 26377 |
| 502 | 20240415 | 102200 | 17417100000 | 46000 | 46350 | 46350 | 46000 | 24591 |
| 503 | 20240415 | 102100 | 16283904150 | 46350 | 46400 | 46400 | 46300 | 1436 |
| 504 | 20240415 | 102000 | 16217369900 | 46400 | 46350 | 46450 | 46300 | 2835 |
| 505 | 20240415 | 101900 | 16085872600 | 46350 | 46300 | 46350 | 46150 | 9048 |
| 506 | 20240415 | 101800 | 15667462800 | 46300 | 46250 | 46300 | 46250 | 1280 |
| 507 | 20240415 | 101700 | 15608259250 | 46250 | 46300 | 46300 | 46250 | 2131 |
| 508 | 20240415 | 101600 | 15509691750 | 46300 | 46400 | 46400 | 46300 | 4107 |
| 509 | 20240415 | 101500 | 15319460550 | 46400 | 46350 | 46400 | 46300 | 769 |
| 510 | 20240415 | 101400 | 15283821700 | 46350 | 46350 | 46400 | 46300 | 1896 |
| 511 | 20240415 | 101300 | 15195921350 | 46400 | 46400 | 46400 | 46300 | 3280 |
| 512 | 20240415 | 101200 | 15043822300 | 46350 | 46400 | 46400 | 46300 | 5284 |
| 513 | 20240415 | 101100 | 14798823650 | 46400 | 46550 | 46600 | 46400 | 4878 |
| 514 | 20240415 | 101000 | 14572132900 | 46550 | 46500 | 46550 | 46500 | 1883 |
| 515 | 20240415 | 100900 | 14484544550 | 46550 | 46550 | 46750 | 46500 | 1836 |
| 516 | 20240415 | 100800 | 14399027500 | 46550 | 46650 | 46650 | 46550 | 3142 |
| 517 | 20240415 | 100700 | 14252707050 | 46650 | 46650 | 46650 | 46600 | 1138 |
| 518 | 20240415 | 100600 | 14199666000 | 46600 | 46750 | 46750 | 46600 | 1184 |
| 519 | 20240415 | 100500 | 14144409400 | 46750 | 46800 | 46800 | 46750 | 389 |
| 520 | 20240415 | 100400 | 14126222600 | 46750 | 46750 | 46800 | 46750 | 794 |
| 521 | 20240415 | 100300 | 14089099950 | 46700 | 46650 | 46750 | 46600 | 999 |
| 522 | 20240415 | 100200 | 14042458750 | 46550 | 46700 | 46700 | 46550 | 1150 |
| 523 | 20240415 | 100100 | 13988818050 | 46700 | 46600 | 46700 | 46600 | 2460 |
| 524 | 20240415 | 100000 | 13874100450 | 46600 | 46650 | 46650 | 46550 | 713 |
| 525 | 20240415 | 095900 | 13840871200 | 46700 | 46700 | 46700 | 46600 | 657 |
| 526 | 20240415 | 095800 | 13810218650 | 46700 | 46700 | 46750 | 46650 | 689 |
| 527 | 20240415 | 095700 | 13778041950 | 46650 | 46750 | 46750 | 46650 | 1774 |
| 528 | 20240415 | 095600 | 13695255250 | 46750 | 46850 | 46850 | 46750 | 1627 |
| 529 | 20240415 | 095500 | 13619130700 | 46800 | 46850 | 46900 | 46800 | 2127 |
| 530 | 20240415 | 095400 | 13519556700 | 46900 | 46800 | 46900 | 46800 | 1946 |
| 531 | 20240415 | 095300 | 13428443150 | 46750 | 46650 | 46750 | 46600 | 2166 |
| 532 | 20240415 | 095200 | 13327279850 | 46600 | 46700 | 46700 | 46600 | 959 |
| 533 | 20240415 | 095100 | 13282540300 | 46700 | 46600 | 46700 | 46550 | 1390 |
| 534 | 20240415 | 095000 | 13217699750 | 46600 | 46550 | 46600 | 46500 | 849 |
| 535 | 20240415 | 094900 | 13178205450 | 46550 | 46450 | 46550 | 46400 | 1514 |
| 536 | 20240415 | 094800 | 13107836500 | 46450 | 46450 | 46450 | 46400 | 1727 |
| 537 | 20240415 | 094700 | 13027653600 | 46450 | 46500 | 46500 | 46400 | 2831 |
| 538 | 20240415 | 094600 | 12896134600 | 46500 | 46450 | 46500 | 46400 | 2630 |
| 539 | 20240415 | 094500 | 12774001200 | 46450 | 46750 | 46750 | 46450 | 16512 |
| 540 | 20240415 | 094400 | 12004966800 | 46750 | 46700 | 46750 | 46700 | 2747 |
| 541 | 20240415 | 094300 | 11876627700 | 46700 | 46700 | 46700 | 46650 | 2243 |
| 542 | 20240415 | 094200 | 11771904900 | 46650 | 46850 | 46850 | 46650 | 8347 |
| 543 | 20240415 | 094100 | 11381726400 | 46850 | 46850 | 46900 | 46850 | 1031 |
| 544 | 20240415 | 094000 | 11333415800 | 46800 | 46800 | 46800 | 46750 | 1676 |
| 545 | 20240415 | 093900 | 11255020650 | 46800 | 46800 | 46800 | 46750 | 1090 |
| 546 | 20240415 | 093800 | 11204046450 | 46750 | 46900 | 46900 | 46750 | 2295 |
| 547 | 20240415 | 093700 | 11096583150 | 46850 | 47000 | 47000 | 46800 | 4962 |
| 548 | 20240415 | 093600 | 10863812600 | 46950 | 47050 | 47100 | 46950 | 2430 |
| 549 | 20240415 | 093500 | 10749564100 | 47050 | 47100 | 47100 | 47000 | 1363 |
| 550 | 20240415 | 093400 | 10685428500 | 47100 | 47050 | 47100 | 47050 | 1355 |
| 551 | 20240415 | 093300 | 10621671000 | 47050 | 47100 | 47200 | 47050 | 2195 |
| 552 | 20240415 | 093200 | 10518333750 | 47100 | 47350 | 47350 | 47050 | 4470 |
| 553 | 20240415 | 093100 | 10307382050 | 47250 | 47350 | 47350 | 47250 | 6562 |
| 554 | 20240415 | 093000 | 9996887050 | 47300 | 47300 | 47350 | 47100 | 7116 |
| 555 | 20240415 | 092900 | 9660585050 | 47300 | 47300 | 47300 | 47100 | 6964 |
| 556 | 20240415 | 092800 | 9331919100 | 47300 | 47200 | 47300 | 47150 | 4222 |
| 557 | 20240415 | 092700 | 9132433850 | 47200 | 47250 | 47250 | 47150 | 5098 |
| 558 | 20240415 | 092600 | 8891691450 | 47250 | 47200 | 47250 | 47150 | 3508 |
| 559 | 20240415 | 092500 | 8726144600 | 47200 | 47050 | 47200 | 47050 | 5185 |
| 560 | 20240415 | 092400 | 8481805550 | 47000 | 47000 | 47000 | 46900 | 2335 |
| 561 | 20240415 | 092300 | 8372105950 | 46950 | 46850 | 46950 | 46850 | 2755 |
| 562 | 20240415 | 092200 | 8242869050 | 46850 | 46900 | 46950 | 46800 | 1511 |
| 563 | 20240415 | 092100 | 8172045100 | 46900 | 46850 | 46950 | 46750 | 6974 |
| 564 | 20240415 | 092000 | 7845611150 | 46800 | 46750 | 46900 | 46700 | 1548 |
| 565 | 20240415 | 091900 | 7773188750 | 46850 | 46900 | 46900 | 46700 | 5707 |
| 566 | 20240415 | 091800 | 7506277450 | 46850 | 46900 | 46950 | 46800 | 2937 |
| 567 | 20240415 | 091700 | 7368582750 | 46900 | 46900 | 46950 | 46850 | 1668 |
| 568 | 20240415 | 091600 | 7290329400 | 46900 | 46950 | 47000 | 46900 | 4262 |
| 569 | 20240415 | 091500 | 7090234300 | 46900 | 46750 | 46950 | 46750 | 5380 |
| 570 | 20240415 | 091400 | 6838308700 | 46800 | 46850 | 46900 | 46750 | 2508 |
| 571 | 20240415 | 091300 | 6720901250 | 46850 | 47000 | 47050 | 46800 | 4347 |
| 572 | 20240415 | 091200 | 6516889400 | 47000 | 47200 | 47200 | 47000 | 12299 |
| 573 | 20240415 | 091100 | 5937451350 | 47150 | 47100 | 47250 | 47100 | 5413 |
| 574 | 20240415 | 091000 | 5681975750 | 47100 | 47250 | 47300 | 47100 | 8911 |
| 575 | 20240415 | 090900 | 5261533650 | 47250 | 47000 | 47250 | 46950 | 9467 |
| 576 | 20240415 | 090800 | 4815324350 | 47000 | 46850 | 47050 | 46850 | 8276 |
| 577 | 20240415 | 090700 | 4426811850 | 46850 | 46750 | 46900 | 46750 | 8336 |
| 578 | 20240415 | 090600 | 4036571900 | 46750 | 46650 | 46800 | 46600 | 6652 |
| 579 | 20240415 | 090500 | 3725868150 | 46700 | 46500 | 46700 | 46450 | 4677 |
| 580 | 20240415 | 090400 | 3507908900 | 46500 | 46550 | 46650 | 46450 | 8184 |
| 581 | 20240415 | 090300 | 3127160450 | 46550 | 46450 | 46700 | 46350 | 9128 |
| 582 | 20240415 | 090200 | 2702743400 | 46450 | 46550 | 46700 | 46400 | 10705 |
| 583 | 20240415 | 090100 | 2204477550 | 46500 | 46450 | 46700 | 46200 | 9144 |
| 584 | 20240415 | 090000 | 1779324600 | 46450 | 46150 | 46650 | 46150 | 38151 |