33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 190600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 3 | 20240419 | 190500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20240419 | 190400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20240419 | 190300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20240419 | 190200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20240419 | 190100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20240419 | 190000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20240419 | 185900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20240419 | 185800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20240419 | 185700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20240419 | 185600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20240419 | 185500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20240419 | 185400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20240419 | 185300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20240419 | 185200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20240419 | 185100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20240419 | 185000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20240419 | 184900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20240419 | 184800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20240419 | 184700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20240419 | 184600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20240419 | 184500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20240419 | 184400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20240419 | 184300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20240419 | 184200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20240419 | 184100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20240419 | 184000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20240419 | 183900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20240419 | 183800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20240419 | 183700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20240419 | 183600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 33 | 20240419 | 183500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20240419 | 183400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20240419 | 183300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20240419 | 183200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20240419 | 183100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20240419 | 183000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20240419 | 182900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20240419 | 182800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20240419 | 182700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20240419 | 182600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20240419 | 182500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20240419 | 182400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20240419 | 182300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20240419 | 182200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20240419 | 182100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20240419 | 182000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20240419 | 181900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20240419 | 181800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20240419 | 181700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20240419 | 181600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20240419 | 181500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20240419 | 181400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20240419 | 181300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20240419 | 181200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20240419 | 181100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20240419 | 181000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20240419 | 180900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20240419 | 180800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20240419 | 180700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20240419 | 180600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 63 | 20240419 | 180500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20240419 | 180400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20240419 | 180300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20240419 | 180200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20240419 | 180100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20240419 | 180000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20240419 | 175900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20240419 | 175800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20240419 | 175700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20240419 | 175600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20240419 | 175500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20240419 | 175400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20240419 | 175300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20240419 | 175200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20240419 | 175100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20240419 | 175000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20240419 | 174900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20240419 | 174800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20240419 | 174700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20240419 | 174600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20240419 | 174500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20240419 | 174400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20240419 | 174300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20240419 | 174200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20240419 | 174100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20240419 | 174000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20240419 | 173900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20240419 | 173800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20240419 | 173700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20240419 | 173600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 93 | 20240419 | 173500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20240419 | 173400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20240419 | 173300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20240419 | 173200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20240419 | 173100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20240419 | 173000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20240419 | 172900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20240419 | 172800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20240419 | 172700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20240419 | 172600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20240419 | 172500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20240419 | 172400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20240419 | 172300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20240419 | 172200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20240419 | 172100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20240419 | 172000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20240419 | 171900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20240419 | 171800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20240419 | 171700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20240419 | 171600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20240419 | 171500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20240419 | 171400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20240419 | 171300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20240419 | 171200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20240419 | 171100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20240419 | 171000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20240419 | 170900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20240419 | 170800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20240419 | 170700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20240419 | 170600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 123 | 20240419 | 170500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20240419 | 170400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20240419 | 170300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20240419 | 170200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20240419 | 170100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20240419 | 170000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20240419 | 165900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20240419 | 165800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20240419 | 165700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20240419 | 165600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20240419 | 165500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20240419 | 165400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20240419 | 165300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20240419 | 165200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20240419 | 165100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20240419 | 165000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20240419 | 164900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20240419 | 164800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20240419 | 164700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20240419 | 164600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20240419 | 164500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20240419 | 164400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20240419 | 164300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20240419 | 164200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20240419 | 164100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20240419 | 164000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20240419 | 163900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20240419 | 163800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20240419 | 163700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20240419 | 163600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 153 | 20240419 | 163500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20240419 | 163400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20240419 | 163300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20240419 | 163200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20240419 | 163100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20240419 | 163000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20240419 | 162900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20240419 | 162800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20240419 | 162700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20240419 | 162600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20240419 | 162500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20240419 | 162400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20240419 | 162300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20240419 | 162200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20240419 | 162100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20240419 | 162000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20240419 | 161900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20240419 | 161800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20240419 | 161700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20240419 | 161600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20240419 | 161500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20240419 | 161400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20240419 | 161300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20240419 | 161200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20240419 | 161100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20240419 | 161000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20240419 | 160900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20240419 | 160800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20240419 | 160700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20240419 | 160600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 183 | 20240419 | 160500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20240419 | 160400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20240419 | 160300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20240419 | 160200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20240419 | 160100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20240419 | 160000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20240419 | 155900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20240419 | 155800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20240419 | 155700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20240419 | 155600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20240419 | 155500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20240419 | 155400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20240419 | 155300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20240419 | 155200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20240419 | 155100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20240419 | 155000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20240419 | 154900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20240419 | 154800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20240419 | 154700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20240419 | 154600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20240419 | 154500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20240419 | 154400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20240419 | 154300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20240419 | 154200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 207 | 20240419 | 154100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 208 | 20240419 | 154000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 209 | 20240419 | 153900 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 210 | 20240419 | 153800 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 211 | 20240419 | 153700 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 212 | 20240419 | 153600 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 213 | 20240419 | 153500 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20240419 | 153400 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 215 | 20240419 | 153300 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 216 | 20240419 | 153200 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 217 | 20240419 | 153100 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 0 |
| 218 | 20240419 | 153000 | 46712443150 | 51700 | 51700 | 51700 | 51700 | 5946 |
| 219 | 20240419 | 152900 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 220 | 20240419 | 152800 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 221 | 20240419 | 152700 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 222 | 20240419 | 152600 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 223 | 20240419 | 152500 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 224 | 20240419 | 152400 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 225 | 20240419 | 152300 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 226 | 20240419 | 152200 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 227 | 20240419 | 152100 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 228 | 20240419 | 152000 | 46405034950 | 51700 | 51700 | 51700 | 51700 | 0 |
| 229 | 20240419 | 151900 | 46405034950 | 51700 | 51900 | 52000 | 51700 | 2089 |
| 230 | 20240419 | 151800 | 46296712750 | 51900 | 51900 | 51900 | 51800 | 689 |
| 231 | 20240419 | 151700 | 46260972350 | 51900 | 52000 | 52000 | 51800 | 1568 |
| 232 | 20240419 | 151600 | 46179520450 | 52000 | 52000 | 52000 | 51800 | 732 |
| 233 | 20240419 | 151500 | 46141490150 | 52000 | 51900 | 52000 | 51800 | 1226 |
| 234 | 20240419 | 151400 | 46077824950 | 51900 | 51900 | 52200 | 51800 | 2662 |
| 235 | 20240419 | 151300 | 45939455450 | 51900 | 52100 | 52100 | 51800 | 981 |
| 236 | 20240419 | 151200 | 45888464050 | 52100 | 52000 | 52100 | 51800 | 1215 |
| 237 | 20240419 | 151100 | 45825370550 | 52100 | 52000 | 52100 | 51900 | 803 |
| 238 | 20240419 | 151000 | 45783594650 | 52100 | 51900 | 52100 | 51700 | 1795 |
| 239 | 20240419 | 150900 | 45690372550 | 51900 | 52000 | 52000 | 51900 | 1366 |
| 240 | 20240419 | 150800 | 45619432850 | 52000 | 52000 | 52000 | 51900 | 627 |
| 241 | 20240419 | 150700 | 45586839450 | 52000 | 52100 | 52100 | 51900 | 1357 |
| 242 | 20240419 | 150600 | 45516298050 | 52100 | 51900 | 52100 | 51800 | 3448 |
| 243 | 20240419 | 150500 | 45337335850 | 51900 | 52000 | 52000 | 51700 | 1296 |
| 244 | 20240419 | 150400 | 45270186250 | 51900 | 52100 | 52100 | 51800 | 1651 |
| 245 | 20240419 | 150300 | 45184394450 | 52100 | 52100 | 52100 | 52000 | 958 |
| 246 | 20240419 | 150200 | 45134533350 | 52100 | 52000 | 52100 | 51900 | 1864 |
| 247 | 20240419 | 150100 | 45037590050 | 52000 | 52000 | 52100 | 51900 | 970 |
| 248 | 20240419 | 150000 | 44987128250 | 51900 | 51900 | 52100 | 51800 | 1752 |
| 249 | 20240419 | 145900 | 44896098950 | 51900 | 52100 | 52100 | 51800 | 2006 |
| 250 | 20240419 | 145800 | 44791831650 | 52100 | 52200 | 52200 | 52000 | 2192 |
| 251 | 20240419 | 145700 | 44677640850 | 52300 | 52200 | 52300 | 52100 | 1653 |
| 252 | 20240419 | 145600 | 44591387650 | 52300 | 52200 | 52400 | 52100 | 1074 |
| 253 | 20240419 | 145500 | 44535279850 | 52200 | 52200 | 52200 | 52000 | 1355 |
| 254 | 20240419 | 145400 | 44464667250 | 52200 | 52300 | 52400 | 52000 | 2108 |
| 255 | 20240419 | 145300 | 44354727050 | 52200 | 52200 | 52400 | 52100 | 1947 |
| 256 | 20240419 | 145200 | 44253076150 | 52300 | 52400 | 52500 | 52200 | 2472 |
| 257 | 20240419 | 145100 | 44123669050 | 52400 | 52400 | 52400 | 52100 | 1439 |
| 258 | 20240419 | 145000 | 44048487050 | 52400 | 52200 | 52400 | 52100 | 2068 |
| 259 | 20240419 | 144900 | 43940398050 | 52300 | 52100 | 52300 | 52000 | 975 |
| 260 | 20240419 | 144800 | 43889569350 | 52000 | 52400 | 52400 | 52000 | 2351 |
| 261 | 20240419 | 144700 | 43767008050 | 52400 | 52500 | 52500 | 52200 | 1783 |
| 262 | 20240419 | 144600 | 43673679450 | 52500 | 52500 | 52600 | 52400 | 1959 |
| 263 | 20240419 | 144500 | 43570794550 | 52500 | 52400 | 52500 | 52300 | 1729 |
| 264 | 20240419 | 144400 | 43480161050 | 52400 | 52400 | 52500 | 52400 | 1371 |
| 265 | 20240419 | 144300 | 43408254050 | 52500 | 52500 | 52500 | 52400 | 898 |
| 266 | 20240419 | 144200 | 43361119650 | 52500 | 52400 | 52600 | 52400 | 1617 |
| 267 | 20240419 | 144100 | 43276264750 | 52500 | 52400 | 52500 | 52200 | 2178 |
| 268 | 20240419 | 144000 | 43162201650 | 52400 | 52500 | 52500 | 52300 | 1389 |
| 269 | 20240419 | 143900 | 43089353750 | 52400 | 52600 | 52600 | 52400 | 1297 |
| 270 | 20240419 | 143800 | 43021224650 | 52600 | 52400 | 52600 | 52200 | 3893 |
| 271 | 20240419 | 143700 | 42817083750 | 52400 | 52500 | 52600 | 52100 | 2327 |
| 272 | 20240419 | 143600 | 42695305450 | 52600 | 52100 | 52700 | 52000 | 2461 |
| 273 | 20240419 | 143500 | 42566202050 | 52100 | 52200 | 52400 | 52100 | 1819 |
| 274 | 20240419 | 143400 | 42471237650 | 52200 | 52500 | 52500 | 52000 | 3553 |
| 275 | 20240419 | 143300 | 42285453150 | 52500 | 52600 | 52600 | 52400 | 1092 |
| 276 | 20240419 | 143200 | 42228117950 | 52600 | 52300 | 52600 | 52300 | 1111 |
| 277 | 20240419 | 143100 | 42169831150 | 52400 | 52500 | 52600 | 52400 | 1189 |
| 278 | 20240419 | 143000 | 42107455850 | 52500 | 52600 | 52700 | 52400 | 1414 |
| 279 | 20240419 | 142900 | 42033173050 | 52500 | 52500 | 52600 | 52400 | 1475 |
| 280 | 20240419 | 142800 | 41955691550 | 52500 | 52500 | 52600 | 52400 | 1574 |
| 281 | 20240419 | 142700 | 41873116750 | 52400 | 52600 | 52600 | 52400 | 1745 |
| 282 | 20240419 | 142600 | 41781539850 | 52600 | 52800 | 52800 | 52500 | 2047 |
| 283 | 20240419 | 142500 | 41673687950 | 52600 | 52800 | 52900 | 52600 | 3137 |
| 284 | 20240419 | 142400 | 41508267150 | 52800 | 52700 | 52800 | 52600 | 3462 |
| 285 | 20240419 | 142300 | 41325692850 | 52700 | 52800 | 52800 | 52500 | 5108 |
| 286 | 20240419 | 142200 | 41056755550 | 52900 | 52700 | 52900 | 52600 | 5181 |
| 287 | 20240419 | 142100 | 40783380850 | 52800 | 52200 | 52900 | 52100 | 17061 |
| 288 | 20240419 | 142000 | 39888415350 | 52200 | 52100 | 52200 | 51900 | 2245 |
| 289 | 20240419 | 141900 | 39771524750 | 52100 | 52100 | 52300 | 52000 | 3875 |
| 290 | 20240419 | 141800 | 39569207350 | 52200 | 52100 | 52200 | 52000 | 2644 |
| 291 | 20240419 | 141700 | 39431408850 | 52100 | 52000 | 52200 | 51900 | 2764 |
| 292 | 20240419 | 141600 | 39287593750 | 52000 | 51700 | 52000 | 51600 | 2053 |
| 293 | 20240419 | 141500 | 39181235750 | 51700 | 51700 | 51800 | 51600 | 731 |
| 294 | 20240419 | 141400 | 39143456150 | 51700 | 51600 | 51800 | 51600 | 777 |
| 295 | 20240419 | 141300 | 39103328050 | 51600 | 51700 | 51800 | 51500 | 865 |
| 296 | 20240419 | 141200 | 39058697950 | 51700 | 51600 | 51800 | 51600 | 1012 |
| 297 | 20240419 | 141100 | 39006425950 | 51700 | 51800 | 51800 | 51600 | 925 |
| 298 | 20240419 | 141000 | 38958607950 | 51800 | 51700 | 51900 | 51600 | 1082 |
| 299 | 20240419 | 140900 | 38902675650 | 51700 | 51500 | 51700 | 51400 | 1298 |
| 300 | 20240419 | 140800 | 38835704050 | 51400 | 51800 | 51800 | 51400 | 3145 |
| 301 | 20240419 | 140700 | 38673340250 | 51800 | 51900 | 52000 | 51700 | 1259 |
| 302 | 20240419 | 140600 | 38608121150 | 52000 | 52100 | 52100 | 51900 | 1516 |
| 303 | 20240419 | 140500 | 38529298250 | 52100 | 52200 | 52200 | 52000 | 1794 |
| 304 | 20240419 | 140400 | 38435832350 | 52200 | 52200 | 52300 | 52100 | 895 |
| 305 | 20240419 | 140300 | 38389137950 | 52200 | 52200 | 52300 | 52100 | 1108 |
| 306 | 20240419 | 140200 | 38331350450 | 52200 | 52200 | 52300 | 52100 | 1029 |
| 307 | 20240419 | 140100 | 38277671250 | 52200 | 52100 | 52200 | 52000 | 1066 |
| 308 | 20240419 | 140000 | 38222135350 | 52100 | 52200 | 52200 | 52100 | 1228 |
| 309 | 20240419 | 135900 | 38158120350 | 52200 | 52000 | 52200 | 51900 | 5296 |
| 310 | 20240419 | 135800 | 37882737450 | 52000 | 52000 | 52100 | 51900 | 1219 |
| 311 | 20240419 | 135700 | 37819362350 | 52000 | 52300 | 52300 | 51900 | 2892 |
| 312 | 20240419 | 135600 | 37668540550 | 52300 | 52300 | 52300 | 52200 | 1669 |
| 313 | 20240419 | 135500 | 37581302150 | 52300 | 51900 | 52300 | 51900 | 2705 |
| 314 | 20240419 | 135400 | 37440270650 | 52100 | 52100 | 52100 | 51900 | 2635 |
| 315 | 20240419 | 135300 | 37303223250 | 52100 | 52100 | 52200 | 52000 | 2044 |
| 316 | 20240419 | 135200 | 37196770150 | 52100 | 52100 | 52100 | 52000 | 1858 |
| 317 | 20240419 | 135100 | 37100050050 | 52000 | 52000 | 52100 | 51900 | 1849 |
| 318 | 20240419 | 135000 | 37003941250 | 52000 | 52000 | 52000 | 51800 | 939 |
| 319 | 20240419 | 134900 | 36955195150 | 52000 | 51900 | 52000 | 51800 | 1065 |
| 320 | 20240419 | 134800 | 36899947650 | 52000 | 52000 | 52000 | 51800 | 888 |
| 321 | 20240419 | 134700 | 36853871450 | 52000 | 51900 | 52000 | 51800 | 1746 |
| 322 | 20240419 | 134600 | 36763181250 | 51900 | 52000 | 52000 | 51800 | 1796 |
| 323 | 20240419 | 134500 | 36669893350 | 52000 | 51800 | 52000 | 51800 | 6849 |
| 324 | 20240419 | 134400 | 36314760850 | 51800 | 51700 | 51800 | 51600 | 1880 |
| 325 | 20240419 | 134300 | 36217561350 | 51700 | 51700 | 51800 | 51600 | 1386 |
| 326 | 20240419 | 134200 | 36145889250 | 51800 | 51700 | 51800 | 51600 | 1000 |
| 327 | 20240419 | 134100 | 36094193650 | 51600 | 51600 | 51700 | 51500 | 1115 |
| 328 | 20240419 | 134000 | 36036638250 | 51600 | 51500 | 51600 | 51500 | 1068 |
| 329 | 20240419 | 133900 | 35981572250 | 51500 | 51500 | 51700 | 51500 | 1135 |
| 330 | 20240419 | 133800 | 35923036050 | 51500 | 51700 | 51800 | 51500 | 1679 |
| 331 | 20240419 | 133700 | 35836317250 | 51700 | 51600 | 51700 | 51600 | 982 |
| 332 | 20240419 | 133600 | 35785596150 | 51500 | 51500 | 51600 | 51400 | 1565 |
| 333 | 20240419 | 133500 | 35704997050 | 51500 | 51400 | 51500 | 51300 | 2573 |
| 334 | 20240419 | 133400 | 35572712150 | 51400 | 51400 | 51500 | 51300 | 1057 |
| 335 | 20240419 | 133300 | 35518440050 | 51300 | 51400 | 51500 | 51300 | 1560 |
| 336 | 20240419 | 133200 | 35438263450 | 51500 | 51400 | 51600 | 51400 | 992 |
| 337 | 20240419 | 133100 | 35387223450 | 51500 | 51600 | 51700 | 51400 | 805 |
| 338 | 20240419 | 133000 | 35345731350 | 51700 | 51700 | 51800 | 51500 | 1030 |
| 339 | 20240419 | 132900 | 35292489850 | 51800 | 51700 | 51800 | 51600 | 880 |
| 340 | 20240419 | 132800 | 35247023650 | 51700 | 51700 | 51700 | 51500 | 893 |
| 341 | 20240419 | 132700 | 35200915450 | 51500 | 51600 | 51600 | 51500 | 1350 |
| 342 | 20240419 | 132600 | 35131320250 | 51600 | 51600 | 51700 | 51500 | 1263 |
| 343 | 20240419 | 132500 | 35066146350 | 51600 | 51600 | 51800 | 51500 | 782 |
| 344 | 20240419 | 132400 | 35025760750 | 51600 | 51400 | 51800 | 51400 | 2473 |
| 345 | 20240419 | 132300 | 34898145950 | 51500 | 51600 | 51700 | 51400 | 5750 |
| 346 | 20240419 | 132200 | 34601720450 | 51600 | 52000 | 52000 | 51500 | 8115 |
| 347 | 20240419 | 132100 | 34181587450 | 52000 | 52100 | 52100 | 51900 | 1618 |
| 348 | 20240419 | 132000 | 34097478550 | 52100 | 52100 | 52200 | 52000 | 2651 |
| 349 | 20240419 | 131900 | 33959349050 | 52200 | 52200 | 52200 | 52100 | 1058 |
| 350 | 20240419 | 131800 | 33904187450 | 52100 | 52000 | 52200 | 52000 | 1557 |
| 351 | 20240419 | 131700 | 33823050450 | 52100 | 52000 | 52100 | 51900 | 1490 |
| 352 | 20240419 | 131600 | 33745569850 | 52100 | 52000 | 52200 | 52000 | 2458 |
| 353 | 20240419 | 131500 | 33617536950 | 52000 | 52200 | 52200 | 52000 | 1947 |
| 354 | 20240419 | 131400 | 33516125750 | 52100 | 52000 | 52100 | 51900 | 874 |
| 355 | 20240419 | 131300 | 33470626250 | 51900 | 52000 | 52100 | 51900 | 1704 |
| 356 | 20240419 | 131200 | 33382084550 | 51900 | 51600 | 52000 | 51500 | 2645 |
| 357 | 20240419 | 131100 | 33244941550 | 51800 | 51700 | 51800 | 51500 | 2325 |
| 358 | 20240419 | 131000 | 33124903150 | 51700 | 52000 | 52000 | 51600 | 2290 |
| 359 | 20240419 | 130900 | 33006280350 | 52000 | 51800 | 52200 | 51800 | 1510 |
| 360 | 20240419 | 130800 | 32927751250 | 51900 | 52300 | 52300 | 51800 | 2110 |
| 361 | 20240419 | 130700 | 32817826550 | 52300 | 52200 | 52300 | 52100 | 1471 |
| 362 | 20240419 | 130600 | 32740986850 | 52200 | 52400 | 52400 | 52100 | 2944 |
| 363 | 20240419 | 130500 | 32587203150 | 52400 | 52600 | 52600 | 52100 | 8964 |
| 364 | 20240419 | 130400 | 32118064550 | 52600 | 52200 | 52700 | 52000 | 7191 |
| 365 | 20240419 | 130300 | 31741617250 | 52200 | 52100 | 52300 | 52000 | 3705 |
| 366 | 20240419 | 130200 | 31548464350 | 52000 | 51800 | 52200 | 51700 | 2236 |
| 367 | 20240419 | 130100 | 31432354050 | 51700 | 52000 | 52000 | 51600 | 1293 |
| 368 | 20240419 | 130000 | 31365260950 | 52000 | 51500 | 52000 | 51500 | 9717 |
| 369 | 20240419 | 125900 | 30862111650 | 51500 | 51200 | 51500 | 51200 | 2946 |
| 370 | 20240419 | 125800 | 30710859450 | 51200 | 51200 | 51200 | 51000 | 2095 |
| 371 | 20240419 | 125700 | 30603759550 | 51200 | 50900 | 51500 | 50800 | 47994 |
| 372 | 20240419 | 125600 | 28154047050 | 50800 | 50900 | 50900 | 50700 | 1839 |
| 373 | 20240419 | 125500 | 28060608250 | 50900 | 50900 | 50900 | 50800 | 502 |
| 374 | 20240419 | 125400 | 28035076750 | 50900 | 50900 | 51000 | 50800 | 2847 |
| 375 | 20240419 | 125300 | 27890101150 | 50900 | 50600 | 51000 | 50600 | 1905 |
| 376 | 20240419 | 125200 | 27793144850 | 50600 | 50500 | 50600 | 50500 | 944 |
| 377 | 20240419 | 125100 | 27745417650 | 50600 | 50700 | 50900 | 50400 | 2130 |
| 378 | 20240419 | 125000 | 27637440050 | 50800 | 50600 | 50800 | 50400 | 1414 |
| 379 | 20240419 | 124900 | 27566040250 | 50700 | 51000 | 51200 | 50600 | 4583 |
| 380 | 20240419 | 124800 | 27333179450 | 51100 | 50900 | 51100 | 50900 | 3428 |
| 381 | 20240419 | 124700 | 27158367050 | 50900 | 51000 | 51000 | 50800 | 1468 |
| 382 | 20240419 | 124600 | 27083646250 | 51000 | 50800 | 51000 | 50700 | 1706 |
| 383 | 20240419 | 124500 | 26996931750 | 50700 | 50800 | 50800 | 50700 | 2404 |
| 384 | 20240419 | 124400 | 26874842050 | 50800 | 50600 | 50800 | 50600 | 1580 |
| 385 | 20240419 | 124300 | 26794753050 | 50700 | 50600 | 50700 | 50600 | 1152 |
| 386 | 20240419 | 124200 | 26736420550 | 50500 | 50200 | 50500 | 50100 | 2888 |
| 387 | 20240419 | 124100 | 26590831550 | 50200 | 50100 | 50200 | 50000 | 365 |
| 388 | 20240419 | 124000 | 26572547550 | 50000 | 50100 | 50200 | 49950 | 1152 |
| 389 | 20240419 | 123900 | 26514935000 | 50200 | 50000 | 50300 | 49850 | 1757 |
| 390 | 20240419 | 123800 | 26426945900 | 49950 | 50100 | 50200 | 49950 | 1487 |
| 391 | 20240419 | 123700 | 26352521150 | 50200 | 50400 | 50400 | 50100 | 1480 |
| 392 | 20240419 | 123600 | 26278080650 | 50400 | 50200 | 50400 | 50100 | 2608 |
| 393 | 20240419 | 123500 | 26146849550 | 50200 | 50200 | 50200 | 50100 | 1050 |
| 394 | 20240419 | 123400 | 26094148650 | 50200 | 50100 | 50200 | 50000 | 875 |
| 395 | 20240419 | 123300 | 26050346550 | 50100 | 49900 | 50100 | 49900 | 3378 |
| 396 | 20240419 | 123200 | 25881440000 | 49900 | 49900 | 50100 | 49850 | 5549 |
| 397 | 20240419 | 123100 | 25604072050 | 49850 | 49850 | 49900 | 49700 | 1244 |
| 398 | 20240419 | 123000 | 25542105600 | 49850 | 49650 | 49850 | 49500 | 3249 |
| 399 | 20240419 | 122900 | 25380667450 | 49700 | 50100 | 50200 | 49650 | 3668 |
| 400 | 20240419 | 122800 | 25197666550 | 50100 | 50100 | 50200 | 50000 | 852 |
| 401 | 20240419 | 122700 | 25154964450 | 50000 | 50100 | 50300 | 50000 | 3688 |
| 402 | 20240419 | 122600 | 24970103050 | 50100 | 50000 | 50100 | 50000 | 2784 |
| 403 | 20240419 | 122500 | 24830704050 | 50000 | 49900 | 50000 | 49850 | 3533 |
| 404 | 20240419 | 122400 | 24654211950 | 49950 | 49800 | 49950 | 49750 | 2754 |
| 405 | 20240419 | 122300 | 24516890950 | 49800 | 49800 | 49800 | 49700 | 1704 |
| 406 | 20240419 | 122200 | 24432080250 | 49800 | 49750 | 49850 | 49700 | 1956 |
| 407 | 20240419 | 122100 | 24334652750 | 49750 | 49600 | 49750 | 49600 | 2074 |
| 408 | 20240419 | 122000 | 24231545300 | 49600 | 49600 | 49700 | 49600 | 1723 |
| 409 | 20240419 | 121900 | 24146019000 | 49600 | 49500 | 49600 | 49500 | 500 |
| 410 | 20240419 | 121800 | 24121243750 | 49450 | 49350 | 49600 | 49350 | 1880 |
| 411 | 20240419 | 121700 | 24028170300 | 49400 | 49500 | 49500 | 49350 | 1778 |
| 412 | 20240419 | 121600 | 23940261000 | 49500 | 49450 | 49600 | 49450 | 1393 |
| 413 | 20240419 | 121500 | 23871270950 | 49500 | 49500 | 49550 | 49450 | 499 |
| 414 | 20240419 | 121400 | 23846566100 | 49500 | 49450 | 49550 | 49450 | 1187 |
| 415 | 20240419 | 121300 | 23787819300 | 49500 | 49450 | 49500 | 49400 | 367 |
| 416 | 20240419 | 121200 | 23769665050 | 49450 | 49500 | 49500 | 49450 | 1172 |
| 417 | 20240419 | 121100 | 23711689900 | 49500 | 49500 | 49550 | 49450 | 1339 |
| 418 | 20240419 | 121000 | 23645414200 | 49500 | 49450 | 49600 | 49450 | 803 |
| 419 | 20240419 | 120900 | 23605663550 | 49450 | 49400 | 49550 | 49400 | 1990 |
| 420 | 20240419 | 120800 | 23507202500 | 49450 | 49350 | 49450 | 49250 | 2502 |
| 421 | 20240419 | 120700 | 23383731300 | 49350 | 49250 | 49350 | 49200 | 1138 |
| 422 | 20240419 | 120600 | 23327634400 | 49250 | 49200 | 49250 | 49150 | 890 |
| 423 | 20240419 | 120500 | 23283848500 | 49200 | 49100 | 49250 | 49000 | 1367 |
| 424 | 20240419 | 120400 | 23216674500 | 49100 | 49000 | 49100 | 48950 | 984 |
| 425 | 20240419 | 120300 | 23168438950 | 49050 | 48850 | 49150 | 48850 | 1147 |
| 426 | 20240419 | 120200 | 23112213100 | 48900 | 48850 | 48900 | 48800 | 1050 |
| 427 | 20240419 | 120100 | 23060927050 | 48850 | 48550 | 48850 | 48550 | 849 |
| 428 | 20240419 | 120000 | 23019590800 | 48500 | 48350 | 48600 | 48350 | 5044 |
| 429 | 20240419 | 115900 | 22775192700 | 48400 | 48550 | 48550 | 48250 | 2761 |
| 430 | 20240419 | 115800 | 22641548250 | 48550 | 48500 | 48550 | 48500 | 533 |
| 431 | 20240419 | 115700 | 22615693150 | 48550 | 48650 | 48650 | 48550 | 1126 |
| 432 | 20240419 | 115600 | 22560996050 | 48650 | 48650 | 48650 | 48600 | 513 |
| 433 | 20240419 | 115500 | 22536045150 | 48650 | 48650 | 48700 | 48550 | 1087 |
| 434 | 20240419 | 115400 | 22483218500 | 48700 | 48600 | 48800 | 48550 | 1006 |
| 435 | 20240419 | 115300 | 22434298350 | 48550 | 48500 | 48700 | 48450 | 896 |
| 436 | 20240419 | 115200 | 22390742700 | 48500 | 48300 | 48500 | 48300 | 1201 |
| 437 | 20240419 | 115100 | 22332579650 | 48350 | 48550 | 48600 | 48350 | 1124 |
| 438 | 20240419 | 115000 | 22278089200 | 48550 | 48450 | 48550 | 48400 | 2212 |
| 439 | 20240419 | 114900 | 22170839100 | 48450 | 48350 | 48450 | 48300 | 786 |
| 440 | 20240419 | 114800 | 22132808200 | 48300 | 48300 | 48300 | 48250 | 1049 |
| 441 | 20240419 | 114700 | 22082152350 | 48300 | 48100 | 48300 | 48100 | 1942 |
| 442 | 20240419 | 114600 | 21988626200 | 48100 | 48300 | 48350 | 48100 | 4044 |
| 443 | 20240419 | 114500 | 21793888250 | 48300 | 48200 | 48350 | 48200 | 1207 |
| 444 | 20240419 | 114400 | 21735654800 | 48200 | 48300 | 48300 | 48200 | 851 |
| 445 | 20240419 | 114300 | 21694606300 | 48300 | 48950 | 48950 | 48300 | 3828 |
| 446 | 20240419 | 114200 | 21508698550 | 48900 | 48800 | 48900 | 48750 | 1392 |
| 447 | 20240419 | 114100 | 21440766950 | 48800 | 48700 | 48800 | 48650 | 571 |
| 448 | 20240419 | 114000 | 21412942200 | 48700 | 48900 | 48900 | 48600 | 3383 |
| 449 | 20240419 | 113900 | 21248137650 | 48950 | 48900 | 49050 | 48900 | 1034 |
| 450 | 20240419 | 113800 | 21197517050 | 48900 | 48900 | 49000 | 48800 | 1929 |
| 451 | 20240419 | 113700 | 21103204300 | 48950 | 48700 | 48950 | 48700 | 1800 |
| 452 | 20240419 | 113600 | 21015370600 | 48700 | 48500 | 48850 | 48500 | 3648 |
| 453 | 20240419 | 113500 | 20838036800 | 48500 | 48300 | 48500 | 48300 | 776 |
| 454 | 20240419 | 113400 | 20800446000 | 48350 | 48500 | 48500 | 48300 | 1748 |
| 455 | 20240419 | 113300 | 20715846400 | 48500 | 48450 | 48500 | 48450 | 766 |
| 456 | 20240419 | 113200 | 20678712150 | 48500 | 48600 | 48600 | 48450 | 2115 |
| 457 | 20240419 | 113100 | 20576070200 | 48550 | 48600 | 48650 | 48500 | 965 |
| 458 | 20240419 | 113000 | 20529213950 | 48600 | 48650 | 48650 | 48550 | 1212 |
| 459 | 20240419 | 112900 | 20470321950 | 48650 | 48700 | 48700 | 48600 | 1413 |
| 460 | 20240419 | 112800 | 20401568200 | 48700 | 48650 | 48900 | 48600 | 3480 |
| 461 | 20240419 | 112700 | 20231698800 | 48700 | 48600 | 48700 | 48550 | 2050 |
| 462 | 20240419 | 112600 | 20132077100 | 48600 | 48450 | 48600 | 48450 | 1328 |
| 463 | 20240419 | 112500 | 20067625550 | 48450 | 48400 | 48450 | 48250 | 971 |
| 464 | 20240419 | 112400 | 20020639250 | 48400 | 48100 | 48400 | 48100 | 1148 |
| 465 | 20240419 | 112300 | 19965261050 | 48100 | 48200 | 48200 | 48100 | 849 |
| 466 | 20240419 | 112200 | 19924407300 | 48200 | 48500 | 48500 | 48200 | 1532 |
| 467 | 20240419 | 112100 | 19850305400 | 48500 | 48100 | 48500 | 48100 | 900 |
| 468 | 20240419 | 112000 | 19806879750 | 48150 | 48100 | 48150 | 48100 | 1035 |
| 469 | 20240419 | 111900 | 19757070100 | 48100 | 48100 | 48100 | 48050 | 951 |
| 470 | 20240419 | 111800 | 19711354900 | 48050 | 48100 | 48100 | 48050 | 1034 |
| 471 | 20240419 | 111700 | 19661645350 | 48100 | 48050 | 48200 | 48050 | 478 |
| 472 | 20240419 | 111600 | 19638641500 | 48050 | 47800 | 48100 | 47750 | 1625 |
| 473 | 20240419 | 111500 | 19560730500 | 47800 | 47750 | 47900 | 47750 | 1226 |
| 474 | 20240419 | 111400 | 19502081450 | 47800 | 47800 | 47850 | 47750 | 2516 |
| 475 | 20240419 | 111300 | 19381807950 | 47800 | 48100 | 48100 | 47800 | 5349 |
| 476 | 20240419 | 111200 | 19125224950 | 48100 | 48200 | 48200 | 48050 | 2792 |
| 477 | 20240419 | 111100 | 18990934550 | 48200 | 48150 | 48250 | 48150 | 871 |
| 478 | 20240419 | 111000 | 18948958100 | 48150 | 48300 | 48300 | 48100 | 1577 |
| 479 | 20240419 | 110900 | 18872976600 | 48250 | 48300 | 48350 | 48250 | 1593 |
| 480 | 20240419 | 110800 | 18796039300 | 48300 | 48350 | 48400 | 48250 | 1486 |
| 481 | 20240419 | 110700 | 18724215150 | 48350 | 48200 | 48350 | 48150 | 3178 |
| 482 | 20240419 | 110600 | 18571015550 | 48150 | 48100 | 48200 | 48100 | 1247 |
| 483 | 20240419 | 110500 | 18510982800 | 48100 | 48150 | 48200 | 48100 | 1436 |
| 484 | 20240419 | 110400 | 18441859550 | 48150 | 48150 | 48200 | 48050 | 2017 |
| 485 | 20240419 | 110300 | 18344826800 | 48200 | 48150 | 48250 | 48100 | 1396 |
| 486 | 20240419 | 110200 | 18277581100 | 48100 | 48350 | 48350 | 48050 | 4312 |
| 487 | 20240419 | 110100 | 18069877250 | 48350 | 48400 | 48500 | 48250 | 7717 |
| 488 | 20240419 | 110000 | 17696878500 | 48450 | 48550 | 48600 | 48450 | 1976 |
| 489 | 20240419 | 105900 | 17601012150 | 48500 | 48650 | 48650 | 48500 | 1032 |
| 490 | 20240419 | 105800 | 17550884650 | 48600 | 48450 | 48650 | 48350 | 1910 |
| 491 | 20240419 | 105700 | 17458311650 | 48450 | 48550 | 48550 | 48450 | 2652 |
| 492 | 20240419 | 105600 | 17329671150 | 48600 | 48750 | 48850 | 48550 | 3863 |
| 493 | 20240419 | 105500 | 17141781300 | 48850 | 48850 | 48900 | 48750 | 3964 |
| 494 | 20240419 | 105400 | 16948381400 | 48850 | 49050 | 49050 | 48800 | 1742 |
| 495 | 20240419 | 105300 | 16863174500 | 49050 | 49100 | 49150 | 49000 | 1823 |
| 496 | 20240419 | 105200 | 16773724550 | 49050 | 48750 | 49100 | 48750 | 1152 |
| 497 | 20240419 | 105100 | 16717420400 | 48750 | 48750 | 48800 | 48700 | 1168 |
| 498 | 20240419 | 105000 | 16660489800 | 48750 | 48600 | 48800 | 48550 | 2150 |
| 499 | 20240419 | 104900 | 16555799150 | 48600 | 48500 | 48600 | 48300 | 2437 |
| 500 | 20240419 | 104800 | 16437779050 | 48500 | 48550 | 48600 | 48450 | 2764 |
| 501 | 20240419 | 104700 | 16303641600 | 48600 | 48600 | 48700 | 48550 | 958 |
| 502 | 20240419 | 104600 | 16257042100 | 48600 | 48600 | 48750 | 48600 | 1101 |
| 503 | 20240419 | 104500 | 16203440550 | 48650 | 48650 | 48650 | 48550 | 1305 |
| 504 | 20240419 | 104400 | 16139997650 | 48650 | 48650 | 48650 | 48550 | 2677 |
| 505 | 20240419 | 104300 | 16009826900 | 48650 | 48700 | 48700 | 48600 | 2273 |
| 506 | 20240419 | 104200 | 15899246700 | 48650 | 48850 | 48900 | 48650 | 2906 |
| 507 | 20240419 | 104100 | 15757526050 | 48850 | 48800 | 48900 | 48800 | 782 |
| 508 | 20240419 | 104000 | 15719332650 | 48800 | 48900 | 48900 | 48800 | 767 |
| 509 | 20240419 | 103900 | 15681869650 | 48900 | 48650 | 48900 | 48600 | 3223 |
| 510 | 20240419 | 103800 | 15524827900 | 48650 | 49000 | 49000 | 48650 | 2875 |
| 511 | 20240419 | 103700 | 15384607300 | 48900 | 49000 | 49050 | 48900 | 2884 |
| 512 | 20240419 | 103600 | 15243403750 | 49000 | 49050 | 49100 | 49000 | 1297 |
| 513 | 20240419 | 103500 | 15179823450 | 49050 | 49050 | 49150 | 49000 | 1566 |
| 514 | 20240419 | 103400 | 15103011300 | 49100 | 49000 | 49150 | 49000 | 2614 |
| 515 | 20240419 | 103300 | 14974790050 | 49000 | 48950 | 49150 | 48950 | 3328 |
| 516 | 20240419 | 103200 | 14811621200 | 48950 | 49150 | 49150 | 48950 | 5270 |
| 517 | 20240419 | 103100 | 14553216500 | 49100 | 49250 | 49250 | 49100 | 4118 |
| 518 | 20240419 | 103000 | 14350712400 | 49200 | 49300 | 49450 | 49200 | 2248 |
| 519 | 20240419 | 102900 | 14239908000 | 49300 | 49450 | 49500 | 49300 | 3672 |
| 520 | 20240419 | 102800 | 14058733200 | 49500 | 49500 | 49700 | 49400 | 1557 |
| 521 | 20240419 | 102700 | 13981640450 | 49500 | 49500 | 49700 | 49500 | 2175 |
| 522 | 20240419 | 102600 | 13873795750 | 49500 | 49550 | 49550 | 49500 | 445 |
| 523 | 20240419 | 102500 | 13851757300 | 49650 | 49700 | 49750 | 49500 | 2845 |
| 524 | 20240419 | 102400 | 13710744550 | 49650 | 49500 | 49850 | 49500 | 2586 |
| 525 | 20240419 | 102300 | 13582276100 | 49550 | 49650 | 49700 | 49500 | 1751 |
| 526 | 20240419 | 102200 | 13495485350 | 49650 | 49650 | 49700 | 49600 | 912 |
| 527 | 20240419 | 102100 | 13450199850 | 49650 | 49800 | 49800 | 49650 | 2622 |
| 528 | 20240419 | 102000 | 13319800800 | 49800 | 49900 | 49900 | 49800 | 2393 |
| 529 | 20240419 | 101900 | 13200545400 | 49850 | 50000 | 50100 | 49850 | 1714 |
| 530 | 20240419 | 101800 | 13114939050 | 50100 | 50000 | 50100 | 49950 | 1172 |
| 531 | 20240419 | 101700 | 13056346750 | 50000 | 49950 | 50000 | 49950 | 272 |
| 532 | 20240419 | 101600 | 13042757100 | 49950 | 49950 | 50000 | 49900 | 1045 |
| 533 | 20240419 | 101500 | 12990576950 | 49950 | 50100 | 50300 | 49950 | 1428 |
| 534 | 20240419 | 101400 | 12919085550 | 50000 | 49950 | 50100 | 49950 | 715 |
| 535 | 20240419 | 101300 | 12883334350 | 50000 | 50200 | 50300 | 49900 | 3831 |
| 536 | 20240419 | 101200 | 12691591500 | 50200 | 50300 | 50300 | 50100 | 655 |
| 537 | 20240419 | 101100 | 12658736200 | 50300 | 50200 | 50400 | 50200 | 1099 |
| 538 | 20240419 | 101000 | 12603471300 | 50200 | 50400 | 50500 | 50200 | 489 |
| 539 | 20240419 | 100900 | 12578854000 | 50500 | 50400 | 50600 | 50400 | 1731 |
| 540 | 20240419 | 100800 | 12491370100 | 50400 | 50400 | 50600 | 50200 | 2306 |
| 541 | 20240419 | 100700 | 12375203500 | 50400 | 50400 | 50500 | 50400 | 1263 |
| 542 | 20240419 | 100600 | 12311482000 | 50500 | 50400 | 50500 | 50400 | 1210 |
| 543 | 20240419 | 100500 | 12250440300 | 50400 | 51000 | 51000 | 50400 | 2782 |
| 544 | 20240419 | 100400 | 12109397900 | 51000 | 50900 | 51000 | 50900 | 2579 |
| 545 | 20240419 | 100300 | 11977960400 | 51000 | 51100 | 51100 | 50800 | 2734 |
| 546 | 20240419 | 100200 | 11838588900 | 51100 | 50800 | 51100 | 50700 | 1894 |
| 547 | 20240419 | 100100 | 11742141400 | 50800 | 50700 | 50800 | 50700 | 605 |
| 548 | 20240419 | 100000 | 11711432100 | 50800 | 50600 | 50800 | 50600 | 697 |
| 549 | 20240419 | 095900 | 11676114900 | 50600 | 50400 | 50600 | 50400 | 850 |
| 550 | 20240419 | 095800 | 11633212000 | 50500 | 50500 | 50700 | 50400 | 1253 |
| 551 | 20240419 | 095700 | 11569856600 | 50600 | 50800 | 50900 | 50400 | 3760 |
| 552 | 20240419 | 095600 | 11379347400 | 50800 | 50900 | 50900 | 50600 | 3408 |
| 553 | 20240419 | 095500 | 11206296000 | 50900 | 50400 | 50900 | 50300 | 5041 |
| 554 | 20240419 | 095400 | 10951102000 | 50400 | 50200 | 50400 | 50200 | 936 |
| 555 | 20240419 | 095300 | 10904026400 | 50300 | 50300 | 50400 | 50200 | 921 |
| 556 | 20240419 | 095200 | 10857723900 | 50400 | 50300 | 50400 | 50200 | 586 |
| 557 | 20240419 | 095100 | 10828259700 | 50200 | 50200 | 50400 | 50200 | 1197 |
| 558 | 20240419 | 095000 | 10768060200 | 50300 | 50400 | 50500 | 50300 | 2194 |
| 559 | 20240419 | 094900 | 10657469700 | 50300 | 50200 | 50300 | 50200 | 915 |
| 560 | 20240419 | 094800 | 10611450800 | 50200 | 50100 | 50200 | 50000 | 1518 |
| 561 | 20240419 | 094700 | 10535402200 | 50100 | 50000 | 50100 | 49900 | 925 |
| 562 | 20240419 | 094600 | 10489190350 | 50000 | 50100 | 50100 | 49900 | 2579 |
| 563 | 20240419 | 094500 | 10360246100 | 50100 | 50200 | 50300 | 50000 | 2193 |
| 564 | 20240419 | 094400 | 10250327000 | 50300 | 50100 | 50300 | 50100 | 804 |
| 565 | 20240419 | 094300 | 10209963100 | 50100 | 50300 | 50300 | 50100 | 2340 |
| 566 | 20240419 | 094200 | 10092425800 | 50300 | 50100 | 50300 | 50100 | 1036 |
| 567 | 20240419 | 094100 | 10040395500 | 50100 | 50100 | 50200 | 50000 | 953 |
| 568 | 20240419 | 094000 | 9992676300 | 50200 | 50200 | 50300 | 49950 | 4009 |
| 569 | 20240419 | 093900 | 9791647400 | 50300 | 50100 | 50300 | 50100 | 747 |
| 570 | 20240419 | 093800 | 9754173400 | 50100 | 50200 | 50200 | 49950 | 2633 |
| 571 | 20240419 | 093700 | 9622377100 | 50200 | 50100 | 50400 | 50100 | 6400 |
| 572 | 20240419 | 093600 | 9301020700 | 50100 | 50000 | 50200 | 49950 | 1623 |
| 573 | 20240419 | 093500 | 9219764400 | 50000 | 50000 | 50000 | 49900 | 2025 |
| 574 | 20240419 | 093400 | 9118554500 | 49950 | 49850 | 50000 | 49800 | 1641 |
| 575 | 20240419 | 093300 | 9036689100 | 49800 | 49950 | 49950 | 49550 | 1942 |
| 576 | 20240419 | 093200 | 8940134200 | 49850 | 49350 | 49950 | 49300 | 2354 |
| 577 | 20240419 | 093100 | 8823106900 | 49300 | 49450 | 49500 | 49000 | 10454 |
| 578 | 20240419 | 093000 | 8308469550 | 49500 | 49500 | 49600 | 49450 | 3744 |
| 579 | 20240419 | 092900 | 8123122500 | 49500 | 49650 | 49750 | 49500 | 2564 |
| 580 | 20240419 | 092800 | 7995977050 | 49650 | 49600 | 49900 | 49400 | 4815 |
| 581 | 20240419 | 092700 | 7757259550 | 49600 | 49950 | 50000 | 49600 | 6030 |
| 582 | 20240419 | 092600 | 7457225100 | 49950 | 49600 | 50000 | 49550 | 2274 |
| 583 | 20240419 | 092500 | 7344176200 | 49600 | 50300 | 50300 | 49200 | 29671 |
| 584 | 20240419 | 092400 | 5866215500 | 50400 | 50200 | 50400 | 50200 | 1923 |
| 585 | 20240419 | 092300 | 5769529900 | 50200 | 50100 | 50300 | 50100 | 1695 |
| 586 | 20240419 | 092200 | 5684467500 | 50100 | 50200 | 50200 | 50000 | 1772 |
| 587 | 20240419 | 092100 | 5595694800 | 50100 | 50100 | 50200 | 50000 | 1482 |
| 588 | 20240419 | 092000 | 5521432000 | 50100 | 50100 | 50200 | 50000 | 2097 |
| 589 | 20240419 | 091900 | 5416464000 | 50100 | 50100 | 50300 | 50000 | 2200 |
| 590 | 20240419 | 091800 | 5306243600 | 50200 | 50400 | 50400 | 50000 | 4745 |
| 591 | 20240419 | 091700 | 5068305700 | 50500 | 50500 | 50600 | 50100 | 21496 |
| 592 | 20240419 | 091600 | 3988550600 | 50500 | 50700 | 50800 | 50500 | 2421 |
| 593 | 20240419 | 091500 | 3866022700 | 50700 | 50600 | 50900 | 50600 | 2954 |
| 594 | 20240419 | 091400 | 3716217100 | 50600 | 50100 | 50600 | 50000 | 4809 |
| 595 | 20240419 | 091300 | 3474835400 | 50100 | 50400 | 50400 | 50100 | 2684 |
| 596 | 20240419 | 091200 | 3340139900 | 50300 | 50000 | 50600 | 50000 | 3732 |
| 597 | 20240419 | 091100 | 3152319400 | 50000 | 50300 | 50300 | 49950 | 4958 |
| 598 | 20240419 | 091000 | 2904042600 | 50200 | 50300 | 50500 | 50100 | 4399 |
| 599 | 20240419 | 090900 | 2683042100 | 50300 | 50300 | 50400 | 50300 | 1260 |
| 600 | 20240419 | 090800 | 2619625700 | 50400 | 50500 | 50600 | 50300 | 2323 |
| 601 | 20240419 | 090700 | 2502413400 | 50300 | 50600 | 50600 | 50100 | 7636 |
| 602 | 20240419 | 090600 | 2118607900 | 50600 | 50600 | 50700 | 50400 | 5087 |
| 603 | 20240419 | 090500 | 1861670400 | 50600 | 51300 | 51400 | 50600 | 6125 |
| 604 | 20240419 | 090400 | 1549536400 | 51300 | 51100 | 51500 | 51000 | 3492 |
| 605 | 20240419 | 090300 | 1370652400 | 51000 | 51000 | 51200 | 50900 | 2410 |
| 606 | 20240419 | 090200 | 1247483200 | 51200 | 51700 | 51700 | 50900 | 4124 |
| 607 | 20240419 | 090100 | 1035870400 | 51700 | 50900 | 51800 | 50800 | 7282 |
| 608 | 20240419 | 090000 | 662727500 | 50800 | 51100 | 51200 | 50800 | 12958 |