33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 3 | 20240415 | 190600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 4 | 20240415 | 190500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 5 | 20240415 | 190400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 6 | 20240415 | 190300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 7 | 20240415 | 190200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 8 | 20240415 | 190100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 9 | 20240415 | 190000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 10 | 20240415 | 185900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 11 | 20240415 | 185800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 12 | 20240415 | 185700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 13 | 20240415 | 185600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 14 | 20240415 | 185500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 15 | 20240415 | 185400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 16 | 20240415 | 185300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 17 | 20240415 | 185200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 18 | 20240415 | 185100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 19 | 20240415 | 185000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 20 | 20240415 | 184900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 21 | 20240415 | 184800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 22 | 20240415 | 184700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 23 | 20240415 | 184600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 24 | 20240415 | 184500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 25 | 20240415 | 184400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 26 | 20240415 | 184300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 27 | 20240415 | 184200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 28 | 20240415 | 184100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 29 | 20240415 | 184000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 30 | 20240415 | 183900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 31 | 20240415 | 183800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 32 | 20240415 | 183700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 33 | 20240415 | 183600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 34 | 20240415 | 183500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 35 | 20240415 | 183400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 36 | 20240415 | 183300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 37 | 20240415 | 183200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 38 | 20240415 | 183100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 39 | 20240415 | 183000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 40 | 20240415 | 182900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 41 | 20240415 | 182800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 42 | 20240415 | 182700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 43 | 20240415 | 182600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 44 | 20240415 | 182500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 45 | 20240415 | 182400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 46 | 20240415 | 182300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 47 | 20240415 | 182200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 48 | 20240415 | 182100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 49 | 20240415 | 182000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 50 | 20240415 | 181900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 51 | 20240415 | 181800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 52 | 20240415 | 181700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 53 | 20240415 | 181600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 54 | 20240415 | 181500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 55 | 20240415 | 181400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 56 | 20240415 | 181300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 57 | 20240415 | 181200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 58 | 20240415 | 181100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 59 | 20240415 | 181000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 60 | 20240415 | 180900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 61 | 20240415 | 180800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 62 | 20240415 | 180700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 63 | 20240415 | 180600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 64 | 20240415 | 180500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 65 | 20240415 | 180400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 66 | 20240415 | 180300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 67 | 20240415 | 180200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 68 | 20240415 | 180100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 69 | 20240415 | 180000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 70 | 20240415 | 175900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 71 | 20240415 | 175800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 72 | 20240415 | 175700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 73 | 20240415 | 175600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 74 | 20240415 | 175500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 75 | 20240415 | 175400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 76 | 20240415 | 175300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 77 | 20240415 | 175200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 78 | 20240415 | 175100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 79 | 20240415 | 175000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 80 | 20240415 | 174900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 81 | 20240415 | 174800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 82 | 20240415 | 174700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 83 | 20240415 | 174600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 84 | 20240415 | 174500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 85 | 20240415 | 174400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 86 | 20240415 | 174300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 87 | 20240415 | 174200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 88 | 20240415 | 174100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 89 | 20240415 | 174000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 90 | 20240415 | 173900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 91 | 20240415 | 173800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 92 | 20240415 | 173700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 93 | 20240415 | 173600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 94 | 20240415 | 173500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 95 | 20240415 | 173400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 96 | 20240415 | 173300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 97 | 20240415 | 173200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 98 | 20240415 | 173100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 99 | 20240415 | 173000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 100 | 20240415 | 172900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 101 | 20240415 | 172800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 102 | 20240415 | 172700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 103 | 20240415 | 172600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 104 | 20240415 | 172500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 105 | 20240415 | 172400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 106 | 20240415 | 172300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 107 | 20240415 | 172200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 108 | 20240415 | 172100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 109 | 20240415 | 172000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 110 | 20240415 | 171900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 111 | 20240415 | 171800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 112 | 20240415 | 171700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 113 | 20240415 | 171600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 114 | 20240415 | 171500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 115 | 20240415 | 171400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 116 | 20240415 | 171300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 117 | 20240415 | 171200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 118 | 20240415 | 171100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 119 | 20240415 | 171000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 120 | 20240415 | 170900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 121 | 20240415 | 170800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 122 | 20240415 | 170700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 123 | 20240415 | 170600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 124 | 20240415 | 170500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 125 | 20240415 | 170400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 126 | 20240415 | 170300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 127 | 20240415 | 170200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 128 | 20240415 | 170100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 129 | 20240415 | 170000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 130 | 20240415 | 165900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 131 | 20240415 | 165800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 132 | 20240415 | 165700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 133 | 20240415 | 165600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 134 | 20240415 | 165500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 135 | 20240415 | 165400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 136 | 20240415 | 165300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 137 | 20240415 | 165200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 138 | 20240415 | 165100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 139 | 20240415 | 165000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 140 | 20240415 | 164900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 141 | 20240415 | 164800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 142 | 20240415 | 164700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 143 | 20240415 | 164600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 144 | 20240415 | 164500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 145 | 20240415 | 164400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 146 | 20240415 | 164300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 147 | 20240415 | 164200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 148 | 20240415 | 164100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 149 | 20240415 | 164000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 150 | 20240415 | 163900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 151 | 20240415 | 163800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 152 | 20240415 | 163700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 153 | 20240415 | 163600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 154 | 20240415 | 163500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 155 | 20240415 | 163400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 156 | 20240415 | 163300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 157 | 20240415 | 163200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 158 | 20240415 | 163100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 159 | 20240415 | 163000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 160 | 20240415 | 162900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 161 | 20240415 | 162800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 162 | 20240415 | 162700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 163 | 20240415 | 162600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 164 | 20240415 | 162500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 165 | 20240415 | 162400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 166 | 20240415 | 162300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 167 | 20240415 | 162200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 168 | 20240415 | 162100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 169 | 20240415 | 162000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 170 | 20240415 | 161900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 171 | 20240415 | 161800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 172 | 20240415 | 161700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 173 | 20240415 | 161600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 174 | 20240415 | 161500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 175 | 20240415 | 161400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 176 | 20240415 | 161300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 177 | 20240415 | 161200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 178 | 20240415 | 161100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 179 | 20240415 | 161000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 180 | 20240415 | 160900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 181 | 20240415 | 160800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 182 | 20240415 | 160700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 183 | 20240415 | 160600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 184 | 20240415 | 160500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 185 | 20240415 | 160400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 186 | 20240415 | 160300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 187 | 20240415 | 160200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 188 | 20240415 | 160100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 189 | 20240415 | 160000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 190 | 20240415 | 155900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 191 | 20240415 | 155800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 192 | 20240415 | 155700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 193 | 20240415 | 155600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 194 | 20240415 | 155500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 195 | 20240415 | 155400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 196 | 20240415 | 155300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 197 | 20240415 | 155200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 198 | 20240415 | 155100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 199 | 20240415 | 155000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 200 | 20240415 | 154900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 201 | 20240415 | 154800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 202 | 20240415 | 154700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 203 | 20240415 | 154600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 204 | 20240415 | 154500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 205 | 20240415 | 154400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 206 | 20240415 | 154300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 207 | 20240415 | 154200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 208 | 20240415 | 154100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 209 | 20240415 | 154000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 210 | 20240415 | 153900 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 211 | 20240415 | 153800 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 212 | 20240415 | 153700 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 213 | 20240415 | 153600 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 214 | 20240415 | 153500 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 215 | 20240415 | 153400 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 216 | 20240415 | 153300 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 217 | 20240415 | 153200 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 218 | 20240415 | 153100 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 0 |
| 219 | 20240415 | 153000 | 74039467100 | 49950 | 49950 | 49950 | 49950 | 13010 |
| 220 | 20240415 | 152900 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 221 | 20240415 | 152800 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 222 | 20240415 | 152700 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 223 | 20240415 | 152600 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 224 | 20240415 | 152500 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 225 | 20240415 | 152400 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 226 | 20240415 | 152300 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 227 | 20240415 | 152200 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 228 | 20240415 | 152100 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 229 | 20240415 | 152000 | 73389617600 | 50100 | 50100 | 50100 | 50100 | 0 |
| 230 | 20240415 | 151900 | 73389617600 | 50100 | 50100 | 50100 | 49950 | 2911 |
| 231 | 20240415 | 151800 | 73244078300 | 50000 | 50000 | 50100 | 49950 | 5617 |
| 232 | 20240415 | 151700 | 72963297950 | 50000 | 50000 | 50100 | 49950 | 4048 |
| 233 | 20240415 | 151600 | 72760900550 | 50000 | 50000 | 50100 | 50000 | 1135 |
| 234 | 20240415 | 151500 | 72704148650 | 50100 | 50000 | 50100 | 50000 | 2320 |
| 235 | 20240415 | 151400 | 72588064150 | 50000 | 50100 | 50100 | 50000 | 1627 |
| 236 | 20240415 | 151300 | 72506687650 | 50000 | 50000 | 50100 | 49950 | 4107 |
| 237 | 20240415 | 151200 | 72301407000 | 50000 | 50200 | 50300 | 49950 | 3734 |
| 238 | 20240415 | 151100 | 72114589850 | 50300 | 50300 | 50300 | 50100 | 5127 |
| 239 | 20240415 | 151000 | 71857026950 | 50200 | 50200 | 50300 | 50200 | 1715 |
| 240 | 20240415 | 150900 | 71770828050 | 50300 | 50200 | 50300 | 50200 | 635 |
| 241 | 20240415 | 150800 | 71738929050 | 50100 | 50000 | 50300 | 49950 | 2949 |
| 242 | 20240415 | 150700 | 71591218800 | 50100 | 50000 | 50100 | 49950 | 1614 |
| 243 | 20240415 | 150600 | 71510528400 | 49950 | 50100 | 50100 | 49950 | 3203 |
| 244 | 20240415 | 150500 | 71350367050 | 50000 | 50200 | 50200 | 50000 | 3167 |
| 245 | 20240415 | 150400 | 71191777850 | 50200 | 50500 | 50500 | 50100 | 7389 |
| 246 | 20240415 | 150300 | 70819828450 | 50400 | 50500 | 50600 | 50300 | 6602 |
| 247 | 20240415 | 150200 | 70486830050 | 50400 | 50400 | 50500 | 50200 | 3756 |
| 248 | 20240415 | 150100 | 70297560850 | 50400 | 50200 | 50400 | 50100 | 4633 |
| 249 | 20240415 | 150000 | 70064577750 | 50300 | 50200 | 50400 | 50100 | 10597 |
| 250 | 20240415 | 145900 | 69532393350 | 50200 | 49950 | 50200 | 49900 | 6671 |
| 251 | 20240415 | 145800 | 69198675100 | 49950 | 49900 | 50000 | 49900 | 5932 |
| 252 | 20240415 | 145700 | 68902394250 | 49900 | 49650 | 49950 | 49650 | 11064 |
| 253 | 20240415 | 145600 | 68351579000 | 49650 | 49650 | 49700 | 49550 | 2793 |
| 254 | 20240415 | 145500 | 68212927600 | 49650 | 49600 | 49650 | 49600 | 2818 |
| 255 | 20240415 | 145400 | 68073055150 | 49600 | 49600 | 49650 | 49550 | 1910 |
| 256 | 20240415 | 145300 | 67978346300 | 49600 | 49600 | 49650 | 49550 | 1833 |
| 257 | 20240415 | 145200 | 67887414800 | 49600 | 49600 | 49650 | 49500 | 3567 |
| 258 | 20240415 | 145100 | 67710463300 | 49650 | 49450 | 49650 | 49400 | 2851 |
| 259 | 20240415 | 145000 | 67569200100 | 49500 | 49500 | 49500 | 49350 | 2845 |
| 260 | 20240415 | 144900 | 67428591600 | 49500 | 49450 | 49550 | 49450 | 1929 |
| 261 | 20240415 | 144800 | 67333085900 | 49450 | 49400 | 49500 | 49250 | 2923 |
| 262 | 20240415 | 144700 | 67188908200 | 49350 | 49550 | 49600 | 49350 | 2665 |
| 263 | 20240415 | 144600 | 67057006550 | 49550 | 49650 | 49650 | 49500 | 3458 |
| 264 | 20240415 | 144500 | 66885501800 | 49650 | 49600 | 49650 | 49550 | 3114 |
| 265 | 20240415 | 144400 | 66730999700 | 49600 | 49600 | 49600 | 49550 | 1875 |
| 266 | 20240415 | 144300 | 66638038400 | 49600 | 49500 | 49600 | 49500 | 5336 |
| 267 | 20240415 | 144200 | 66373636150 | 49550 | 49500 | 49550 | 49500 | 2762 |
| 268 | 20240415 | 144100 | 66236799750 | 49500 | 49500 | 49500 | 49400 | 3378 |
| 269 | 20240415 | 144000 | 66069630500 | 49500 | 49400 | 49500 | 49400 | 5564 |
| 270 | 20240415 | 143900 | 65794459850 | 49350 | 49350 | 49450 | 49300 | 3862 |
| 271 | 20240415 | 143800 | 65603708050 | 49350 | 49400 | 49400 | 49300 | 1707 |
| 272 | 20240415 | 143700 | 65519463450 | 49400 | 49400 | 49450 | 49350 | 2557 |
| 273 | 20240415 | 143600 | 65393165250 | 49350 | 49250 | 49400 | 49200 | 3820 |
| 274 | 20240415 | 143500 | 65204882200 | 49250 | 49000 | 49300 | 49000 | 1807 |
| 275 | 20240415 | 143400 | 65116071800 | 49050 | 49050 | 49100 | 48950 | 1800 |
| 276 | 20240415 | 143300 | 65027832050 | 49050 | 49050 | 49100 | 49050 | 817 |
| 277 | 20240415 | 143200 | 64987742450 | 49100 | 49150 | 49200 | 49000 | 1868 |
| 278 | 20240415 | 143100 | 64896076100 | 49150 | 49400 | 49450 | 49100 | 4973 |
| 279 | 20240415 | 143000 | 64650990600 | 49450 | 49400 | 49450 | 49350 | 694 |
| 280 | 20240415 | 142900 | 64616713050 | 49400 | 49350 | 49400 | 49300 | 2263 |
| 281 | 20240415 | 142800 | 64504946450 | 49350 | 49400 | 49400 | 49300 | 840 |
| 282 | 20240415 | 142700 | 64463486050 | 49350 | 49350 | 49400 | 49300 | 5627 |
| 283 | 20240415 | 142600 | 64185814600 | 49350 | 49200 | 49400 | 49200 | 5178 |
| 284 | 20240415 | 142500 | 63930420200 | 49250 | 49150 | 49250 | 49150 | 640 |
| 285 | 20240415 | 142400 | 63898939000 | 49150 | 49150 | 49150 | 49100 | 772 |
| 286 | 20240415 | 142300 | 63861006750 | 49150 | 48950 | 49150 | 48900 | 3821 |
| 287 | 20240415 | 142200 | 63673639100 | 48950 | 49000 | 49050 | 48950 | 1565 |
| 288 | 20240415 | 142100 | 63596977650 | 49000 | 49000 | 49050 | 49000 | 4267 |
| 289 | 20240415 | 142000 | 63387883200 | 49000 | 49100 | 49100 | 49000 | 1414 |
| 290 | 20240415 | 141900 | 63318560400 | 49100 | 49100 | 49150 | 49050 | 3236 |
| 291 | 20240415 | 141800 | 63159639600 | 49150 | 49050 | 49200 | 49050 | 1230 |
| 292 | 20240415 | 141700 | 63099256150 | 49050 | 49300 | 49350 | 49000 | 2430 |
| 293 | 20240415 | 141600 | 62979914000 | 49250 | 49300 | 49400 | 49150 | 3302 |
| 294 | 20240415 | 141500 | 62817297350 | 49400 | 49500 | 49550 | 49350 | 4309 |
| 295 | 20240415 | 141400 | 62604248000 | 49500 | 49350 | 49500 | 49300 | 2702 |
| 296 | 20240415 | 141300 | 62470745700 | 49350 | 49650 | 49650 | 49350 | 8135 |
| 297 | 20240415 | 141200 | 62068233200 | 49650 | 49450 | 49650 | 49450 | 4952 |
| 298 | 20240415 | 141100 | 61823020500 | 49450 | 49350 | 49450 | 49350 | 4357 |
| 299 | 20240415 | 141000 | 61607728350 | 49400 | 49250 | 49400 | 49250 | 3887 |
| 300 | 20240415 | 140900 | 61416026450 | 49300 | 49150 | 49300 | 49100 | 4323 |
| 301 | 20240415 | 140800 | 61203243500 | 49100 | 49200 | 49250 | 49050 | 4414 |
| 302 | 20240415 | 140700 | 60986237900 | 49200 | 49100 | 49200 | 49050 | 3271 |
| 303 | 20240415 | 140600 | 60825466400 | 49100 | 49000 | 49150 | 49000 | 3698 |
| 304 | 20240415 | 140500 | 60644003300 | 49000 | 49150 | 49200 | 49000 | 2088 |
| 305 | 20240415 | 140400 | 60541475800 | 49200 | 49150 | 49250 | 49100 | 7406 |
| 306 | 20240415 | 140300 | 60177197950 | 49150 | 48950 | 49150 | 48900 | 12311 |
| 307 | 20240415 | 140200 | 59573523650 | 48950 | 48950 | 49000 | 48850 | 5425 |
| 308 | 20240415 | 140100 | 59307961350 | 48900 | 48700 | 48900 | 48650 | 5409 |
| 309 | 20240415 | 140000 | 59044013600 | 48700 | 48700 | 48750 | 48650 | 1240 |
| 310 | 20240415 | 135900 | 58983634500 | 48700 | 48700 | 48700 | 48550 | 1174 |
| 311 | 20240415 | 135800 | 58926510050 | 48700 | 48700 | 48750 | 48650 | 2345 |
| 312 | 20240415 | 135700 | 58812280200 | 48700 | 48450 | 48700 | 48450 | 4973 |
| 313 | 20240415 | 135600 | 58570694050 | 48450 | 48450 | 48450 | 48400 | 1016 |
| 314 | 20240415 | 135500 | 58521495850 | 48450 | 48400 | 48450 | 48400 | 404 |
| 315 | 20240415 | 135400 | 58501925850 | 48450 | 48450 | 48450 | 48400 | 643 |
| 316 | 20240415 | 135300 | 58470785950 | 48450 | 48400 | 48450 | 48350 | 290 |
| 317 | 20240415 | 135200 | 58456750800 | 48500 | 48500 | 48500 | 48400 | 2127 |
| 318 | 20240415 | 135100 | 58353740600 | 48450 | 48500 | 48550 | 48450 | 591 |
| 319 | 20240415 | 135000 | 58325083450 | 48500 | 48450 | 48550 | 48450 | 1015 |
| 320 | 20240415 | 134900 | 58275858450 | 48450 | 48500 | 48500 | 48450 | 354 |
| 321 | 20240415 | 134800 | 58258691650 | 48550 | 48400 | 48550 | 48400 | 2051 |
| 322 | 20240415 | 134700 | 58159222450 | 48500 | 48350 | 48500 | 48350 | 1402 |
| 323 | 20240415 | 134600 | 58091338100 | 48400 | 48350 | 48400 | 48350 | 632 |
| 324 | 20240415 | 134500 | 58060766500 | 48400 | 48300 | 48400 | 48300 | 949 |
| 325 | 20240415 | 134400 | 58014903300 | 48300 | 48350 | 48350 | 48300 | 742 |
| 326 | 20240415 | 134300 | 57979055150 | 48350 | 48350 | 48400 | 48300 | 548 |
| 327 | 20240415 | 134200 | 57952560850 | 48350 | 48400 | 48400 | 48300 | 1865 |
| 328 | 20240415 | 134100 | 57862352100 | 48450 | 48450 | 48550 | 48400 | 2074 |
| 329 | 20240415 | 134000 | 57761804350 | 48400 | 48450 | 48450 | 48400 | 721 |
| 330 | 20240415 | 133900 | 57726901750 | 48450 | 48450 | 48450 | 48400 | 443 |
| 331 | 20240415 | 133800 | 57705447500 | 48450 | 48400 | 48450 | 48400 | 1865 |
| 332 | 20240415 | 133700 | 57615135900 | 48400 | 48450 | 48450 | 48400 | 238 |
| 333 | 20240415 | 133600 | 57603606750 | 48450 | 48350 | 48450 | 48300 | 897 |
| 334 | 20240415 | 133500 | 57560207400 | 48350 | 48250 | 48400 | 48250 | 538 |
| 335 | 20240415 | 133400 | 57534201400 | 48250 | 48300 | 48350 | 48250 | 1415 |
| 336 | 20240415 | 133300 | 57465875000 | 48300 | 48300 | 48400 | 48250 | 3456 |
| 337 | 20240415 | 133200 | 57298907850 | 48350 | 48300 | 48400 | 48300 | 1469 |
| 338 | 20240415 | 133100 | 57227886800 | 48350 | 48350 | 48400 | 48250 | 1399 |
| 339 | 20240415 | 133000 | 57160296800 | 48400 | 48450 | 48450 | 48350 | 1432 |
| 340 | 20240415 | 132900 | 57090975950 | 48500 | 48500 | 48550 | 48400 | 843 |
| 341 | 20240415 | 132800 | 57050126100 | 48450 | 48500 | 48600 | 48400 | 3771 |
| 342 | 20240415 | 132700 | 56867166500 | 48550 | 48500 | 48550 | 48300 | 2670 |
| 343 | 20240415 | 132600 | 56737746400 | 48450 | 48350 | 48500 | 48250 | 6411 |
| 344 | 20240415 | 132500 | 56428061200 | 48300 | 48250 | 48300 | 48150 | 1434 |
| 345 | 20240415 | 132400 | 56358921250 | 48200 | 48250 | 48250 | 48200 | 333 |
| 346 | 20240415 | 132300 | 56342858800 | 48250 | 48300 | 48300 | 48250 | 1534 |
| 347 | 20240415 | 132200 | 56268826350 | 48400 | 48300 | 48400 | 48250 | 2377 |
| 348 | 20240415 | 132100 | 56153904700 | 48300 | 48400 | 48500 | 48300 | 1509 |
| 349 | 20240415 | 132000 | 56080926250 | 48600 | 48700 | 48700 | 48450 | 3127 |
| 350 | 20240415 | 131900 | 55929015950 | 48700 | 48600 | 48700 | 48600 | 3763 |
| 351 | 20240415 | 131800 | 55745898250 | 48600 | 48550 | 48650 | 48500 | 4241 |
| 352 | 20240415 | 131700 | 55539923050 | 48500 | 48450 | 48550 | 48400 | 2676 |
| 353 | 20240415 | 131600 | 55410162200 | 48450 | 48450 | 48450 | 48400 | 571 |
| 354 | 20240415 | 131500 | 55382502250 | 48450 | 48250 | 48500 | 48150 | 6344 |
| 355 | 20240415 | 131400 | 55075479700 | 48250 | 48150 | 48250 | 48100 | 1979 |
| 356 | 20240415 | 131300 | 54980142650 | 48150 | 48050 | 48150 | 48050 | 1141 |
| 357 | 20240415 | 131200 | 54925239700 | 48050 | 48200 | 48200 | 48000 | 6427 |
| 358 | 20240415 | 131100 | 54616347150 | 48250 | 48250 | 48250 | 48100 | 1534 |
| 359 | 20240415 | 131000 | 54542465700 | 48200 | 48250 | 48250 | 48200 | 840 |
| 360 | 20240415 | 130900 | 54501967200 | 48250 | 48250 | 48300 | 48200 | 1013 |
| 361 | 20240415 | 130800 | 54453093000 | 48300 | 48250 | 48300 | 48200 | 761 |
| 362 | 20240415 | 130700 | 54416357500 | 48300 | 48250 | 48300 | 48250 | 715 |
| 363 | 20240415 | 130600 | 54381852100 | 48300 | 48250 | 48300 | 48250 | 589 |
| 364 | 20240415 | 130500 | 54353431150 | 48250 | 48250 | 48300 | 48250 | 293 |
| 365 | 20240415 | 130400 | 54339285850 | 48250 | 48300 | 48300 | 48250 | 392 |
| 366 | 20240415 | 130300 | 54320362850 | 48300 | 48250 | 48300 | 48250 | 781 |
| 367 | 20240415 | 130200 | 54282668300 | 48250 | 48300 | 48300 | 48250 | 622 |
| 368 | 20240415 | 130100 | 54252645750 | 48200 | 48350 | 48350 | 48200 | 644 |
| 369 | 20240415 | 130000 | 54221523250 | 48400 | 48250 | 48400 | 48200 | 2617 |
| 370 | 20240415 | 125900 | 54095129000 | 48250 | 48200 | 48250 | 48150 | 977 |
| 371 | 20240415 | 125800 | 54048037600 | 48200 | 48100 | 48200 | 48100 | 755 |
| 372 | 20240415 | 125700 | 54011707050 | 48150 | 48200 | 48200 | 48100 | 902 |
| 373 | 20240415 | 125600 | 53968265000 | 48150 | 48200 | 48250 | 48150 | 1001 |
| 374 | 20240415 | 125500 | 53920036400 | 48200 | 48200 | 48250 | 48200 | 1239 |
| 375 | 20240415 | 125400 | 53860315650 | 48250 | 48200 | 48250 | 48200 | 460 |
| 376 | 20240415 | 125300 | 53838126250 | 48250 | 48300 | 48350 | 48200 | 1165 |
| 377 | 20240415 | 125200 | 53781883400 | 48300 | 48350 | 48400 | 48300 | 1422 |
| 378 | 20240415 | 125100 | 53713107700 | 48350 | 48150 | 48350 | 48100 | 2720 |
| 379 | 20240415 | 125000 | 53581855550 | 48150 | 48150 | 48150 | 48100 | 348 |
| 380 | 20240415 | 124900 | 53565100550 | 48100 | 48100 | 48150 | 48100 | 1126 |
| 381 | 20240415 | 124800 | 53510888850 | 48100 | 48000 | 48150 | 48000 | 1495 |
| 382 | 20240415 | 124700 | 53439060700 | 48000 | 48000 | 48100 | 48000 | 514 |
| 383 | 20240415 | 124600 | 53414366900 | 48100 | 48100 | 48150 | 48000 | 1957 |
| 384 | 20240415 | 124500 | 53320302600 | 48150 | 48050 | 48150 | 48050 | 488 |
| 385 | 20240415 | 124400 | 53296826250 | 48100 | 48100 | 48100 | 48050 | 613 |
| 386 | 20240415 | 124300 | 53267342950 | 48100 | 48100 | 48150 | 48050 | 230 |
| 387 | 20240415 | 124200 | 53256284000 | 48100 | 48150 | 48150 | 48050 | 535 |
| 388 | 20240415 | 124100 | 53230551800 | 48100 | 48050 | 48100 | 48050 | 658 |
| 389 | 20240415 | 124000 | 53198902550 | 48050 | 48050 | 48100 | 48050 | 581 |
| 390 | 20240415 | 123900 | 53170974700 | 48050 | 48100 | 48150 | 48050 | 627 |
| 391 | 20240415 | 123800 | 53140844100 | 48050 | 48150 | 48200 | 48050 | 394 |
| 392 | 20240415 | 123700 | 53121879300 | 48150 | 48200 | 48250 | 48050 | 3003 |
| 393 | 20240415 | 123600 | 52977247500 | 48200 | 48250 | 48300 | 48200 | 1885 |
| 394 | 20240415 | 123500 | 52886318000 | 48250 | 48350 | 48400 | 48250 | 1241 |
| 395 | 20240415 | 123400 | 52826330500 | 48400 | 48300 | 48400 | 48300 | 3805 |
| 396 | 20240415 | 123300 | 52642245350 | 48350 | 48200 | 48400 | 48200 | 4643 |
| 397 | 20240415 | 123200 | 52418068050 | 48250 | 48250 | 48250 | 48200 | 1280 |
| 398 | 20240415 | 123100 | 52356349650 | 48250 | 48200 | 48250 | 48200 | 359 |
| 399 | 20240415 | 123000 | 52339036100 | 48200 | 48250 | 48250 | 48200 | 1203 |
| 400 | 20240415 | 122900 | 52280998050 | 48250 | 48150 | 48300 | 48150 | 2071 |
| 401 | 20240415 | 122800 | 52181101000 | 48150 | 48100 | 48200 | 48050 | 1661 |
| 402 | 20240415 | 122700 | 52101158900 | 48150 | 48000 | 48150 | 47950 | 1462 |
| 403 | 20240415 | 122600 | 52030912450 | 48000 | 47950 | 48000 | 47950 | 579 |
| 404 | 20240415 | 122500 | 52003123050 | 48000 | 47750 | 48050 | 47750 | 4396 |
| 405 | 20240415 | 122400 | 51792625300 | 47750 | 47750 | 47850 | 47750 | 990 |
| 406 | 20240415 | 122300 | 51745327250 | 47750 | 47800 | 47800 | 47750 | 1126 |
| 407 | 20240415 | 122200 | 51691538450 | 47800 | 47850 | 47850 | 47800 | 449 |
| 408 | 20240415 | 122100 | 51670067550 | 47850 | 47850 | 47900 | 47800 | 1799 |
| 409 | 20240415 | 122000 | 51584031850 | 47850 | 47900 | 47900 | 47850 | 236 |
| 410 | 20240415 | 121900 | 51572730700 | 47850 | 47950 | 47950 | 47850 | 717 |
| 411 | 20240415 | 121800 | 51538388950 | 47950 | 47950 | 47950 | 47900 | 482 |
| 412 | 20240415 | 121700 | 51515299100 | 47900 | 47900 | 47950 | 47900 | 253 |
| 413 | 20240415 | 121600 | 51503180050 | 47900 | 47950 | 47950 | 47900 | 120 |
| 414 | 20240415 | 121500 | 51497430400 | 47950 | 47900 | 47950 | 47900 | 661 |
| 415 | 20240415 | 121400 | 51465763700 | 47900 | 47900 | 47950 | 47900 | 210 |
| 416 | 20240415 | 121300 | 51455698050 | 47900 | 47950 | 47950 | 47900 | 457 |
| 417 | 20240415 | 121200 | 51433804400 | 47950 | 47800 | 47950 | 47800 | 1871 |
| 418 | 20240415 | 121100 | 51344211650 | 47750 | 47700 | 47800 | 47700 | 4024 |
| 419 | 20240415 | 121000 | 51152052800 | 47750 | 47700 | 47750 | 47700 | 231 |
| 420 | 20240415 | 120900 | 51141032850 | 47750 | 47700 | 47750 | 47700 | 274 |
| 421 | 20240415 | 120800 | 51127957850 | 47700 | 47800 | 47800 | 47700 | 1628 |
| 422 | 20240415 | 120700 | 51050262400 | 47800 | 47800 | 47850 | 47800 | 509 |
| 423 | 20240415 | 120600 | 51025929350 | 47850 | 47850 | 47850 | 47800 | 278 |
| 424 | 20240415 | 120500 | 51012631400 | 47850 | 47700 | 47850 | 47700 | 819 |
| 425 | 20240415 | 120400 | 50973480700 | 47700 | 47800 | 47850 | 47700 | 655 |
| 426 | 20240415 | 120300 | 50942168700 | 47800 | 47700 | 47850 | 47700 | 586 |
| 427 | 20240415 | 120200 | 50914163250 | 47750 | 47600 | 47800 | 47600 | 880 |
| 428 | 20240415 | 120100 | 50872189250 | 47600 | 47550 | 47650 | 47500 | 1754 |
| 429 | 20240415 | 120000 | 50788748950 | 47600 | 47500 | 47600 | 47500 | 386 |
| 430 | 20240415 | 115900 | 50770399800 | 47550 | 47500 | 47550 | 47450 | 732 |
| 431 | 20240415 | 115800 | 50735627200 | 47500 | 47450 | 47500 | 47450 | 1018 |
| 432 | 20240415 | 115700 | 50687284100 | 47450 | 47500 | 47500 | 47450 | 543 |
| 433 | 20240415 | 115600 | 50661510250 | 47500 | 47450 | 47500 | 47400 | 693 |
| 434 | 20240415 | 115500 | 50628639000 | 47400 | 47400 | 47450 | 47400 | 1435 |
| 435 | 20240415 | 115400 | 50560605150 | 47450 | 47450 | 47500 | 47400 | 1070 |
| 436 | 20240415 | 115300 | 50509830550 | 47450 | 47550 | 47550 | 47450 | 141 |
| 437 | 20240415 | 115200 | 50503138600 | 47550 | 47550 | 47550 | 47450 | 1826 |
| 438 | 20240415 | 115100 | 50416433500 | 47550 | 47600 | 47600 | 47500 | 728 |
| 439 | 20240415 | 115000 | 50381826950 | 47600 | 47600 | 47600 | 47500 | 374 |
| 440 | 20240415 | 114900 | 50364036850 | 47600 | 47550 | 47600 | 47500 | 1400 |
| 441 | 20240415 | 114800 | 50297482200 | 47550 | 47600 | 47650 | 47500 | 1192 |
| 442 | 20240415 | 114700 | 50240746700 | 47550 | 47550 | 47600 | 47400 | 2497 |
| 443 | 20240415 | 114600 | 50122147800 | 47600 | 47550 | 47600 | 47500 | 1545 |
| 444 | 20240415 | 114500 | 50048668950 | 47500 | 47550 | 47700 | 47300 | 2792 |
| 445 | 20240415 | 114400 | 49916360300 | 47400 | 47850 | 47900 | 47400 | 11681 |
| 446 | 20240415 | 114300 | 49360594750 | 47850 | 47950 | 47950 | 47850 | 1000 |
| 447 | 20240415 | 114200 | 49312701400 | 47950 | 47900 | 47950 | 47900 | 856 |
| 448 | 20240415 | 114100 | 49271669200 | 47950 | 47950 | 48000 | 47950 | 1727 |
| 449 | 20240415 | 114000 | 49188856450 | 48000 | 48000 | 48000 | 47950 | 179 |
| 450 | 20240415 | 113900 | 49180267550 | 48000 | 48050 | 48050 | 47950 | 1229 |
| 451 | 20240415 | 113800 | 49121280800 | 48050 | 48000 | 48100 | 48000 | 905 |
| 452 | 20240415 | 113700 | 49077786550 | 48050 | 48050 | 48050 | 48000 | 772 |
| 453 | 20240415 | 113600 | 49040702600 | 48050 | 48000 | 48050 | 48000 | 713 |
| 454 | 20240415 | 113500 | 49006478400 | 48050 | 48000 | 48100 | 48000 | 609 |
| 455 | 20240415 | 113400 | 48977219450 | 48050 | 48050 | 48100 | 47950 | 989 |
| 456 | 20240415 | 113300 | 48929726750 | 48050 | 48050 | 48050 | 47950 | 908 |
| 457 | 20240415 | 113200 | 48886146000 | 48050 | 48000 | 48050 | 47900 | 1110 |
| 458 | 20240415 | 113100 | 48832874600 | 48000 | 48300 | 48300 | 47600 | 9199 |
| 459 | 20240415 | 113000 | 48392277450 | 48300 | 48350 | 48400 | 48250 | 2069 |
| 460 | 20240415 | 112900 | 48292348600 | 48300 | 48400 | 48400 | 48300 | 1026 |
| 461 | 20240415 | 112800 | 48242731800 | 48450 | 48300 | 48450 | 48300 | 4940 |
| 462 | 20240415 | 112700 | 48003836500 | 48250 | 48150 | 48300 | 48150 | 621 |
| 463 | 20240415 | 112600 | 47973879900 | 48100 | 48100 | 48150 | 48050 | 767 |
| 464 | 20240415 | 112500 | 47936961550 | 48100 | 48150 | 48200 | 48050 | 1874 |
| 465 | 20240415 | 112400 | 47846753250 | 48200 | 48250 | 48300 | 48200 | 1269 |
| 466 | 20240415 | 112300 | 47785526150 | 48250 | 48250 | 48350 | 48250 | 3969 |
| 467 | 20240415 | 112200 | 47593943650 | 48200 | 48250 | 48250 | 48150 | 857 |
| 468 | 20240415 | 112100 | 47552621650 | 48300 | 48100 | 48350 | 48050 | 3851 |
| 469 | 20240415 | 112000 | 47366856250 | 48100 | 48000 | 48100 | 47950 | 780 |
| 470 | 20240415 | 111900 | 47329394300 | 47950 | 47900 | 48000 | 47850 | 1295 |
| 471 | 20240415 | 111800 | 47267359650 | 47900 | 47850 | 47900 | 47800 | 810 |
| 472 | 20240415 | 111700 | 47228596350 | 47900 | 47950 | 48000 | 47800 | 2127 |
| 473 | 20240415 | 111600 | 47126733700 | 47950 | 48150 | 48150 | 47950 | 3619 |
| 474 | 20240415 | 111500 | 46952782250 | 48150 | 48150 | 48250 | 48100 | 1192 |
| 475 | 20240415 | 111400 | 46895367250 | 48200 | 48200 | 48250 | 48050 | 1956 |
| 476 | 20240415 | 111300 | 46801209900 | 48200 | 48200 | 48300 | 48100 | 2245 |
| 477 | 20240415 | 111200 | 46693037550 | 48200 | 48250 | 48400 | 48200 | 2713 |
| 478 | 20240415 | 111100 | 46561985450 | 48250 | 48200 | 48300 | 48100 | 1463 |
| 479 | 20240415 | 111000 | 46491398750 | 48200 | 48100 | 48200 | 47900 | 2971 |
| 480 | 20240415 | 110900 | 46348592950 | 48150 | 48300 | 48350 | 48050 | 5513 |
| 481 | 20240415 | 110800 | 46082711650 | 48300 | 48250 | 48350 | 48150 | 5340 |
| 482 | 20240415 | 110700 | 45825070500 | 48250 | 48150 | 48250 | 48050 | 3888 |
| 483 | 20240415 | 110600 | 45637919700 | 48150 | 47900 | 48200 | 47900 | 4558 |
| 484 | 20240415 | 110500 | 45418848100 | 47900 | 47700 | 47950 | 47700 | 2790 |
| 485 | 20240415 | 110400 | 45285326200 | 47750 | 47700 | 47750 | 47650 | 1882 |
| 486 | 20240415 | 110300 | 45195523600 | 47700 | 47650 | 47700 | 47650 | 1352 |
| 487 | 20240415 | 110200 | 45131064000 | 47700 | 47650 | 47700 | 47650 | 1631 |
| 488 | 20240415 | 110100 | 45053281250 | 47700 | 47600 | 47700 | 47600 | 1491 |
| 489 | 20240415 | 110000 | 44982265300 | 47600 | 47650 | 47700 | 47550 | 1990 |
| 490 | 20240415 | 105900 | 44887498350 | 47650 | 47650 | 47650 | 47600 | 2737 |
| 491 | 20240415 | 105800 | 44757162750 | 47650 | 47350 | 47650 | 47350 | 9862 |
| 492 | 20240415 | 105700 | 44288652700 | 47400 | 47250 | 47400 | 47250 | 3064 |
| 493 | 20240415 | 105600 | 44143559650 | 47250 | 47150 | 47350 | 47150 | 3434 |
| 494 | 20240415 | 105500 | 43981448450 | 47150 | 47250 | 47250 | 47150 | 1735 |
| 495 | 20240415 | 105400 | 43899544600 | 47250 | 47350 | 47400 | 47200 | 5013 |
| 496 | 20240415 | 105300 | 43662353800 | 47350 | 47400 | 47400 | 47300 | 2845 |
| 497 | 20240415 | 105200 | 43527649050 | 47400 | 47450 | 47450 | 47350 | 3695 |
| 498 | 20240415 | 105100 | 43352500650 | 47400 | 47350 | 47450 | 47300 | 2481 |
| 499 | 20240415 | 105000 | 43234944350 | 47350 | 47250 | 47350 | 47250 | 3114 |
| 500 | 20240415 | 104900 | 43087630300 | 47200 | 47150 | 47250 | 47100 | 4667 |
| 501 | 20240415 | 104800 | 42867388750 | 47200 | 47100 | 47200 | 47050 | 4156 |
| 502 | 20240415 | 104700 | 42671575050 | 47050 | 47100 | 47150 | 47000 | 6739 |
| 503 | 20240415 | 104600 | 42354616250 | 47150 | 47250 | 47300 | 47050 | 6450 |
| 504 | 20240415 | 104500 | 42050479850 | 47250 | 47300 | 47350 | 47250 | 4719 |
| 505 | 20240415 | 104400 | 41827272800 | 47300 | 47150 | 47300 | 47050 | 19569 |
| 506 | 20240415 | 104300 | 40905114550 | 47150 | 47300 | 47350 | 47150 | 11724 |
| 507 | 20240415 | 104200 | 40351528100 | 47300 | 47600 | 47600 | 47300 | 28574 |
| 508 | 20240415 | 104100 | 38995786900 | 47550 | 47600 | 47650 | 47550 | 2063 |
| 509 | 20240415 | 104000 | 38897586600 | 47600 | 47550 | 47650 | 47550 | 2924 |
| 510 | 20240415 | 103900 | 38758470900 | 47550 | 47600 | 47600 | 47550 | 692 |
| 511 | 20240415 | 103800 | 38725559250 | 47550 | 47600 | 47650 | 47500 | 6598 |
| 512 | 20240415 | 103700 | 38411773400 | 47600 | 47650 | 47700 | 47600 | 1447 |
| 513 | 20240415 | 103600 | 38342832000 | 47700 | 47800 | 47800 | 47650 | 3785 |
| 514 | 20240415 | 103500 | 38162165600 | 47800 | 47850 | 47850 | 47750 | 2464 |
| 515 | 20240415 | 103400 | 38044365750 | 47850 | 47850 | 47900 | 47800 | 1986 |
| 516 | 20240415 | 103300 | 37949328000 | 47850 | 47850 | 47950 | 47800 | 2860 |
| 517 | 20240415 | 103200 | 37812382500 | 47850 | 47700 | 47850 | 47700 | 2714 |
| 518 | 20240415 | 103100 | 37682810750 | 47700 | 47650 | 47750 | 47650 | 4049 |
| 519 | 20240415 | 103000 | 37489692250 | 47650 | 47500 | 47700 | 47500 | 5379 |
| 520 | 20240415 | 102900 | 37233843000 | 47500 | 47550 | 47550 | 47500 | 3052 |
| 521 | 20240415 | 102800 | 37088831950 | 47500 | 47650 | 47700 | 47500 | 9742 |
| 522 | 20240415 | 102700 | 36625525400 | 47600 | 47650 | 47700 | 47600 | 3183 |
| 523 | 20240415 | 102600 | 36473903300 | 47600 | 47800 | 47800 | 47600 | 13041 |
| 524 | 20240415 | 102500 | 35852097300 | 47800 | 47800 | 47850 | 47700 | 4349 |
| 525 | 20240415 | 102400 | 35644362600 | 47800 | 47800 | 47850 | 47750 | 1062 |
| 526 | 20240415 | 102300 | 35593624550 | 47800 | 47850 | 47850 | 47750 | 7069 |
| 527 | 20240415 | 102200 | 35255900400 | 47850 | 47900 | 47900 | 47800 | 1264 |
| 528 | 20240415 | 102100 | 35195428600 | 47850 | 47900 | 48050 | 47850 | 3043 |
| 529 | 20240415 | 102000 | 35049578750 | 47900 | 47700 | 48000 | 47700 | 4470 |
| 530 | 20240415 | 101900 | 34835758350 | 47700 | 47700 | 47750 | 47700 | 2639 |
| 531 | 20240415 | 101800 | 34709862700 | 47700 | 47750 | 47800 | 47700 | 5091 |
| 532 | 20240415 | 101700 | 34466791300 | 47750 | 47800 | 47850 | 47750 | 4961 |
| 533 | 20240415 | 101600 | 34229742950 | 47850 | 48100 | 48100 | 47800 | 25242 |
| 534 | 20240415 | 101500 | 33019086200 | 48100 | 48200 | 48200 | 48050 | 5019 |
| 535 | 20240415 | 101400 | 32777599550 | 48200 | 48100 | 48200 | 48100 | 1204 |
| 536 | 20240415 | 101300 | 32719634600 | 48150 | 48200 | 48250 | 48100 | 3087 |
| 537 | 20240415 | 101200 | 32570965800 | 48200 | 48100 | 48200 | 48100 | 2103 |
| 538 | 20240415 | 101100 | 32469761400 | 48100 | 48200 | 48250 | 48100 | 7414 |
| 539 | 20240415 | 101000 | 32112769200 | 48200 | 48500 | 48500 | 48200 | 3409 |
| 540 | 20240415 | 100900 | 31947978250 | 48500 | 48700 | 48750 | 48350 | 3101 |
| 541 | 20240415 | 100800 | 31797407150 | 48750 | 48950 | 49000 | 48700 | 3116 |
| 542 | 20240415 | 100700 | 31645226050 | 48900 | 48850 | 48950 | 48800 | 2191 |
| 543 | 20240415 | 100600 | 31538166600 | 48800 | 48800 | 48950 | 48800 | 2562 |
| 544 | 20240415 | 100500 | 31413060250 | 48800 | 48650 | 48950 | 48650 | 4849 |
| 545 | 20240415 | 100400 | 31176568650 | 48700 | 48650 | 48750 | 48550 | 2730 |
| 546 | 20240415 | 100300 | 31043718650 | 48650 | 48400 | 48650 | 48350 | 4047 |
| 547 | 20240415 | 100200 | 30847404150 | 48350 | 48250 | 48400 | 48250 | 1917 |
| 548 | 20240415 | 100100 | 30754716800 | 48250 | 48150 | 48250 | 48150 | 1811 |
| 549 | 20240415 | 100000 | 30667437250 | 48250 | 48300 | 48350 | 48150 | 4547 |
| 550 | 20240415 | 095900 | 30448112650 | 48300 | 48350 | 48350 | 48150 | 7405 |
| 551 | 20240415 | 095800 | 30090871800 | 48400 | 48450 | 48550 | 48350 | 3882 |
| 552 | 20240415 | 095700 | 29902923200 | 48450 | 48500 | 48500 | 48450 | 1594 |
| 553 | 20240415 | 095600 | 29825653800 | 48450 | 48700 | 48750 | 48350 | 3359 |
| 554 | 20240415 | 095500 | 29662730500 | 48700 | 48700 | 48750 | 48600 | 3441 |
| 555 | 20240415 | 095400 | 29495203100 | 48650 | 48300 | 48650 | 48300 | 3360 |
| 556 | 20240415 | 095300 | 29332288950 | 48350 | 48300 | 48350 | 48250 | 1099 |
| 557 | 20240415 | 095200 | 29279197150 | 48300 | 48250 | 48450 | 48250 | 1825 |
| 558 | 20240415 | 095100 | 29191058950 | 48200 | 48250 | 48250 | 48150 | 1375 |
| 559 | 20240415 | 095000 | 29124798750 | 48250 | 48350 | 48450 | 48150 | 2672 |
| 560 | 20240415 | 094900 | 28995831750 | 48350 | 48800 | 48800 | 48300 | 2113 |
| 561 | 20240415 | 094800 | 28893279650 | 48800 | 48500 | 48850 | 48500 | 3867 |
| 562 | 20240415 | 094700 | 28705205350 | 48500 | 48300 | 48500 | 48100 | 6994 |
| 563 | 20240415 | 094600 | 28367713250 | 48300 | 48250 | 48300 | 48050 | 3805 |
| 564 | 20240415 | 094500 | 28184345300 | 48100 | 48400 | 48400 | 48100 | 6337 |
| 565 | 20240415 | 094400 | 27878886000 | 48400 | 48150 | 48450 | 48100 | 4562 |
| 566 | 20240415 | 094300 | 27658648850 | 48150 | 48200 | 48300 | 48100 | 3983 |
| 567 | 20240415 | 094200 | 27466649450 | 48200 | 48400 | 48400 | 48100 | 9519 |
| 568 | 20240415 | 094100 | 27007483500 | 48400 | 48400 | 48500 | 48300 | 2193 |
| 569 | 20240415 | 094000 | 26901318000 | 48300 | 48200 | 48500 | 48200 | 3593 |
| 570 | 20240415 | 093900 | 26727650750 | 48250 | 48650 | 48700 | 48200 | 7073 |
| 571 | 20240415 | 093800 | 26385422500 | 48650 | 48450 | 48750 | 48450 | 1605 |
| 572 | 20240415 | 093700 | 26307352650 | 48450 | 48950 | 48950 | 48450 | 8916 |
| 573 | 20240415 | 093600 | 25873188700 | 48950 | 48800 | 49000 | 48800 | 4641 |
| 574 | 20240415 | 093500 | 25646393650 | 48850 | 48750 | 48850 | 48750 | 1429 |
| 575 | 20240415 | 093400 | 25576633400 | 48700 | 48600 | 48850 | 48600 | 2939 |
| 576 | 20240415 | 093300 | 25433667400 | 48600 | 48800 | 48850 | 48550 | 6599 |
| 577 | 20240415 | 093200 | 25112371900 | 48750 | 48950 | 48950 | 48700 | 4931 |
| 578 | 20240415 | 093100 | 24871476600 | 48950 | 48950 | 49000 | 48900 | 1700 |
| 579 | 20240415 | 093000 | 24788276800 | 49000 | 48750 | 49000 | 48750 | 1697 |
| 580 | 20240415 | 092900 | 24705374650 | 48750 | 49150 | 49150 | 48700 | 13593 |
| 581 | 20240415 | 092800 | 24041187350 | 49150 | 49100 | 49200 | 48950 | 12185 |
| 582 | 20240415 | 092700 | 23443083500 | 49100 | 48950 | 49200 | 48900 | 10975 |
| 583 | 20240415 | 092600 | 22905264200 | 48900 | 48650 | 48950 | 48650 | 11106 |
| 584 | 20240415 | 092500 | 22362564900 | 48650 | 48200 | 48650 | 48200 | 13052 |
| 585 | 20240415 | 092400 | 21730446700 | 48200 | 48350 | 48350 | 48150 | 8457 |
| 586 | 20240415 | 092300 | 21322466800 | 48350 | 48200 | 48400 | 48150 | 5847 |
| 587 | 20240415 | 092200 | 21040100050 | 48200 | 47850 | 48200 | 47850 | 11466 |
| 588 | 20240415 | 092100 | 20489289950 | 47850 | 47700 | 48000 | 47500 | 20178 |
| 589 | 20240415 | 092000 | 19526299450 | 47650 | 48300 | 48300 | 47600 | 32617 |
| 590 | 20240415 | 091900 | 17965129850 | 48300 | 48500 | 48600 | 48050 | 15091 |
| 591 | 20240415 | 091800 | 17235682550 | 48450 | 48250 | 48500 | 48150 | 9218 |
| 592 | 20240415 | 091700 | 16790087500 | 48250 | 48250 | 48350 | 48000 | 17534 |
| 593 | 20240415 | 091600 | 15946070350 | 48250 | 48650 | 48650 | 48000 | 31764 |
| 594 | 20240415 | 091500 | 14414083600 | 48600 | 49250 | 49250 | 48500 | 31579 |
| 595 | 20240415 | 091400 | 12872241200 | 49150 | 49100 | 49400 | 49100 | 10741 |
| 596 | 20240415 | 091300 | 12343840100 | 49100 | 49350 | 49400 | 49000 | 23896 |
| 597 | 20240415 | 091200 | 11167928450 | 49300 | 49450 | 49500 | 49200 | 7442 |
| 598 | 20240415 | 091100 | 10801133700 | 49250 | 49200 | 49450 | 49000 | 17853 |
| 599 | 20240415 | 091000 | 9923660300 | 49200 | 49750 | 49750 | 49100 | 30973 |
| 600 | 20240415 | 090900 | 8393240350 | 49800 | 50100 | 50200 | 49650 | 11328 |
| 601 | 20240415 | 090800 | 7828351950 | 50200 | 49850 | 50300 | 49600 | 9616 |
| 602 | 20240415 | 090700 | 7347857700 | 49600 | 50400 | 51000 | 49600 | 23590 |
| 603 | 20240415 | 090600 | 6163817450 | 50400 | 50700 | 51200 | 50300 | 18569 |
| 604 | 20240415 | 090500 | 5218889550 | 50800 | 50900 | 50900 | 50600 | 14516 |
| 605 | 20240415 | 090400 | 4482042750 | 50900 | 51500 | 51700 | 50700 | 12987 |
| 606 | 20240415 | 090300 | 3817109350 | 51600 | 51100 | 52000 | 50800 | 17319 |
| 607 | 20240415 | 090200 | 2928114550 | 51000 | 50900 | 51300 | 50800 | 13860 |
| 608 | 20240415 | 090100 | 2220786850 | 50900 | 49750 | 51100 | 49500 | 12854 |
| 609 | 20240415 | 090000 | 1573483200 | 49750 | 50000 | 50200 | 49500 | 31268 |