37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 191700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 3 | 20240415 | 191600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 4 | 20240415 | 191500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 5 | 20240415 | 191400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 6 | 20240415 | 191300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 7 | 20240415 | 191200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 8 | 20240415 | 191100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 9 | 20240415 | 191000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 10 | 20240415 | 190900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 11 | 20240415 | 190800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 12 | 20240415 | 190700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 13 | 20240415 | 190600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 14 | 20240415 | 190500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 15 | 20240415 | 190400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 16 | 20240415 | 190300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 17 | 20240415 | 190200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 18 | 20240415 | 190100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 19 | 20240415 | 190000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 20 | 20240415 | 185900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 21 | 20240415 | 185800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 22 | 20240415 | 185700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 23 | 20240415 | 185600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 24 | 20240415 | 185500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 25 | 20240415 | 185400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 26 | 20240415 | 185300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 27 | 20240415 | 185200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 28 | 20240415 | 185100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 29 | 20240415 | 185000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 30 | 20240415 | 184900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 31 | 20240415 | 184800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 32 | 20240415 | 184700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 33 | 20240415 | 184600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 34 | 20240415 | 184500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 35 | 20240415 | 184400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 36 | 20240415 | 184300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 37 | 20240415 | 184200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 38 | 20240415 | 184100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 39 | 20240415 | 184000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 40 | 20240415 | 183900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 41 | 20240415 | 183800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 42 | 20240415 | 183700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 43 | 20240415 | 183600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 44 | 20240415 | 183500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 45 | 20240415 | 183400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 46 | 20240415 | 183300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 47 | 20240415 | 183200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 48 | 20240415 | 183100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 49 | 20240415 | 183000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 50 | 20240415 | 182900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 51 | 20240415 | 182800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 52 | 20240415 | 182700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 53 | 20240415 | 182600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 54 | 20240415 | 182500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 55 | 20240415 | 182400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 56 | 20240415 | 182300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 57 | 20240415 | 182200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 58 | 20240415 | 182100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 59 | 20240415 | 182000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 60 | 20240415 | 181900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 61 | 20240415 | 181800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 62 | 20240415 | 181700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 63 | 20240415 | 181600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 64 | 20240415 | 181500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 65 | 20240415 | 181400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 66 | 20240415 | 181300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 67 | 20240415 | 181200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 68 | 20240415 | 181100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 69 | 20240415 | 181000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 70 | 20240415 | 180900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 71 | 20240415 | 180800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 72 | 20240415 | 180700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 73 | 20240415 | 180600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 74 | 20240415 | 180500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 75 | 20240415 | 180400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 76 | 20240415 | 180300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 77 | 20240415 | 180200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 78 | 20240415 | 180100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 79 | 20240415 | 180000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 80 | 20240415 | 175900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 81 | 20240415 | 175800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 82 | 20240415 | 175700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 83 | 20240415 | 175600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 84 | 20240415 | 175500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 85 | 20240415 | 175400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 86 | 20240415 | 175300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 87 | 20240415 | 175200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 88 | 20240415 | 175100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 89 | 20240415 | 175000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 90 | 20240415 | 174900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 91 | 20240415 | 174800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 92 | 20240415 | 174700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 93 | 20240415 | 174600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 94 | 20240415 | 174500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 95 | 20240415 | 174400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 96 | 20240415 | 174300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 97 | 20240415 | 174200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 98 | 20240415 | 174100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 99 | 20240415 | 174000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 100 | 20240415 | 173900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 101 | 20240415 | 173800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 102 | 20240415 | 173700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 103 | 20240415 | 173600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 104 | 20240415 | 173500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 105 | 20240415 | 173400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 106 | 20240415 | 173300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 107 | 20240415 | 173200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 108 | 20240415 | 173100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 109 | 20240415 | 173000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 110 | 20240415 | 172900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 111 | 20240415 | 172800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 112 | 20240415 | 172700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 113 | 20240415 | 172600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 114 | 20240415 | 172500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 115 | 20240415 | 172400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 116 | 20240415 | 172300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 117 | 20240415 | 172200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 118 | 20240415 | 172100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 119 | 20240415 | 172000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 120 | 20240415 | 171900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 121 | 20240415 | 171800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 122 | 20240415 | 171700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 123 | 20240415 | 171600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 124 | 20240415 | 171500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 125 | 20240415 | 171400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 126 | 20240415 | 171300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 127 | 20240415 | 171200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 128 | 20240415 | 171100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 129 | 20240415 | 171000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 130 | 20240415 | 170900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 131 | 20240415 | 170800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 132 | 20240415 | 170700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 133 | 20240415 | 170600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 134 | 20240415 | 170500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 135 | 20240415 | 170400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 136 | 20240415 | 170300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 137 | 20240415 | 170200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 138 | 20240415 | 170100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 139 | 20240415 | 170000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 140 | 20240415 | 165900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 141 | 20240415 | 165800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 142 | 20240415 | 165700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 143 | 20240415 | 165600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 144 | 20240415 | 165500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 145 | 20240415 | 165400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 146 | 20240415 | 165300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 147 | 20240415 | 165200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 148 | 20240415 | 165100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 149 | 20240415 | 165000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 150 | 20240415 | 164900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 151 | 20240415 | 164800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 152 | 20240415 | 164700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 153 | 20240415 | 164600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 154 | 20240415 | 164500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 155 | 20240415 | 164400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 156 | 20240415 | 164300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 157 | 20240415 | 164200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 158 | 20240415 | 164100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 159 | 20240415 | 164000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 160 | 20240415 | 163900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 161 | 20240415 | 163800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 162 | 20240415 | 163700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 163 | 20240415 | 163600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 164 | 20240415 | 163500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 165 | 20240415 | 163400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 166 | 20240415 | 163300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 167 | 20240415 | 163200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 168 | 20240415 | 163100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 169 | 20240415 | 163000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 170 | 20240415 | 162900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 171 | 20240415 | 162800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 172 | 20240415 | 162700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 173 | 20240415 | 162600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 174 | 20240415 | 162500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 175 | 20240415 | 162400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 176 | 20240415 | 162300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 177 | 20240415 | 162200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 178 | 20240415 | 162100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 179 | 20240415 | 162000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 180 | 20240415 | 161900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 181 | 20240415 | 161800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 182 | 20240415 | 161700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 183 | 20240415 | 161600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 184 | 20240415 | 161500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 185 | 20240415 | 161400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 186 | 20240415 | 161300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 187 | 20240415 | 161200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 188 | 20240415 | 161100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 189 | 20240415 | 161000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 190 | 20240415 | 160900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 191 | 20240415 | 160800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 192 | 20240415 | 160700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 193 | 20240415 | 160600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 194 | 20240415 | 160500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 195 | 20240415 | 160400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 196 | 20240415 | 160300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 197 | 20240415 | 160200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 198 | 20240415 | 160100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 199 | 20240415 | 160000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 200 | 20240415 | 155900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 201 | 20240415 | 155800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 202 | 20240415 | 155700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 203 | 20240415 | 155600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 204 | 20240415 | 155500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 205 | 20240415 | 155400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 206 | 20240415 | 155300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 207 | 20240415 | 155200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 208 | 20240415 | 155100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 209 | 20240415 | 155000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 210 | 20240415 | 154900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 211 | 20240415 | 154800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 212 | 20240415 | 154700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 213 | 20240415 | 154600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 214 | 20240415 | 154500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 215 | 20240415 | 154400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 216 | 20240415 | 154300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 217 | 20240415 | 154200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 218 | 20240415 | 154100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 219 | 20240415 | 154000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 220 | 20240415 | 153900 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 221 | 20240415 | 153800 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 222 | 20240415 | 153700 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 223 | 20240415 | 153600 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 224 | 20240415 | 153500 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 225 | 20240415 | 153400 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 226 | 20240415 | 153300 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 227 | 20240415 | 153200 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 228 | 20240415 | 153100 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 0 |
| 229 | 20240415 | 153000 | 314977486100 | 146300 | 146300 | 146300 | 146300 | 50319 |
| 230 | 20240415 | 152900 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 231 | 20240415 | 152800 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 232 | 20240415 | 152700 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 233 | 20240415 | 152600 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 234 | 20240415 | 152500 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 235 | 20240415 | 152400 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 236 | 20240415 | 152300 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 237 | 20240415 | 152200 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 238 | 20240415 | 152100 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 239 | 20240415 | 152000 | 307615816400 | 146300 | 146300 | 146300 | 146300 | 0 |
| 240 | 20240415 | 151900 | 307615816400 | 146300 | 146200 | 146300 | 146100 | 5979 |
| 241 | 20240415 | 151800 | 306741664200 | 146100 | 146400 | 146500 | 146000 | 10286 |
| 242 | 20240415 | 151700 | 305237818800 | 146400 | 146800 | 146900 | 146400 | 12308 |
| 243 | 20240415 | 151600 | 303433444600 | 146800 | 146700 | 146900 | 146700 | 7619 |
| 244 | 20240415 | 151500 | 302315129000 | 146800 | 146700 | 146800 | 146700 | 2389 |
| 245 | 20240415 | 151400 | 301964578600 | 146700 | 146700 | 146800 | 146600 | 2626 |
| 246 | 20240415 | 151300 | 301579329600 | 146700 | 146700 | 146700 | 146600 | 2194 |
| 247 | 20240415 | 151200 | 301257494000 | 146700 | 146700 | 146800 | 146600 | 4495 |
| 248 | 20240415 | 151100 | 300598111300 | 146600 | 146800 | 146900 | 146600 | 4458 |
| 249 | 20240415 | 151000 | 299943974100 | 146800 | 146900 | 146900 | 146600 | 7400 |
| 250 | 20240415 | 150900 | 298857890900 | 146900 | 146900 | 147000 | 146800 | 3957 |
| 251 | 20240415 | 150800 | 298276531000 | 147000 | 146700 | 147000 | 146700 | 7793 |
| 252 | 20240415 | 150700 | 297131351000 | 146800 | 146600 | 147000 | 146600 | 6501 |
| 253 | 20240415 | 150600 | 296177026500 | 146700 | 146700 | 146700 | 146600 | 4051 |
| 254 | 20240415 | 150500 | 295583077200 | 146700 | 146700 | 146800 | 146600 | 4283 |
| 255 | 20240415 | 150400 | 294954686700 | 146700 | 146500 | 146700 | 146400 | 3779 |
| 256 | 20240415 | 150300 | 294400943600 | 146500 | 146800 | 146900 | 146500 | 6131 |
| 257 | 20240415 | 150200 | 293501652300 | 146800 | 146900 | 147000 | 146800 | 5439 |
| 258 | 20240415 | 150100 | 292702781100 | 146900 | 146800 | 146900 | 146700 | 2540 |
| 259 | 20240415 | 150000 | 292329833400 | 146800 | 146700 | 146800 | 146700 | 4942 |
| 260 | 20240415 | 145900 | 291604651200 | 146800 | 147100 | 147100 | 146700 | 6259 |
| 261 | 20240415 | 145800 | 290685431600 | 147000 | 147100 | 147200 | 147000 | 4155 |
| 262 | 20240415 | 145700 | 290074253700 | 147200 | 147300 | 147300 | 147100 | 4448 |
| 263 | 20240415 | 145600 | 289419576900 | 147200 | 147500 | 147600 | 147100 | 9139 |
| 264 | 20240415 | 145500 | 288073366500 | 147500 | 147200 | 147600 | 147200 | 5054 |
| 265 | 20240415 | 145400 | 287327941100 | 147200 | 147200 | 147500 | 147100 | 5332 |
| 266 | 20240415 | 145300 | 286542698300 | 147300 | 147600 | 147700 | 147100 | 10106 |
| 267 | 20240415 | 145200 | 285051970800 | 147600 | 147700 | 147900 | 147300 | 13520 |
| 268 | 20240415 | 145100 | 283055109800 | 147700 | 147300 | 147700 | 147200 | 17558 |
| 269 | 20240415 | 145000 | 280465204000 | 147300 | 147300 | 147500 | 147100 | 19134 |
| 270 | 20240415 | 144900 | 277644940700 | 147300 | 146500 | 147300 | 146400 | 39730 |
| 271 | 20240415 | 144800 | 271807033600 | 146500 | 146200 | 146500 | 146200 | 15700 |
| 272 | 20240415 | 144700 | 269508702200 | 146200 | 146200 | 146300 | 146200 | 1542 |
| 273 | 20240415 | 144600 | 269283228400 | 146200 | 146000 | 146300 | 146000 | 9916 |
| 274 | 20240415 | 144500 | 267834123900 | 146000 | 145900 | 146000 | 145900 | 1110 |
| 275 | 20240415 | 144400 | 267672094500 | 145900 | 145900 | 146000 | 145800 | 5621 |
| 276 | 20240415 | 144300 | 266851627200 | 145800 | 145700 | 145900 | 145700 | 1974 |
| 277 | 20240415 | 144200 | 266563849500 | 145700 | 145500 | 145700 | 145500 | 1158 |
| 278 | 20240415 | 144100 | 266395200000 | 145600 | 145400 | 145600 | 145300 | 2948 |
| 279 | 20240415 | 144000 | 265966424400 | 145500 | 145500 | 145600 | 145200 | 5419 |
| 280 | 20240415 | 143900 | 265178560100 | 145600 | 146000 | 146000 | 145600 | 3250 |
| 281 | 20240415 | 143800 | 264704897700 | 146000 | 146100 | 146100 | 145900 | 3841 |
| 282 | 20240415 | 143700 | 264143990100 | 146000 | 146200 | 146300 | 146000 | 4376 |
| 283 | 20240415 | 143600 | 263504295000 | 146200 | 145900 | 146200 | 145800 | 10028 |
| 284 | 20240415 | 143500 | 262039941200 | 145800 | 145700 | 146000 | 145600 | 8408 |
| 285 | 20240415 | 143400 | 260814190600 | 145700 | 145500 | 145700 | 145500 | 1421 |
| 286 | 20240415 | 143300 | 260607236600 | 145500 | 145500 | 145500 | 145400 | 1247 |
| 287 | 20240415 | 143200 | 260425851500 | 145500 | 145700 | 145700 | 145400 | 3329 |
| 288 | 20240415 | 143100 | 259941437200 | 145600 | 145600 | 145700 | 145500 | 1531 |
| 289 | 20240415 | 143000 | 259718517600 | 145600 | 145500 | 145600 | 145400 | 1537 |
| 290 | 20240415 | 142900 | 259494807800 | 145600 | 145500 | 145600 | 145400 | 1459 |
| 291 | 20240415 | 142800 | 259282522800 | 145500 | 145200 | 145500 | 145100 | 1468 |
| 292 | 20240415 | 142700 | 259069264900 | 145200 | 145400 | 145400 | 145100 | 6870 |
| 293 | 20240415 | 142600 | 258071418000 | 145500 | 145700 | 145700 | 145300 | 6621 |
| 294 | 20240415 | 142500 | 257108086900 | 145700 | 145700 | 145700 | 145600 | 1451 |
| 295 | 20240415 | 142400 | 256896736500 | 145700 | 145700 | 145700 | 145500 | 1851 |
| 296 | 20240415 | 142300 | 256627189000 | 145700 | 145600 | 145800 | 145600 | 2327 |
| 297 | 20240415 | 142200 | 256288140300 | 145700 | 145600 | 145700 | 145600 | 972 |
| 298 | 20240415 | 142100 | 256146581800 | 145700 | 145700 | 145700 | 145500 | 845 |
| 299 | 20240415 | 142000 | 256023546300 | 145700 | 145600 | 145700 | 145600 | 1376 |
| 300 | 20240415 | 141900 | 255823184000 | 145700 | 145700 | 145700 | 145600 | 780 |
| 301 | 20240415 | 141800 | 255709586100 | 145700 | 145700 | 145700 | 145600 | 1259 |
| 302 | 20240415 | 141700 | 255526174800 | 145700 | 145500 | 145700 | 145400 | 3091 |
| 303 | 20240415 | 141600 | 255076253500 | 145500 | 145800 | 145800 | 145500 | 1255 |
| 304 | 20240415 | 141500 | 254893438800 | 145800 | 145700 | 145800 | 145700 | 1433 |
| 305 | 20240415 | 141400 | 254684544900 | 145700 | 145300 | 145800 | 145300 | 3405 |
| 306 | 20240415 | 141300 | 254188588000 | 145400 | 145400 | 145500 | 145200 | 7676 |
| 307 | 20240415 | 141200 | 253073446800 | 145400 | 145500 | 145500 | 145300 | 4263 |
| 308 | 20240415 | 141100 | 252453592400 | 145400 | 145400 | 145500 | 145400 | 1333 |
| 309 | 20240415 | 141000 | 252259721400 | 145500 | 145500 | 145500 | 145400 | 687 |
| 310 | 20240415 | 140900 | 252159810800 | 145400 | 145600 | 145600 | 145300 | 2445 |
| 311 | 20240415 | 140800 | 251804155000 | 145600 | 145500 | 145600 | 145300 | 1457 |
| 312 | 20240415 | 140700 | 251592224200 | 145300 | 145900 | 145900 | 145300 | 5832 |
| 313 | 20240415 | 140600 | 250743136800 | 145900 | 145800 | 145900 | 145800 | 886 |
| 314 | 20240415 | 140500 | 250613921000 | 145800 | 145800 | 145900 | 145700 | 1707 |
| 315 | 20240415 | 140400 | 250365061600 | 145800 | 145900 | 146000 | 145700 | 2967 |
| 316 | 20240415 | 140300 | 249932288400 | 145900 | 145900 | 146000 | 145800 | 1423 |
| 317 | 20240415 | 140200 | 249724695100 | 145800 | 145900 | 145900 | 145800 | 716 |
| 318 | 20240415 | 140100 | 249620269000 | 145900 | 146100 | 146100 | 145900 | 4391 |
| 319 | 20240415 | 140000 | 248979280300 | 146100 | 146200 | 146200 | 146000 | 2816 |
| 320 | 20240415 | 135900 | 248567876600 | 146200 | 146100 | 146200 | 146000 | 3934 |
| 321 | 20240415 | 135800 | 247993226000 | 146000 | 145800 | 146100 | 145800 | 4053 |
| 322 | 20240415 | 135700 | 247401504200 | 145800 | 145500 | 146000 | 145400 | 3792 |
| 323 | 20240415 | 135600 | 246848726700 | 145400 | 145500 | 145600 | 145400 | 2541 |
| 324 | 20240415 | 135500 | 246479012700 | 145600 | 145400 | 145600 | 145400 | 1815 |
| 325 | 20240415 | 135400 | 246214942900 | 145300 | 145300 | 145400 | 145200 | 1911 |
| 326 | 20240415 | 135300 | 245937191200 | 145300 | 145300 | 145400 | 145200 | 1328 |
| 327 | 20240415 | 135200 | 245744221900 | 145300 | 145100 | 145300 | 145100 | 1244 |
| 328 | 20240415 | 135100 | 245563575600 | 145200 | 145200 | 145200 | 145100 | 948 |
| 329 | 20240415 | 135000 | 245425943300 | 145200 | 145200 | 145300 | 145100 | 1970 |
| 330 | 20240415 | 134900 | 245139882700 | 145200 | 145200 | 145400 | 145100 | 1754 |
| 331 | 20240415 | 134800 | 244885134700 | 145300 | 145200 | 145400 | 145100 | 2720 |
| 332 | 20240415 | 134700 | 244490145100 | 145200 | 145200 | 145300 | 145100 | 1396 |
| 333 | 20240415 | 134600 | 244287465300 | 145200 | 145200 | 145300 | 145100 | 1392 |
| 334 | 20240415 | 134500 | 244085332700 | 145200 | 145200 | 145400 | 145100 | 2300 |
| 335 | 20240415 | 134400 | 243751221200 | 145200 | 145500 | 145500 | 144900 | 8083 |
| 336 | 20240415 | 134300 | 242578489900 | 145400 | 145700 | 145900 | 145300 | 5193 |
| 337 | 20240415 | 134200 | 241822274100 | 145700 | 145700 | 145800 | 145700 | 1360 |
| 338 | 20240415 | 134100 | 241624042500 | 145800 | 145700 | 145800 | 145600 | 979 |
| 339 | 20240415 | 134000 | 241481358000 | 145800 | 146000 | 146000 | 145700 | 2304 |
| 340 | 20240415 | 133900 | 241145310000 | 146000 | 146000 | 146100 | 145900 | 1935 |
| 341 | 20240415 | 133800 | 240862787600 | 146000 | 146000 | 146100 | 145900 | 2732 |
| 342 | 20240415 | 133700 | 240463940900 | 146000 | 146100 | 146200 | 145900 | 2537 |
| 343 | 20240415 | 133600 | 240093504200 | 146200 | 145900 | 146200 | 145800 | 4521 |
| 344 | 20240415 | 133500 | 239433494900 | 145800 | 145200 | 145900 | 145100 | 2507 |
| 345 | 20240415 | 133400 | 239068587100 | 145200 | 145200 | 145200 | 145000 | 5784 |
| 346 | 20240415 | 133300 | 238229407800 | 145200 | 145400 | 145500 | 145200 | 5045 |
| 347 | 20240415 | 133200 | 237496269000 | 145500 | 146000 | 146100 | 145400 | 7624 |
| 348 | 20240415 | 133100 | 236385465400 | 146100 | 145900 | 146100 | 145900 | 2100 |
| 349 | 20240415 | 133000 | 236078816800 | 145900 | 146300 | 146300 | 145900 | 4678 |
| 350 | 20240415 | 132900 | 235395082500 | 146300 | 146100 | 146300 | 146100 | 2502 |
| 351 | 20240415 | 132800 | 235029258800 | 146100 | 146100 | 146200 | 146100 | 1738 |
| 352 | 20240415 | 132700 | 234775219500 | 146200 | 146300 | 146300 | 145900 | 5919 |
| 353 | 20240415 | 132600 | 233910717800 | 146300 | 146100 | 146400 | 146100 | 6733 |
| 354 | 20240415 | 132500 | 232925772000 | 146200 | 145900 | 146200 | 145900 | 7342 |
| 355 | 20240415 | 132400 | 231853736100 | 146000 | 146000 | 146000 | 145900 | 1152 |
| 356 | 20240415 | 132300 | 231685584400 | 145900 | 145900 | 146000 | 145900 | 1627 |
| 357 | 20240415 | 132200 | 231448074300 | 146000 | 146000 | 146000 | 145900 | 1407 |
| 358 | 20240415 | 132100 | 231242708400 | 145900 | 145900 | 146000 | 145800 | 1290 |
| 359 | 20240415 | 132000 | 231054500500 | 145900 | 145600 | 146000 | 145600 | 5916 |
| 360 | 20240415 | 131900 | 230191870200 | 145600 | 145600 | 145700 | 145600 | 896 |
| 361 | 20240415 | 131800 | 230061394000 | 145700 | 145700 | 145800 | 145600 | 994 |
| 362 | 20240415 | 131700 | 229916545500 | 145700 | 145700 | 145800 | 145700 | 1311 |
| 363 | 20240415 | 131600 | 229725524500 | 145800 | 145700 | 145800 | 145600 | 1669 |
| 364 | 20240415 | 131500 | 229482250800 | 145700 | 145800 | 145800 | 145600 | 1598 |
| 365 | 20240415 | 131400 | 229249483100 | 145800 | 145300 | 145900 | 145300 | 3123 |
| 366 | 20240415 | 131300 | 228794973700 | 145300 | 145200 | 145300 | 145200 | 1357 |
| 367 | 20240415 | 131200 | 228597885400 | 145300 | 145200 | 145400 | 145200 | 1793 |
| 368 | 20240415 | 131100 | 228337414300 | 145200 | 145700 | 145700 | 145200 | 7166 |
| 369 | 20240415 | 131000 | 227294955500 | 145700 | 145800 | 145800 | 145600 | 1725 |
| 370 | 20240415 | 130900 | 227043591700 | 145700 | 145900 | 145900 | 145700 | 3280 |
| 371 | 20240415 | 130800 | 226565281200 | 145800 | 146000 | 146000 | 145800 | 3206 |
| 372 | 20240415 | 130700 | 226097521100 | 146000 | 145900 | 146000 | 145900 | 1822 |
| 373 | 20240415 | 130600 | 225831622700 | 145900 | 145800 | 146000 | 145800 | 1853 |
| 374 | 20240415 | 130500 | 225561308900 | 145800 | 146100 | 146100 | 145800 | 2789 |
| 375 | 20240415 | 130400 | 225154382600 | 146100 | 146000 | 146300 | 145900 | 11729 |
| 376 | 20240415 | 130300 | 223440629300 | 146000 | 145800 | 146000 | 145700 | 5379 |
| 377 | 20240415 | 130200 | 222655656400 | 145600 | 145500 | 145800 | 145500 | 5925 |
| 378 | 20240415 | 130100 | 221792704400 | 145600 | 145400 | 145600 | 145300 | 2476 |
| 379 | 20240415 | 130000 | 221432458400 | 145400 | 145700 | 145700 | 145400 | 5037 |
| 380 | 20240415 | 125900 | 220699318600 | 145700 | 145700 | 145700 | 145500 | 2893 |
| 381 | 20240415 | 125800 | 220278024000 | 145700 | 146000 | 146000 | 145600 | 3913 |
| 382 | 20240415 | 125700 | 219707771100 | 145900 | 145900 | 146100 | 145800 | 9442 |
| 383 | 20240415 | 125600 | 218329529600 | 145900 | 145600 | 146000 | 145600 | 13734 |
| 384 | 20240415 | 125500 | 216326328200 | 145600 | 145400 | 145600 | 145300 | 9072 |
| 385 | 20240415 | 125400 | 215006439400 | 145300 | 144900 | 145400 | 144800 | 8853 |
| 386 | 20240415 | 125300 | 213721658100 | 144900 | 144700 | 144900 | 144700 | 1597 |
| 387 | 20240415 | 125200 | 213490452600 | 144800 | 144600 | 144800 | 144600 | 1480 |
| 388 | 20240415 | 125100 | 213276274800 | 144600 | 144600 | 144700 | 144600 | 627 |
| 389 | 20240415 | 125000 | 213185583100 | 144600 | 144600 | 144700 | 144500 | 1090 |
| 390 | 20240415 | 124900 | 213027986000 | 144600 | 144400 | 144600 | 144300 | 1207 |
| 391 | 20240415 | 124800 | 212853669500 | 144400 | 144400 | 144500 | 144300 | 977 |
| 392 | 20240415 | 124700 | 212712608500 | 144400 | 144700 | 144700 | 144400 | 3037 |
| 393 | 20240415 | 124600 | 212273666800 | 144600 | 144600 | 144700 | 144600 | 835 |
| 394 | 20240415 | 124500 | 212152899300 | 144600 | 144700 | 144800 | 144500 | 3183 |
| 395 | 20240415 | 124400 | 211692356500 | 144700 | 144700 | 144800 | 144600 | 2096 |
| 396 | 20240415 | 124300 | 211389040400 | 144800 | 144400 | 144800 | 144400 | 3140 |
| 397 | 20240415 | 124200 | 210935029500 | 144400 | 144400 | 144500 | 144300 | 750 |
| 398 | 20240415 | 124100 | 210826729300 | 144300 | 144500 | 144500 | 144300 | 1805 |
| 399 | 20240415 | 124000 | 210566072600 | 144400 | 144700 | 144700 | 144400 | 2569 |
| 400 | 20240415 | 123900 | 210194704900 | 144700 | 144600 | 144700 | 144500 | 2236 |
| 401 | 20240415 | 123800 | 209871312100 | 144600 | 144600 | 144700 | 144500 | 2342 |
| 402 | 20240415 | 123700 | 209532599800 | 144600 | 144400 | 144600 | 144300 | 4452 |
| 403 | 20240415 | 123600 | 208889402500 | 144400 | 144300 | 144400 | 144200 | 3612 |
| 404 | 20240415 | 123500 | 208368071400 | 144200 | 144100 | 144300 | 144100 | 2208 |
| 405 | 20240415 | 123400 | 208049697200 | 144100 | 143900 | 144200 | 143900 | 4535 |
| 406 | 20240415 | 123300 | 207396365700 | 143900 | 143900 | 143900 | 143800 | 1137 |
| 407 | 20240415 | 123200 | 207232766900 | 143900 | 143600 | 143900 | 143500 | 1307 |
| 408 | 20240415 | 123100 | 207044906200 | 143600 | 143700 | 143700 | 143600 | 2599 |
| 409 | 20240415 | 123000 | 206671561300 | 143700 | 143700 | 143700 | 143600 | 900 |
| 410 | 20240415 | 122900 | 206542274200 | 143700 | 143700 | 143800 | 143600 | 2513 |
| 411 | 20240415 | 122800 | 206181184900 | 143600 | 143600 | 143700 | 143500 | 1246 |
| 412 | 20240415 | 122700 | 206002262600 | 143600 | 143400 | 143600 | 143400 | 1140 |
| 413 | 20240415 | 122600 | 205838686300 | 143500 | 143200 | 143500 | 143100 | 1194 |
| 414 | 20240415 | 122500 | 205667567500 | 143200 | 143100 | 143400 | 143000 | 2219 |
| 415 | 20240415 | 122400 | 205349892700 | 143100 | 143200 | 143200 | 143000 | 1344 |
| 416 | 20240415 | 122300 | 205157590900 | 143200 | 143400 | 143400 | 143200 | 948 |
| 417 | 20240415 | 122200 | 205021772400 | 143400 | 142900 | 143500 | 142900 | 3825 |
| 418 | 20240415 | 122100 | 204474048800 | 142800 | 142800 | 142800 | 142600 | 2081 |
| 419 | 20240415 | 122000 | 204177079600 | 142600 | 142900 | 143000 | 142600 | 1517 |
| 420 | 20240415 | 121900 | 203960495100 | 142900 | 143100 | 143100 | 142900 | 1651 |
| 421 | 20240415 | 121800 | 203724454900 | 143000 | 143000 | 143100 | 143000 | 1017 |
| 422 | 20240415 | 121700 | 203579012500 | 143000 | 143000 | 143100 | 142900 | 637 |
| 423 | 20240415 | 121600 | 203487920800 | 142900 | 143100 | 143100 | 142900 | 1586 |
| 424 | 20240415 | 121500 | 203261083600 | 143100 | 142900 | 143100 | 142800 | 1597 |
| 425 | 20240415 | 121400 | 203032687600 | 142800 | 142600 | 142900 | 142500 | 2518 |
| 426 | 20240415 | 121300 | 202673421800 | 142500 | 142600 | 142700 | 142500 | 5040 |
| 427 | 20240415 | 121200 | 201954991400 | 142700 | 142700 | 142800 | 142600 | 4567 |
| 428 | 20240415 | 121100 | 201303433800 | 142700 | 142900 | 142900 | 142700 | 5914 |
| 429 | 20240415 | 121000 | 200458695900 | 143000 | 143000 | 143100 | 142900 | 1294 |
| 430 | 20240415 | 120900 | 200273708300 | 143000 | 143100 | 143200 | 143000 | 2183 |
| 431 | 20240415 | 120800 | 199961500700 | 143100 | 143200 | 143300 | 143100 | 1220 |
| 432 | 20240415 | 120700 | 199786811400 | 143300 | 143600 | 143600 | 143300 | 1834 |
| 433 | 20240415 | 120600 | 199523721300 | 143600 | 143700 | 143700 | 143500 | 990 |
| 434 | 20240415 | 120500 | 199381554800 | 143700 | 143800 | 143800 | 143700 | 867 |
| 435 | 20240415 | 120400 | 199256954700 | 143700 | 143700 | 143800 | 143700 | 1091 |
| 436 | 20240415 | 120300 | 199100160100 | 143800 | 143800 | 143800 | 143600 | 1010 |
| 437 | 20240415 | 120200 | 198954998200 | 143800 | 144000 | 144000 | 143600 | 1147 |
| 438 | 20240415 | 120100 | 198790106300 | 143800 | 144000 | 144100 | 143700 | 3081 |
| 439 | 20240415 | 120000 | 198346550200 | 144000 | 143700 | 144000 | 143700 | 2504 |
| 440 | 20240415 | 115900 | 197986215100 | 143800 | 143700 | 143800 | 143600 | 2160 |
| 441 | 20240415 | 115800 | 197675703700 | 143700 | 143600 | 143800 | 143400 | 2283 |
| 442 | 20240415 | 115700 | 197347713600 | 143600 | 143100 | 143600 | 143000 | 2564 |
| 443 | 20240415 | 115600 | 196980523100 | 143100 | 142900 | 143200 | 142800 | 941 |
| 444 | 20240415 | 115500 | 196845922500 | 143100 | 142900 | 143100 | 142800 | 4767 |
| 445 | 20240415 | 115400 | 196164864700 | 142800 | 142800 | 142900 | 142800 | 2227 |
| 446 | 20240415 | 115300 | 195846796700 | 142800 | 143000 | 143100 | 142800 | 3356 |
| 447 | 20240415 | 115200 | 195367173700 | 143100 | 143200 | 143200 | 143000 | 3043 |
| 448 | 20240415 | 115100 | 194931785800 | 143100 | 143100 | 143200 | 143100 | 749 |
| 449 | 20240415 | 115000 | 194824591000 | 143100 | 143100 | 143200 | 143000 | 2662 |
| 450 | 20240415 | 114900 | 194443716800 | 143100 | 142700 | 143200 | 142700 | 2992 |
| 451 | 20240415 | 114800 | 194015870900 | 142700 | 142900 | 143000 | 142600 | 8263 |
| 452 | 20240415 | 114700 | 192836426600 | 142800 | 143200 | 143300 | 142800 | 8295 |
| 453 | 20240415 | 114600 | 191650297400 | 143200 | 143200 | 143300 | 143100 | 3167 |
| 454 | 20240415 | 114500 | 191196868600 | 143100 | 143800 | 143800 | 142800 | 39884 |
| 455 | 20240415 | 114400 | 185482057100 | 143800 | 144300 | 144300 | 143800 | 36431 |
| 456 | 20240415 | 114300 | 180234702800 | 144300 | 144200 | 144300 | 144200 | 1415 |
| 457 | 20240415 | 114200 | 180030536000 | 144200 | 144300 | 144400 | 144200 | 454 |
| 458 | 20240415 | 114100 | 179965033200 | 144300 | 144200 | 144400 | 144200 | 1323 |
| 459 | 20240415 | 114000 | 179774154700 | 144300 | 144200 | 144300 | 144200 | 3088 |
| 460 | 20240415 | 113900 | 179328845000 | 144200 | 144400 | 144400 | 144200 | 1778 |
| 461 | 20240415 | 113800 | 179072275300 | 144400 | 144400 | 144400 | 144300 | 1043 |
| 462 | 20240415 | 113700 | 178921739000 | 144400 | 144200 | 144400 | 144200 | 963 |
| 463 | 20240415 | 113600 | 178782795700 | 144200 | 144300 | 144300 | 144200 | 1289 |
| 464 | 20240415 | 113500 | 178596874800 | 144300 | 144500 | 144500 | 144200 | 5725 |
| 465 | 20240415 | 113400 | 177770623400 | 144500 | 144500 | 144500 | 144400 | 660 |
| 466 | 20240415 | 113300 | 177675273700 | 144500 | 144400 | 144500 | 144400 | 1105 |
| 467 | 20240415 | 113200 | 177515650200 | 144400 | 144400 | 144500 | 144400 | 865 |
| 468 | 20240415 | 113100 | 177390702300 | 144400 | 144400 | 144400 | 144300 | 1725 |
| 469 | 20240415 | 113000 | 177141703100 | 144400 | 144400 | 144500 | 144300 | 2264 |
| 470 | 20240415 | 112900 | 176814762600 | 144500 | 144500 | 144600 | 144400 | 1436 |
| 471 | 20240415 | 112800 | 176607337500 | 144500 | 144600 | 144700 | 144500 | 4054 |
| 472 | 20240415 | 112700 | 176021387300 | 144600 | 144600 | 144800 | 144600 | 681 |
| 473 | 20240415 | 112600 | 175922861300 | 144600 | 144800 | 144900 | 144500 | 2294 |
| 474 | 20240415 | 112500 | 175590955800 | 144800 | 144700 | 144900 | 144700 | 470 |
| 475 | 20240415 | 112400 | 175522902800 | 144700 | 144800 | 144900 | 144700 | 800 |
| 476 | 20240415 | 112300 | 175407067700 | 144700 | 144600 | 144800 | 144600 | 579 |
| 477 | 20240415 | 112200 | 175323286000 | 144700 | 144900 | 144900 | 144600 | 2771 |
| 478 | 20240415 | 112100 | 174922334000 | 144800 | 144900 | 144900 | 144700 | 454 |
| 479 | 20240415 | 112000 | 174856593000 | 144900 | 144800 | 144900 | 144700 | 1247 |
| 480 | 20240415 | 111900 | 174676024800 | 144800 | 144700 | 144800 | 144600 | 686 |
| 481 | 20240415 | 111800 | 174576750700 | 144700 | 144900 | 144900 | 144600 | 1229 |
| 482 | 20240415 | 111700 | 174398859800 | 144800 | 144900 | 144900 | 144700 | 689 |
| 483 | 20240415 | 111600 | 174299104500 | 144800 | 144900 | 145000 | 144800 | 1770 |
| 484 | 20240415 | 111500 | 174042651300 | 145000 | 145100 | 145100 | 144900 | 2355 |
| 485 | 20240415 | 111400 | 173701236100 | 145100 | 145100 | 145100 | 145000 | 907 |
| 486 | 20240415 | 111300 | 173569656900 | 145000 | 145000 | 145000 | 144800 | 5375 |
| 487 | 20240415 | 111200 | 172790400300 | 144900 | 144600 | 144900 | 144600 | 1898 |
| 488 | 20240415 | 111100 | 172515478600 | 144700 | 144600 | 144700 | 144500 | 1254 |
| 489 | 20240415 | 111000 | 172334145800 | 144600 | 144500 | 144600 | 144400 | 1374 |
| 490 | 20240415 | 110900 | 172135571400 | 144500 | 144500 | 144500 | 144300 | 1294 |
| 491 | 20240415 | 110800 | 171948623200 | 144400 | 144400 | 144500 | 144300 | 2406 |
| 492 | 20240415 | 110700 | 171601225600 | 144300 | 144300 | 144400 | 144300 | 1521 |
| 493 | 20240415 | 110600 | 171381636100 | 144300 | 144400 | 144500 | 144300 | 1369 |
| 494 | 20240415 | 110500 | 171184011400 | 144400 | 144400 | 144500 | 144300 | 1050 |
| 495 | 20240415 | 110400 | 171032395800 | 144300 | 144300 | 144400 | 144200 | 2254 |
| 496 | 20240415 | 110300 | 170707178300 | 144200 | 144300 | 144300 | 144200 | 1971 |
| 497 | 20240415 | 110200 | 170422904700 | 144200 | 144200 | 144300 | 144200 | 4591 |
| 498 | 20240415 | 110100 | 169760846300 | 144300 | 144300 | 144400 | 144200 | 2617 |
| 499 | 20240415 | 110000 | 169383206400 | 144300 | 144300 | 144400 | 144200 | 6343 |
| 500 | 20240415 | 105900 | 168468182900 | 144400 | 144400 | 144500 | 144300 | 2500 |
| 501 | 20240415 | 105800 | 168107136900 | 144500 | 144400 | 144500 | 144400 | 1113 |
| 502 | 20240415 | 105700 | 167946359100 | 144400 | 144500 | 144500 | 144300 | 1790 |
| 503 | 20240415 | 105600 | 167687967000 | 144400 | 144500 | 144500 | 144300 | 3467 |
| 504 | 20240415 | 105500 | 167187463800 | 144400 | 144400 | 144500 | 144300 | 2316 |
| 505 | 20240415 | 105400 | 166853135800 | 144500 | 144300 | 144500 | 144300 | 1942 |
| 506 | 20240415 | 105300 | 166572642400 | 144300 | 144400 | 144500 | 144300 | 2586 |
| 507 | 20240415 | 105200 | 166199232800 | 144500 | 144500 | 144600 | 144400 | 5501 |
| 508 | 20240415 | 105100 | 165404524900 | 144500 | 144500 | 144600 | 144400 | 1768 |
| 509 | 20240415 | 105000 | 165149060800 | 144500 | 144700 | 144800 | 144400 | 5903 |
| 510 | 20240415 | 104900 | 164295791800 | 144700 | 145000 | 145100 | 144600 | 6889 |
| 511 | 20240415 | 104800 | 163298513900 | 145000 | 145300 | 145400 | 145000 | 4079 |
| 512 | 20240415 | 104700 | 162706500000 | 145300 | 145400 | 145400 | 145200 | 5521 |
| 513 | 20240415 | 104600 | 161904107000 | 145400 | 145200 | 145400 | 145200 | 1411 |
| 514 | 20240415 | 104500 | 161699061800 | 145300 | 145300 | 145400 | 145200 | 2341 |
| 515 | 20240415 | 104400 | 161358922000 | 145300 | 145100 | 145300 | 145000 | 1367 |
| 516 | 20240415 | 104300 | 161160464200 | 145100 | 145000 | 145100 | 144900 | 927 |
| 517 | 20240415 | 104200 | 161026011700 | 145000 | 145200 | 145200 | 144800 | 3150 |
| 518 | 20240415 | 104100 | 160569237100 | 145100 | 144700 | 145200 | 144700 | 5336 |
| 519 | 20240415 | 104000 | 159795668300 | 144700 | 144800 | 144800 | 144700 | 1756 |
| 520 | 20240415 | 103900 | 159541477300 | 144700 | 144700 | 144800 | 144700 | 2310 |
| 521 | 20240415 | 103800 | 159207172700 | 144800 | 144800 | 144900 | 144700 | 1719 |
| 522 | 20240415 | 103700 | 158958234100 | 144900 | 144800 | 144900 | 144700 | 1275 |
| 523 | 20240415 | 103600 | 158773617700 | 144900 | 144800 | 144900 | 144700 | 1921 |
| 524 | 20240415 | 103500 | 158495436400 | 144700 | 144900 | 144900 | 144700 | 2959 |
| 525 | 20240415 | 103400 | 158067064300 | 144900 | 145000 | 145100 | 144800 | 2647 |
| 526 | 20240415 | 103300 | 157683316300 | 145000 | 144900 | 145100 | 144800 | 3365 |
| 527 | 20240415 | 103200 | 157195494700 | 144800 | 144700 | 145000 | 144600 | 1733 |
| 528 | 20240415 | 103100 | 156944675500 | 144600 | 144800 | 144800 | 144500 | 2484 |
| 529 | 20240415 | 103000 | 156585420600 | 144800 | 144900 | 145000 | 144700 | 2251 |
| 530 | 20240415 | 102900 | 156259332400 | 144900 | 145000 | 145100 | 144800 | 2128 |
| 531 | 20240415 | 102800 | 155950877800 | 145000 | 145100 | 145200 | 144800 | 2570 |
| 532 | 20240415 | 102700 | 155578311300 | 145200 | 145200 | 145300 | 144700 | 4242 |
| 533 | 20240415 | 102600 | 154963436000 | 145200 | 144900 | 145300 | 144900 | 2887 |
| 534 | 20240415 | 102500 | 154544710400 | 144900 | 144900 | 145000 | 144900 | 1832 |
| 535 | 20240415 | 102400 | 154279152500 | 144900 | 144900 | 145000 | 144800 | 1030 |
| 536 | 20240415 | 102300 | 154129922500 | 144900 | 144900 | 144900 | 144800 | 909 |
| 537 | 20240415 | 102200 | 153998264100 | 144900 | 145000 | 145100 | 144800 | 2466 |
| 538 | 20240415 | 102100 | 153640773300 | 145000 | 144800 | 145000 | 144700 | 3444 |
| 539 | 20240415 | 102000 | 153141731100 | 144800 | 144500 | 144800 | 144400 | 3186 |
| 540 | 20240415 | 101900 | 152681210800 | 144500 | 144300 | 144600 | 144100 | 6826 |
| 541 | 20240415 | 101800 | 151695908700 | 144200 | 144300 | 144400 | 144200 | 6915 |
| 542 | 20240415 | 101700 | 150698394900 | 144300 | 144500 | 144600 | 144300 | 4223 |
| 543 | 20240415 | 101600 | 150088353700 | 144500 | 144700 | 144800 | 144500 | 4449 |
| 544 | 20240415 | 101500 | 149445181100 | 144700 | 145000 | 145000 | 144700 | 4881 |
| 545 | 20240415 | 101400 | 148738224200 | 145000 | 145000 | 145100 | 144900 | 2195 |
| 546 | 20240415 | 101300 | 148420015800 | 144900 | 144900 | 145000 | 144800 | 2160 |
| 547 | 20240415 | 101200 | 148106959700 | 144900 | 144800 | 145000 | 144700 | 1917 |
| 548 | 20240415 | 101100 | 147829285400 | 144800 | 144700 | 144800 | 144700 | 2106 |
| 549 | 20240415 | 101000 | 147524437400 | 144800 | 145000 | 145200 | 144600 | 6388 |
| 550 | 20240415 | 100900 | 146599325700 | 145000 | 145800 | 145900 | 145000 | 7862 |
| 551 | 20240415 | 100800 | 145455576500 | 145700 | 145500 | 145800 | 145400 | 3311 |
| 552 | 20240415 | 100700 | 144973236900 | 145500 | 145400 | 145500 | 145300 | 4569 |
| 553 | 20240415 | 100600 | 144308638300 | 145400 | 145500 | 145500 | 145200 | 4166 |
| 554 | 20240415 | 100500 | 143702950500 | 145400 | 145200 | 145500 | 145100 | 6089 |
| 555 | 20240415 | 100400 | 142818412500 | 145200 | 145100 | 145200 | 145000 | 2586 |
| 556 | 20240415 | 100300 | 142443244400 | 145100 | 144800 | 145200 | 144800 | 2077 |
| 557 | 20240415 | 100200 | 142142112600 | 144700 | 145000 | 145300 | 144700 | 5201 |
| 558 | 20240415 | 100100 | 141388039200 | 145100 | 144600 | 145100 | 144600 | 5255 |
| 559 | 20240415 | 100000 | 140626303300 | 144600 | 144400 | 144700 | 144300 | 2987 |
| 560 | 20240415 | 095900 | 140194425300 | 144400 | 144100 | 144700 | 144100 | 5715 |
| 561 | 20240415 | 095800 | 139370010400 | 144100 | 144300 | 144400 | 144100 | 5037 |
| 562 | 20240415 | 095700 | 138643546300 | 144300 | 144600 | 144600 | 144300 | 5432 |
| 563 | 20240415 | 095600 | 137859056000 | 144500 | 145000 | 145000 | 144400 | 6258 |
| 564 | 20240415 | 095500 | 136953572600 | 144900 | 144600 | 145000 | 144400 | 6518 |
| 565 | 20240415 | 095400 | 136010841400 | 144600 | 144600 | 144700 | 144500 | 4065 |
| 566 | 20240415 | 095300 | 135423063900 | 144700 | 144800 | 145100 | 144500 | 8355 |
| 567 | 20240415 | 095200 | 134213681100 | 144800 | 145000 | 145100 | 144800 | 5523 |
| 568 | 20240415 | 095100 | 133413105100 | 145000 | 145500 | 145700 | 145000 | 4732 |
| 569 | 20240415 | 095000 | 132725633800 | 145700 | 144900 | 145700 | 144700 | 7072 |
| 570 | 20240415 | 094900 | 131699662300 | 145000 | 144100 | 145200 | 144100 | 6057 |
| 571 | 20240415 | 094800 | 130824982500 | 144100 | 144300 | 144300 | 144000 | 18963 |
| 572 | 20240415 | 094700 | 128093078400 | 144300 | 144300 | 144400 | 144100 | 12522 |
| 573 | 20240415 | 094600 | 126286893300 | 144400 | 144300 | 144400 | 144100 | 14605 |
| 574 | 20240415 | 094500 | 124180641500 | 144300 | 145600 | 145700 | 144100 | 73180 |
| 575 | 20240415 | 094400 | 113573060300 | 145600 | 145800 | 146000 | 145500 | 7733 |
| 576 | 20240415 | 094300 | 112446730500 | 145800 | 145600 | 145800 | 145600 | 4098 |
| 577 | 20240415 | 094200 | 111849639000 | 145600 | 145600 | 145800 | 145500 | 5368 |
| 578 | 20240415 | 094100 | 111068065800 | 145600 | 145600 | 145700 | 145500 | 6929 |
| 579 | 20240415 | 094000 | 110059234400 | 145700 | 145800 | 146000 | 145600 | 3148 |
| 580 | 20240415 | 093900 | 109600445200 | 145800 | 145500 | 146000 | 145500 | 5329 |
| 581 | 20240415 | 093800 | 108824047700 | 145500 | 146600 | 146600 | 145500 | 15193 |
| 582 | 20240415 | 093700 | 106607155500 | 146600 | 146700 | 146700 | 146500 | 3349 |
| 583 | 20240415 | 093600 | 106116302900 | 146600 | 146800 | 146900 | 146600 | 2909 |
| 584 | 20240415 | 093500 | 105689502300 | 146900 | 146600 | 146900 | 146400 | 2428 |
| 585 | 20240415 | 093400 | 105333533600 | 146400 | 146300 | 146600 | 146300 | 3910 |
| 586 | 20240415 | 093300 | 104761034400 | 146300 | 146300 | 146500 | 146200 | 5175 |
| 587 | 20240415 | 093200 | 104003815500 | 146300 | 146800 | 147000 | 146300 | 7728 |
| 588 | 20240415 | 093100 | 102870837800 | 146900 | 147100 | 147100 | 146600 | 6096 |
| 589 | 20240415 | 093000 | 101975441100 | 147000 | 146800 | 147100 | 146800 | 5144 |
| 590 | 20240415 | 092900 | 101219358900 | 146900 | 147000 | 147100 | 146100 | 11899 |
| 591 | 20240415 | 092800 | 99474949800 | 146900 | 147200 | 147300 | 146900 | 13452 |
| 592 | 20240415 | 092700 | 97495446400 | 147200 | 147000 | 147200 | 146900 | 8872 |
| 593 | 20240415 | 092600 | 96190092800 | 146900 | 146700 | 147000 | 146300 | 10297 |
| 594 | 20240415 | 092500 | 94678389700 | 146800 | 147100 | 147200 | 146700 | 12280 |
| 595 | 20240415 | 092400 | 92873440600 | 147000 | 146200 | 147100 | 146200 | 15726 |
| 596 | 20240415 | 092300 | 90567175200 | 146200 | 145800 | 146200 | 145700 | 6399 |
| 597 | 20240415 | 092200 | 89633326700 | 145700 | 145800 | 146000 | 145700 | 7231 |
| 598 | 20240415 | 092100 | 88579168200 | 145800 | 145200 | 145800 | 145200 | 12245 |
| 599 | 20240415 | 092000 | 86797842700 | 145200 | 145500 | 145600 | 145100 | 13909 |
| 600 | 20240415 | 091900 | 84776278600 | 145500 | 145600 | 145700 | 145500 | 9746 |
| 601 | 20240415 | 091800 | 83357706900 | 145600 | 146500 | 146500 | 145500 | 8867 |
| 602 | 20240415 | 091700 | 82063542600 | 146500 | 145100 | 146500 | 145100 | 17247 |
| 603 | 20240415 | 091600 | 79552216100 | 145200 | 145600 | 145700 | 145100 | 20846 |
| 604 | 20240415 | 091500 | 76521261000 | 145500 | 145600 | 146000 | 145500 | 17531 |
| 605 | 20240415 | 091400 | 73967214000 | 145600 | 145800 | 146500 | 145600 | 16728 |
| 606 | 20240415 | 091300 | 71525671900 | 145800 | 147200 | 147200 | 145800 | 23728 |
| 607 | 20240415 | 091200 | 68048692900 | 147200 | 147200 | 147300 | 147000 | 10873 |
| 608 | 20240415 | 091100 | 66448315300 | 147200 | 147300 | 147700 | 146500 | 14872 |
| 609 | 20240415 | 091000 | 64261756500 | 147300 | 148100 | 148400 | 147000 | 33616 |
| 610 | 20240415 | 090900 | 59296899200 | 148200 | 147700 | 148500 | 147600 | 45766 |
| 611 | 20240415 | 090800 | 52516182000 | 147800 | 146500 | 148000 | 146400 | 29791 |
| 612 | 20240415 | 090700 | 48129784700 | 146500 | 145800 | 146600 | 145700 | 16544 |
| 613 | 20240415 | 090600 | 45708754900 | 145800 | 145900 | 146300 | 145600 | 14300 |
| 614 | 20240415 | 090500 | 43621256400 | 146000 | 146000 | 146100 | 145400 | 13580 |
| 615 | 20240415 | 090400 | 41640596500 | 145900 | 146300 | 146800 | 144900 | 38637 |
| 616 | 20240415 | 090300 | 35996246700 | 146500 | 144700 | 146600 | 144500 | 30544 |
| 617 | 20240415 | 090200 | 31558126600 | 144600 | 146100 | 147200 | 144500 | 52922 |
| 618 | 20240415 | 090100 | 23869567100 | 147000 | 147100 | 148400 | 146000 | 67080 |
| 619 | 20240415 | 090000 | 13979572900 | 147100 | 144900 | 147100 | 144800 | 91837 |