32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240424 | 185300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 3 | 20240424 | 185200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240424 | 185100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240424 | 185000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240424 | 184900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240424 | 184800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240424 | 184700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240424 | 184600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240424 | 184500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240424 | 184400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240424 | 184300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240424 | 184200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240424 | 184100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240424 | 184000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240424 | 183900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240424 | 183800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240424 | 183700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240424 | 183600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240424 | 183500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240424 | 183400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240424 | 183300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240424 | 183200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240424 | 183100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240424 | 183000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240424 | 182900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240424 | 182800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240424 | 182700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240424 | 182600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240424 | 182500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240424 | 182400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240424 | 182300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 33 | 20240424 | 182200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240424 | 182100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240424 | 182000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240424 | 181900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240424 | 181800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240424 | 181700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240424 | 181600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240424 | 181500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240424 | 181400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240424 | 181300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240424 | 181200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240424 | 181100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240424 | 181000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240424 | 180900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240424 | 180800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240424 | 180700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240424 | 180600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240424 | 180500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240424 | 180400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240424 | 180300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240424 | 180200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240424 | 180100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240424 | 180000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240424 | 175900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240424 | 175800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240424 | 175700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240424 | 175600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240424 | 175500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240424 | 175400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240424 | 175300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 63 | 20240424 | 175200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240424 | 175100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240424 | 175000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240424 | 174900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240424 | 174800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240424 | 174700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240424 | 174600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240424 | 174500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240424 | 174400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240424 | 174300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240424 | 174200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240424 | 174100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240424 | 174000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240424 | 173900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240424 | 173800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240424 | 173700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240424 | 173600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240424 | 173500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240424 | 173400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240424 | 173300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240424 | 173200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240424 | 173100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240424 | 173000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240424 | 172900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240424 | 172800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240424 | 172700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240424 | 172600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240424 | 172500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240424 | 172400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240424 | 172300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 93 | 20240424 | 172200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240424 | 172100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240424 | 172000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240424 | 171900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240424 | 171800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240424 | 171700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240424 | 171600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240424 | 171500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240424 | 171400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240424 | 171300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240424 | 171200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240424 | 171100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240424 | 171000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240424 | 170900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240424 | 170800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240424 | 170700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240424 | 170600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240424 | 170500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240424 | 170400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240424 | 170300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240424 | 170200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240424 | 170100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240424 | 170000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240424 | 165900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240424 | 165800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240424 | 165700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240424 | 165600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240424 | 165500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240424 | 165400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240424 | 165300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 123 | 20240424 | 165200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240424 | 165100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240424 | 165000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240424 | 164900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240424 | 164800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240424 | 164700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240424 | 164600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240424 | 164500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240424 | 164400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240424 | 164300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240424 | 164200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240424 | 164100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240424 | 164000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240424 | 163900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240424 | 163800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240424 | 163700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240424 | 163600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240424 | 163500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240424 | 163400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240424 | 163300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240424 | 163200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240424 | 163100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240424 | 163000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240424 | 162900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240424 | 162800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240424 | 162700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240424 | 162600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240424 | 162500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240424 | 162400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240424 | 162300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 153 | 20240424 | 162200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240424 | 162100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240424 | 162000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240424 | 161900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240424 | 161800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240424 | 161700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240424 | 161600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240424 | 161500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240424 | 161400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240424 | 161300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240424 | 161200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240424 | 161100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240424 | 161000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240424 | 160900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240424 | 160800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240424 | 160700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240424 | 160600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240424 | 160500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240424 | 160400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240424 | 160300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240424 | 160200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240424 | 160100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240424 | 160000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240424 | 155900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240424 | 155800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240424 | 155700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240424 | 155600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240424 | 155500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240424 | 155400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240424 | 155300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 183 | 20240424 | 155200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240424 | 155100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240424 | 155000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240424 | 154900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240424 | 154800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240424 | 154700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240424 | 154600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240424 | 154500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240424 | 154400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240424 | 154300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240424 | 154200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240424 | 154100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240424 | 154000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240424 | 153900 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240424 | 153800 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240424 | 153700 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240424 | 153600 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240424 | 153500 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240424 | 153400 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240424 | 153300 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240424 | 153200 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240424 | 153100 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240424 | 153000 | 66140473550 | 47550 | 47550 | 47550 | 47550 | 20373 |
| 206 | 20240424 | 152900 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20240424 | 152800 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20240424 | 152700 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20240424 | 152600 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20240424 | 152500 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20240424 | 152400 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20240424 | 152300 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 213 | 20240424 | 152200 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20240424 | 152100 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20240424 | 152000 | 65171737400 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20240424 | 151900 | 65171737400 | 47300 | 47250 | 47400 | 47250 | 4580 |
| 217 | 20240424 | 151800 | 64955014950 | 47250 | 47200 | 47350 | 47050 | 4855 |
| 218 | 20240424 | 151700 | 64725527700 | 47200 | 47250 | 47250 | 47050 | 2100 |
| 219 | 20240424 | 151600 | 64626525750 | 47300 | 47300 | 47350 | 47250 | 2819 |
| 220 | 20240424 | 151500 | 64493211050 | 47300 | 47250 | 47300 | 47250 | 2335 |
| 221 | 20240424 | 151400 | 64382804150 | 47300 | 47150 | 47300 | 47100 | 3012 |
| 222 | 20240424 | 151300 | 64240555700 | 47150 | 47200 | 47250 | 47000 | 1525 |
| 223 | 20240424 | 151200 | 64168659900 | 47200 | 47000 | 47200 | 46950 | 2405 |
| 224 | 20240424 | 151100 | 64055393550 | 46950 | 47000 | 47050 | 46950 | 962 |
| 225 | 20240424 | 151000 | 64010185300 | 47050 | 46950 | 47050 | 46900 | 1007 |
| 226 | 20240424 | 150900 | 63962859850 | 46950 | 47000 | 47100 | 46900 | 509 |
| 227 | 20240424 | 150800 | 63938940600 | 47000 | 47200 | 47200 | 47000 | 1905 |
| 228 | 20240424 | 150700 | 63849206700 | 47150 | 47150 | 47200 | 47100 | 2643 |
| 229 | 20240424 | 150600 | 63724606950 | 47150 | 47050 | 47200 | 47000 | 1838 |
| 230 | 20240424 | 150500 | 63638046950 | 46900 | 46800 | 47100 | 46800 | 5275 |
| 231 | 20240424 | 150400 | 63390497350 | 46800 | 46700 | 46800 | 46650 | 1321 |
| 232 | 20240424 | 150300 | 63328788600 | 46700 | 46650 | 46700 | 46550 | 708 |
| 233 | 20240424 | 150200 | 63295787050 | 46650 | 46750 | 46750 | 46650 | 1085 |
| 234 | 20240424 | 150100 | 63245107700 | 46750 | 46700 | 46750 | 46700 | 450 |
| 235 | 20240424 | 150000 | 63224087850 | 46700 | 46450 | 46750 | 46450 | 1257 |
| 236 | 20240424 | 145900 | 63165463500 | 46450 | 46600 | 46600 | 46400 | 887 |
| 237 | 20240424 | 145800 | 63124237450 | 46400 | 46450 | 46600 | 46350 | 1939 |
| 238 | 20240424 | 145700 | 63034168950 | 46450 | 46600 | 46650 | 46300 | 3545 |
| 239 | 20240424 | 145600 | 62869278650 | 46600 | 46650 | 46750 | 46600 | 1466 |
| 240 | 20240424 | 145500 | 62800883750 | 46650 | 46750 | 46750 | 46650 | 336 |
| 241 | 20240424 | 145400 | 62785201550 | 46700 | 46750 | 46800 | 46650 | 1145 |
| 242 | 20240424 | 145300 | 62731751000 | 46750 | 46800 | 46900 | 46700 | 664 |
| 243 | 20240424 | 145200 | 62700701000 | 46750 | 46850 | 46850 | 46700 | 979 |
| 244 | 20240424 | 145100 | 62654934100 | 46900 | 46850 | 46900 | 46750 | 1418 |
| 245 | 20240424 | 145000 | 62588562300 | 46850 | 46950 | 47000 | 46850 | 309 |
| 246 | 20240424 | 144900 | 62574065250 | 46950 | 46900 | 47000 | 46750 | 3120 |
| 247 | 20240424 | 144800 | 62428028200 | 46900 | 46900 | 46950 | 46750 | 409 |
| 248 | 20240424 | 144700 | 62408864600 | 46900 | 46750 | 46950 | 46750 | 646 |
| 249 | 20240424 | 144600 | 62378637000 | 46700 | 46750 | 47000 | 46600 | 2376 |
| 250 | 20240424 | 144500 | 62267576750 | 46800 | 47100 | 47100 | 46700 | 2930 |
| 251 | 20240424 | 144400 | 62130238550 | 47100 | 47100 | 47150 | 47000 | 673 |
| 252 | 20240424 | 144300 | 62098597550 | 47000 | 47150 | 47250 | 47000 | 3495 |
| 253 | 20240424 | 144200 | 61933821450 | 47050 | 47000 | 47300 | 46950 | 2336 |
| 254 | 20240424 | 144100 | 61823811050 | 47050 | 47000 | 47050 | 46950 | 1214 |
| 255 | 20240424 | 144000 | 61766752150 | 47000 | 47150 | 47150 | 47000 | 779 |
| 256 | 20240424 | 143900 | 61730088050 | 47150 | 47000 | 47200 | 46950 | 485 |
| 257 | 20240424 | 143800 | 61707272300 | 47000 | 46950 | 47200 | 46950 | 776 |
| 258 | 20240424 | 143700 | 61670791650 | 46950 | 47050 | 47250 | 46950 | 2755 |
| 259 | 20240424 | 143600 | 61541216700 | 47050 | 47200 | 47300 | 47000 | 1890 |
| 260 | 20240424 | 143500 | 61452210600 | 47200 | 47300 | 47350 | 47200 | 1067 |
| 261 | 20240424 | 143400 | 61401770600 | 47350 | 47450 | 47450 | 47300 | 787 |
| 262 | 20240424 | 143300 | 61364521050 | 47300 | 47400 | 47550 | 47300 | 1009 |
| 263 | 20240424 | 143200 | 61316618250 | 47350 | 47550 | 47600 | 47350 | 1896 |
| 264 | 20240424 | 143100 | 61226591950 | 47550 | 47600 | 47650 | 47450 | 654 |
| 265 | 20240424 | 143000 | 61195498000 | 47600 | 47600 | 47750 | 47450 | 3433 |
| 266 | 20240424 | 142900 | 61032055550 | 47600 | 47250 | 47650 | 47250 | 2884 |
| 267 | 20240424 | 142800 | 60895232750 | 47450 | 47600 | 47650 | 47200 | 3311 |
| 268 | 20240424 | 142700 | 60738519350 | 47600 | 47700 | 47800 | 47600 | 3393 |
| 269 | 20240424 | 142600 | 60576803750 | 47750 | 47850 | 47900 | 47650 | 4205 |
| 270 | 20240424 | 142500 | 60375776350 | 47850 | 47800 | 47900 | 47800 | 2924 |
| 271 | 20240424 | 142400 | 60235858100 | 47850 | 47750 | 47950 | 47750 | 7147 |
| 272 | 20240424 | 142300 | 59893601300 | 47950 | 47500 | 47950 | 47450 | 13969 |
| 273 | 20240424 | 142200 | 59226791000 | 47450 | 47400 | 47500 | 47400 | 2760 |
| 274 | 20240424 | 142100 | 59095799450 | 47350 | 47400 | 47450 | 47350 | 2086 |
| 275 | 20240424 | 142000 | 58996947600 | 47400 | 47450 | 47500 | 47350 | 5275 |
| 276 | 20240424 | 141900 | 58746806000 | 47400 | 47200 | 47450 | 47050 | 10946 |
| 277 | 20240424 | 141800 | 58229863350 | 47150 | 47100 | 47150 | 47100 | 2278 |
| 278 | 20240424 | 141700 | 58122493400 | 47100 | 47000 | 47100 | 47000 | 3493 |
| 279 | 20240424 | 141600 | 57958160800 | 47050 | 46850 | 47050 | 46800 | 3305 |
| 280 | 20240424 | 141500 | 57802920150 | 46850 | 46800 | 46850 | 46800 | 193 |
| 281 | 20240424 | 141400 | 57793886300 | 46800 | 46800 | 46800 | 46750 | 383 |
| 282 | 20240424 | 141300 | 57775961950 | 46800 | 46750 | 46800 | 46750 | 150 |
| 283 | 20240424 | 141200 | 57768942050 | 46700 | 46750 | 46850 | 46700 | 354 |
| 284 | 20240424 | 141100 | 57752404550 | 46750 | 46900 | 46900 | 46700 | 765 |
| 285 | 20240424 | 141000 | 57716633250 | 46850 | 46800 | 46950 | 46800 | 797 |
| 286 | 20240424 | 140900 | 57679272750 | 46800 | 46750 | 46850 | 46750 | 431 |
| 287 | 20240424 | 140800 | 57659101000 | 46750 | 46800 | 46800 | 46750 | 858 |
| 288 | 20240424 | 140700 | 57618962600 | 46800 | 46850 | 46850 | 46800 | 364 |
| 289 | 20240424 | 140600 | 57601917550 | 46850 | 47000 | 47000 | 46850 | 1210 |
| 290 | 20240424 | 140500 | 57545140700 | 47000 | 47000 | 47100 | 46950 | 1943 |
| 291 | 20240424 | 140400 | 57453769200 | 46950 | 47150 | 47200 | 46950 | 3277 |
| 292 | 20240424 | 140300 | 57299369400 | 47150 | 46850 | 47150 | 46850 | 10002 |
| 293 | 20240424 | 140200 | 56829367900 | 46900 | 46900 | 46900 | 46800 | 688 |
| 294 | 20240424 | 140100 | 56797133800 | 46900 | 46800 | 46900 | 46750 | 3290 |
| 295 | 20240424 | 140000 | 56643138100 | 46750 | 46700 | 46750 | 46700 | 263 |
| 296 | 20240424 | 135900 | 56630845500 | 46700 | 46750 | 46800 | 46700 | 1259 |
| 297 | 20240424 | 135800 | 56571976400 | 46800 | 46650 | 46800 | 46650 | 1375 |
| 298 | 20240424 | 135700 | 56507723950 | 46650 | 46550 | 46650 | 46550 | 1332 |
| 299 | 20240424 | 135600 | 56445615250 | 46600 | 46550 | 46600 | 46550 | 27 |
| 300 | 20240424 | 135500 | 56444358250 | 46550 | 46600 | 46600 | 46550 | 32 |
| 301 | 20240424 | 135400 | 56442867150 | 46600 | 46650 | 46650 | 46400 | 290 |
| 302 | 20240424 | 135300 | 56429388750 | 46650 | 46500 | 46650 | 46500 | 512 |
| 303 | 20240424 | 135200 | 56405554900 | 46450 | 46450 | 46500 | 46250 | 424 |
| 304 | 20240424 | 135100 | 56385884550 | 46500 | 46450 | 46500 | 46450 | 318 |
| 305 | 20240424 | 135000 | 56371111650 | 46450 | 46450 | 46500 | 46400 | 1536 |
| 306 | 20240424 | 134900 | 56299826450 | 46450 | 46550 | 46550 | 46450 | 183 |
| 307 | 20240424 | 134800 | 56291317800 | 46550 | 46500 | 46550 | 46500 | 76 |
| 308 | 20240424 | 134700 | 56287783100 | 46500 | 46550 | 46550 | 46500 | 47 |
| 309 | 20240424 | 134600 | 56285595350 | 46550 | 46550 | 46650 | 46500 | 122 |
| 310 | 20240424 | 134500 | 56279915850 | 46650 | 46550 | 46650 | 46500 | 57 |
| 311 | 20240424 | 134400 | 56277262500 | 46550 | 46600 | 46650 | 46550 | 70 |
| 312 | 20240424 | 134300 | 56274001600 | 46600 | 46650 | 46650 | 46600 | 31 |
| 313 | 20240424 | 134200 | 56272555950 | 46650 | 46650 | 46700 | 46650 | 169 |
| 314 | 20240424 | 134100 | 56264671800 | 46650 | 46650 | 46650 | 46500 | 506 |
| 315 | 20240424 | 134000 | 56241106300 | 46650 | 46650 | 46650 | 46600 | 310 |
| 316 | 20240424 | 133900 | 56226644850 | 46600 | 46450 | 46600 | 46400 | 602 |
| 317 | 20240424 | 133800 | 56198612000 | 46450 | 46400 | 46450 | 46400 | 13 |
| 318 | 20240424 | 133700 | 56198008200 | 46400 | 46450 | 46500 | 46400 | 78 |
| 319 | 20240424 | 133600 | 56194387400 | 46500 | 46450 | 46550 | 46450 | 23 |
| 320 | 20240424 | 133500 | 56193317700 | 46500 | 46450 | 46550 | 46450 | 142 |
| 321 | 20240424 | 133400 | 56186717200 | 46500 | 46500 | 46500 | 46350 | 176 |
| 322 | 20240424 | 133300 | 56178556150 | 46500 | 46450 | 46500 | 46450 | 21 |
| 323 | 20240424 | 133200 | 56177580600 | 46400 | 46400 | 46450 | 46400 | 64 |
| 324 | 20240424 | 133100 | 56174610900 | 46400 | 46450 | 46500 | 46400 | 194 |
| 325 | 20240424 | 133000 | 56165592100 | 46400 | 46450 | 46500 | 46400 | 57 |
| 326 | 20240424 | 132900 | 56162944900 | 46450 | 46600 | 46600 | 46450 | 390 |
| 327 | 20240424 | 132800 | 56144779350 | 46600 | 46550 | 46600 | 46550 | 282 |
| 328 | 20240424 | 132700 | 56131645800 | 46600 | 46550 | 46600 | 46350 | 720 |
| 329 | 20240424 | 132600 | 56098114600 | 46400 | 46200 | 46550 | 46200 | 2052 |
| 330 | 20240424 | 132500 | 56003071900 | 46250 | 46200 | 46250 | 46200 | 359 |
| 331 | 20240424 | 132400 | 55986485700 | 46200 | 46300 | 46300 | 46200 | 71 |
| 332 | 20240424 | 132300 | 55983202650 | 46300 | 46250 | 46300 | 46200 | 550 |
| 333 | 20240424 | 132200 | 55957772800 | 46300 | 46400 | 46400 | 46300 | 17 |
| 334 | 20240424 | 132100 | 55956984600 | 46250 | 46300 | 46450 | 46250 | 507 |
| 335 | 20240424 | 132000 | 55933520600 | 46300 | 46100 | 46500 | 46100 | 2836 |
| 336 | 20240424 | 131900 | 55802275600 | 46100 | 46250 | 46300 | 46100 | 1225 |
| 337 | 20240424 | 131800 | 55745721800 | 46250 | 46400 | 46400 | 46250 | 137 |
| 338 | 20240424 | 131700 | 55739375800 | 46400 | 46400 | 46400 | 46250 | 786 |
| 339 | 20240424 | 131600 | 55702970500 | 46400 | 46500 | 46550 | 46400 | 1072 |
| 340 | 20240424 | 131500 | 55653199200 | 46500 | 46500 | 46500 | 46500 | 210 |
| 341 | 20240424 | 131400 | 55643434200 | 46500 | 46550 | 46600 | 46500 | 346 |
| 342 | 20240424 | 131300 | 55627333050 | 46600 | 46600 | 46600 | 46600 | 110 |
| 343 | 20240424 | 131200 | 55622207050 | 46600 | 46550 | 46600 | 46550 | 62 |
| 344 | 20240424 | 131100 | 55619318050 | 46600 | 46600 | 46650 | 46550 | 143 |
| 345 | 20240424 | 131000 | 55612654350 | 46600 | 46650 | 46650 | 46600 | 30 |
| 346 | 20240424 | 130900 | 55611255300 | 46600 | 46600 | 46650 | 46600 | 507 |
| 347 | 20240424 | 130800 | 55587628850 | 46550 | 46700 | 46700 | 46550 | 473 |
| 348 | 20240424 | 130700 | 55565551700 | 46750 | 46650 | 46750 | 46600 | 842 |
| 349 | 20240424 | 130600 | 55526251500 | 46650 | 46600 | 46750 | 46500 | 1314 |
| 350 | 20240424 | 130500 | 55464946850 | 46600 | 46650 | 46650 | 46600 | 416 |
| 351 | 20240424 | 130400 | 55445559300 | 46600 | 46700 | 46750 | 46600 | 232 |
| 352 | 20240424 | 130300 | 55434732000 | 46750 | 46650 | 46750 | 46650 | 64 |
| 353 | 20240424 | 130200 | 55431741750 | 46700 | 46700 | 46700 | 46700 | 28 |
| 354 | 20240424 | 130100 | 55430434150 | 46750 | 46700 | 46750 | 46650 | 173 |
| 355 | 20240424 | 130000 | 55422356800 | 46700 | 46600 | 46700 | 46600 | 118 |
| 356 | 20240424 | 125900 | 55416855250 | 46600 | 46650 | 46650 | 46600 | 128 |
| 357 | 20240424 | 125800 | 55410886250 | 46650 | 46750 | 46750 | 46650 | 165 |
| 358 | 20240424 | 125700 | 55403181300 | 46750 | 46700 | 46750 | 46700 | 85 |
| 359 | 20240424 | 125600 | 55399210650 | 46600 | 46750 | 46750 | 46600 | 321 |
| 360 | 20240424 | 125500 | 55384219600 | 46750 | 46850 | 46900 | 46750 | 285 |
| 361 | 20240424 | 125400 | 55370881100 | 46850 | 46800 | 46850 | 46800 | 624 |
| 362 | 20240424 | 125300 | 55341651650 | 46800 | 46850 | 46850 | 46800 | 317 |
| 363 | 20240424 | 125200 | 55326805750 | 46850 | 46800 | 46900 | 46800 | 1579 |
| 364 | 20240424 | 125100 | 55252855450 | 46800 | 46650 | 46900 | 46550 | 3469 |
| 365 | 20240424 | 125000 | 55090729350 | 46650 | 46500 | 46650 | 46500 | 366 |
| 366 | 20240424 | 124900 | 55073672950 | 46500 | 46600 | 46600 | 46500 | 158 |
| 367 | 20240424 | 124800 | 55066319550 | 46600 | 46600 | 46700 | 46600 | 66 |
| 368 | 20240424 | 124700 | 55063242150 | 46500 | 46550 | 46550 | 46500 | 279 |
| 369 | 20240424 | 124600 | 55050262150 | 46550 | 46550 | 46600 | 46550 | 34 |
| 370 | 20240424 | 124500 | 55048679400 | 46550 | 46600 | 46600 | 46550 | 408 |
| 371 | 20240424 | 124400 | 55029686600 | 46600 | 46600 | 46650 | 46600 | 168 |
| 372 | 20240424 | 124300 | 55021857650 | 46650 | 46700 | 46700 | 46600 | 125 |
| 373 | 20240424 | 124200 | 55016023850 | 46700 | 46750 | 46800 | 46700 | 199 |
| 374 | 20240424 | 124100 | 55006724500 | 46750 | 46750 | 46750 | 46700 | 134 |
| 375 | 20240424 | 124000 | 55000460450 | 46700 | 46650 | 46800 | 46650 | 50 |
| 376 | 20240424 | 123900 | 54998125200 | 46700 | 46650 | 46700 | 46650 | 109 |
| 377 | 20240424 | 123800 | 54993038000 | 46600 | 46650 | 46700 | 46600 | 295 |
| 378 | 20240424 | 123700 | 54979272700 | 46650 | 46650 | 46650 | 46650 | 91 |
| 379 | 20240424 | 123600 | 54975027550 | 46650 | 46800 | 46800 | 46650 | 377 |
| 380 | 20240424 | 123500 | 54957423950 | 46700 | 46750 | 46800 | 46700 | 127 |
| 381 | 20240424 | 123400 | 54951487000 | 46800 | 46750 | 46800 | 46650 | 105 |
| 382 | 20240424 | 123300 | 54946586800 | 46750 | 46850 | 46850 | 46750 | 229 |
| 383 | 20240424 | 123200 | 54935865800 | 46850 | 46600 | 46850 | 46550 | 2445 |
| 384 | 20240424 | 123100 | 54821510000 | 46600 | 46600 | 46600 | 46600 | 125 |
| 385 | 20240424 | 123000 | 54815685000 | 46650 | 46600 | 46650 | 46600 | 73 |
| 386 | 20240424 | 122900 | 54812282300 | 46600 | 46700 | 46700 | 46600 | 499 |
| 387 | 20240424 | 122800 | 54789003900 | 46700 | 46750 | 46750 | 46650 | 317 |
| 388 | 20240424 | 122700 | 54774203600 | 46750 | 46750 | 46750 | 46650 | 205 |
| 389 | 20240424 | 122600 | 54764639150 | 46750 | 46750 | 46750 | 46750 | 396 |
| 390 | 20240424 | 122500 | 54746126150 | 46750 | 46800 | 46800 | 46750 | 16 |
| 391 | 20240424 | 122400 | 54745378000 | 46800 | 46700 | 46800 | 46650 | 584 |
| 392 | 20240424 | 122300 | 54718069800 | 46650 | 46700 | 46750 | 46650 | 401 |
| 393 | 20240424 | 122200 | 54699330100 | 46750 | 46750 | 46750 | 46700 | 683 |
| 394 | 20240424 | 122100 | 54667426150 | 46750 | 46750 | 46750 | 46700 | 202 |
| 395 | 20240424 | 122000 | 54657987250 | 46700 | 46650 | 46800 | 46650 | 303 |
| 396 | 20240424 | 121900 | 54643824750 | 46750 | 46600 | 46800 | 46600 | 774 |
| 397 | 20240424 | 121800 | 54607688200 | 46550 | 46550 | 46550 | 46550 | 57 |
| 398 | 20240424 | 121700 | 54605034850 | 46550 | 46550 | 46600 | 46500 | 247 |
| 399 | 20240424 | 121600 | 54593546450 | 46550 | 46450 | 46550 | 46450 | 687 |
| 400 | 20240424 | 121500 | 54561584200 | 46550 | 46400 | 46600 | 46400 | 149 |
| 401 | 20240424 | 121400 | 54554660500 | 46400 | 46450 | 46500 | 46400 | 214 |
| 402 | 20240424 | 121300 | 54544726000 | 46500 | 46500 | 46500 | 46450 | 71 |
| 403 | 20240424 | 121200 | 54541427200 | 46500 | 46450 | 46550 | 46450 | 80 |
| 404 | 20240424 | 121100 | 54537707200 | 46450 | 46500 | 46550 | 46450 | 383 |
| 405 | 20240424 | 121000 | 54519883350 | 46450 | 46550 | 46550 | 46450 | 179 |
| 406 | 20240424 | 120900 | 54511566000 | 46550 | 46450 | 46550 | 46450 | 101 |
| 407 | 20240424 | 120800 | 54506871950 | 46450 | 46400 | 46500 | 46350 | 74 |
| 408 | 20240424 | 120700 | 54503437400 | 46400 | 46200 | 46500 | 46200 | 621 |
| 409 | 20240424 | 120600 | 54474647400 | 46250 | 46400 | 46450 | 46200 | 1191 |
| 410 | 20240424 | 120500 | 54419473100 | 46400 | 46400 | 46450 | 46400 | 328 |
| 411 | 20240424 | 120400 | 54404247100 | 46400 | 46450 | 46450 | 46400 | 667 |
| 412 | 20240424 | 120300 | 54373296350 | 46400 | 46450 | 46500 | 46400 | 439 |
| 413 | 20240424 | 120200 | 54352905800 | 46450 | 46450 | 46500 | 46450 | 287 |
| 414 | 20240424 | 120100 | 54339571150 | 46450 | 46500 | 46600 | 46450 | 79 |
| 415 | 20240424 | 120000 | 54335897050 | 46500 | 46500 | 46550 | 46500 | 204 |
| 416 | 20240424 | 115900 | 54326403700 | 46500 | 46550 | 46550 | 46500 | 78 |
| 417 | 20240424 | 115800 | 54322775050 | 46550 | 46400 | 46550 | 46400 | 657 |
| 418 | 20240424 | 115700 | 54292238500 | 46400 | 46550 | 46550 | 46400 | 711 |
| 419 | 20240424 | 115600 | 54259220750 | 46550 | 46550 | 46600 | 46550 | 77 |
| 420 | 20240424 | 115500 | 54255635900 | 46550 | 46600 | 46600 | 46500 | 778 |
| 421 | 20240424 | 115400 | 54219430500 | 46550 | 46600 | 46650 | 46550 | 472 |
| 422 | 20240424 | 115300 | 54197436000 | 46600 | 46600 | 46700 | 46550 | 48 |
| 423 | 20240424 | 115200 | 54195199350 | 46600 | 46700 | 46700 | 46450 | 3238 |
| 424 | 20240424 | 115100 | 54044591000 | 46700 | 46700 | 46700 | 46650 | 212 |
| 425 | 20240424 | 115000 | 54034690850 | 46650 | 46850 | 46850 | 46650 | 253 |
| 426 | 20240424 | 114900 | 54022860500 | 46850 | 46850 | 46900 | 46800 | 298 |
| 427 | 20240424 | 114800 | 54008897800 | 46850 | 46700 | 46950 | 46700 | 2154 |
| 428 | 20240424 | 114700 | 53908068300 | 46700 | 46600 | 46700 | 46600 | 89 |
| 429 | 20240424 | 114600 | 53903915400 | 46600 | 46750 | 46750 | 46600 | 381 |
| 430 | 20240424 | 114500 | 53886123100 | 46700 | 46600 | 46700 | 46600 | 537 |
| 431 | 20240424 | 114400 | 53861091100 | 46600 | 46500 | 46600 | 46350 | 1297 |
| 432 | 20240424 | 114300 | 53800905100 | 46500 | 46550 | 46600 | 46500 | 541 |
| 433 | 20240424 | 114200 | 53775724650 | 46600 | 46650 | 46650 | 46600 | 190 |
| 434 | 20240424 | 114100 | 53766864700 | 46650 | 46500 | 46650 | 46500 | 177 |
| 435 | 20240424 | 114000 | 53758632550 | 46500 | 46500 | 46650 | 46450 | 126 |
| 436 | 20240424 | 113900 | 53752765800 | 46450 | 46500 | 46500 | 46450 | 232 |
| 437 | 20240424 | 113800 | 53741984800 | 46500 | 46450 | 46650 | 46450 | 445 |
| 438 | 20240424 | 113700 | 53721290400 | 46600 | 46600 | 46600 | 46350 | 943 |
| 439 | 20240424 | 113600 | 53677456700 | 46600 | 46700 | 46700 | 46600 | 1074 |
| 440 | 20240424 | 113500 | 53627378300 | 46700 | 46900 | 47000 | 46700 | 3175 |
| 441 | 20240424 | 113400 | 53478533150 | 46850 | 46950 | 46950 | 46800 | 1226 |
| 442 | 20240424 | 113300 | 53421045200 | 46900 | 46800 | 46900 | 46800 | 1426 |
| 443 | 20240424 | 113200 | 53354253650 | 46800 | 46750 | 46800 | 46750 | 95 |
| 444 | 20240424 | 113100 | 53349809300 | 46700 | 46800 | 46800 | 46700 | 279 |
| 445 | 20240424 | 113000 | 53336778600 | 46800 | 46600 | 46800 | 46600 | 1502 |
| 446 | 20240424 | 112900 | 53266542400 | 46650 | 46600 | 46650 | 46600 | 371 |
| 447 | 20240424 | 112800 | 53249235450 | 46600 | 46700 | 46700 | 46600 | 378 |
| 448 | 20240424 | 112700 | 53231596900 | 46700 | 46750 | 46800 | 46700 | 469 |
| 449 | 20240424 | 112600 | 53209668600 | 46800 | 46600 | 46800 | 46600 | 1780 |
| 450 | 20240424 | 112500 | 53126424200 | 46550 | 46700 | 46750 | 46550 | 680 |
| 451 | 20240424 | 112400 | 53094723000 | 46750 | 46750 | 46800 | 46700 | 1618 |
| 452 | 20240424 | 112300 | 53019055500 | 46750 | 46650 | 46750 | 46650 | 917 |
| 453 | 20240424 | 112200 | 52976222850 | 46650 | 46650 | 46700 | 46600 | 881 |
| 454 | 20240424 | 112100 | 52935123000 | 46700 | 46550 | 46800 | 46550 | 1043 |
| 455 | 20240424 | 112000 | 52886458350 | 46550 | 46450 | 46600 | 46450 | 573 |
| 456 | 20240424 | 111900 | 52859803400 | 46400 | 46450 | 46500 | 46400 | 311 |
| 457 | 20240424 | 111800 | 52845351700 | 46400 | 46400 | 46400 | 46250 | 519 |
| 458 | 20240424 | 111700 | 52821304250 | 46400 | 46400 | 46400 | 46400 | 24 |
| 459 | 20240424 | 111600 | 52820190650 | 46450 | 46500 | 46550 | 46400 | 446 |
| 460 | 20240424 | 111500 | 52799433050 | 46500 | 46550 | 46550 | 46350 | 274 |
| 461 | 20240424 | 111400 | 52786683600 | 46500 | 46550 | 46600 | 46450 | 444 |
| 462 | 20240424 | 111300 | 52766018000 | 46600 | 46450 | 46600 | 46400 | 933 |
| 463 | 20240424 | 111200 | 52722637900 | 46450 | 46350 | 46500 | 46350 | 451 |
| 464 | 20240424 | 111100 | 52701707100 | 46350 | 46250 | 46350 | 46150 | 858 |
| 465 | 20240424 | 111000 | 52662016650 | 46250 | 46150 | 46250 | 46150 | 659 |
| 466 | 20240424 | 110900 | 52631564900 | 46200 | 46100 | 46200 | 46100 | 146 |
| 467 | 20240424 | 110800 | 52624830950 | 46150 | 46200 | 46200 | 46150 | 275 |
| 468 | 20240424 | 110700 | 52612138550 | 46150 | 46250 | 46250 | 46150 | 1007 |
| 469 | 20240424 | 110600 | 52565613400 | 46250 | 46400 | 46400 | 46250 | 496 |
| 470 | 20240424 | 110500 | 52542639050 | 46400 | 46350 | 46450 | 46300 | 119 |
| 471 | 20240424 | 110400 | 52537125050 | 46350 | 46200 | 46350 | 46200 | 329 |
| 472 | 20240424 | 110300 | 52521900800 | 46200 | 46250 | 46250 | 46150 | 1267 |
| 473 | 20240424 | 110200 | 52463350850 | 46300 | 46300 | 46300 | 46300 | 227 |
| 474 | 20240424 | 110100 | 52452840750 | 46300 | 46450 | 46450 | 46300 | 1106 |
| 475 | 20240424 | 110000 | 52401585450 | 46450 | 46450 | 46500 | 46450 | 325 |
| 476 | 20240424 | 105900 | 52386487800 | 46500 | 46550 | 46650 | 46500 | 517 |
| 477 | 20240424 | 105800 | 52362434300 | 46600 | 46650 | 46700 | 46550 | 351 |
| 478 | 20240424 | 105700 | 52346069550 | 46750 | 46650 | 46750 | 46500 | 350 |
| 479 | 20240424 | 105600 | 52329729850 | 46700 | 46800 | 46800 | 46500 | 1374 |
| 480 | 20240424 | 105500 | 52265626950 | 46800 | 46700 | 46800 | 46650 | 665 |
| 481 | 20240424 | 105400 | 52234556950 | 46700 | 46450 | 46700 | 46450 | 709 |
| 482 | 20240424 | 105300 | 52201540150 | 46450 | 46600 | 46600 | 46450 | 613 |
| 483 | 20240424 | 105200 | 52173021400 | 46600 | 46650 | 46700 | 46600 | 930 |
| 484 | 20240424 | 105100 | 52129643950 | 46650 | 46600 | 46650 | 46450 | 1086 |
| 485 | 20240424 | 105000 | 52079062950 | 46650 | 46450 | 46650 | 46450 | 1183 |
| 486 | 20240424 | 104900 | 52023945550 | 46450 | 46550 | 46550 | 46400 | 441 |
| 487 | 20240424 | 104800 | 52003435900 | 46600 | 46350 | 46600 | 46350 | 1602 |
| 488 | 20240424 | 104700 | 51928946600 | 46300 | 46300 | 46450 | 46250 | 186 |
| 489 | 20240424 | 104600 | 51920338850 | 46300 | 46350 | 46450 | 46250 | 642 |
| 490 | 20240424 | 104500 | 51890594000 | 46400 | 46500 | 46600 | 46400 | 2674 |
| 491 | 20240424 | 104400 | 51766362200 | 46500 | 46400 | 46550 | 46350 | 3744 |
| 492 | 20240424 | 104300 | 51592324050 | 46450 | 46300 | 46450 | 46200 | 1294 |
| 493 | 20240424 | 104200 | 51532322350 | 46300 | 46100 | 46300 | 46000 | 1278 |
| 494 | 20240424 | 104100 | 51473337400 | 46050 | 45900 | 46100 | 45900 | 664 |
| 495 | 20240424 | 104000 | 51442769050 | 45900 | 45700 | 46000 | 45700 | 1398 |
| 496 | 20240424 | 103900 | 51378653900 | 45750 | 45950 | 45950 | 45700 | 3362 |
| 497 | 20240424 | 103800 | 51224811050 | 45950 | 45900 | 45950 | 45800 | 2069 |
| 498 | 20240424 | 103700 | 51129938350 | 45900 | 46000 | 46100 | 45900 | 341 |
| 499 | 20240424 | 103600 | 51114265500 | 46100 | 46100 | 46250 | 45950 | 1093 |
| 500 | 20240424 | 103500 | 51063981200 | 46050 | 46250 | 46300 | 46050 | 1724 |
| 501 | 20240424 | 103400 | 50984470350 | 46250 | 45800 | 46250 | 45800 | 2082 |
| 502 | 20240424 | 103300 | 50888535150 | 45800 | 45800 | 45950 | 45750 | 2181 |
| 503 | 20240424 | 103200 | 50788665800 | 45800 | 46000 | 46050 | 45800 | 4758 |
| 504 | 20240424 | 103100 | 50570158950 | 46050 | 46300 | 46300 | 46050 | 3085 |
| 505 | 20240424 | 103000 | 50427811650 | 46250 | 46250 | 46300 | 46200 | 287 |
| 506 | 20240424 | 102900 | 50414532350 | 46250 | 46250 | 46300 | 46200 | 441 |
| 507 | 20240424 | 102800 | 50394146750 | 46250 | 46200 | 46250 | 46150 | 1656 |
| 508 | 20240424 | 102700 | 50317601250 | 46250 | 46250 | 46250 | 46200 | 568 |
| 509 | 20240424 | 102600 | 50291352550 | 46250 | 46200 | 46250 | 46150 | 420 |
| 510 | 20240424 | 102500 | 50271945500 | 46200 | 46100 | 46200 | 46100 | 237 |
| 511 | 20240424 | 102400 | 50261013600 | 46200 | 46250 | 46250 | 46100 | 856 |
| 512 | 20240424 | 102300 | 50221476800 | 46250 | 46000 | 46300 | 46000 | 2186 |
| 513 | 20240424 | 102200 | 50120719650 | 46000 | 46100 | 46100 | 46000 | 1453 |
| 514 | 20240424 | 102100 | 50053822300 | 46100 | 46000 | 46150 | 46000 | 1024 |
| 515 | 20240424 | 102000 | 50006649950 | 46000 | 46250 | 46250 | 45950 | 8031 |
| 516 | 20240424 | 101900 | 49636734750 | 46250 | 46350 | 46400 | 46250 | 1545 |
| 517 | 20240424 | 101800 | 49565201700 | 46450 | 46550 | 46550 | 46300 | 1208 |
| 518 | 20240424 | 101700 | 49509166150 | 46500 | 46550 | 46750 | 46500 | 1276 |
| 519 | 20240424 | 101600 | 49449716650 | 46550 | 46250 | 46550 | 46200 | 2093 |
| 520 | 20240424 | 101500 | 49352820000 | 46300 | 46350 | 46400 | 46200 | 6243 |
| 521 | 20240424 | 101400 | 49064077050 | 46350 | 46550 | 46550 | 46350 | 2883 |
| 522 | 20240424 | 101300 | 48930227650 | 46500 | 46550 | 46550 | 46500 | 1440 |
| 523 | 20240424 | 101200 | 48863212100 | 46500 | 46650 | 46700 | 46500 | 1399 |
| 524 | 20240424 | 101100 | 48798079200 | 46650 | 46600 | 46700 | 46550 | 2007 |
| 525 | 20240424 | 101000 | 48704514900 | 46600 | 46850 | 46850 | 46600 | 1744 |
| 526 | 20240424 | 100900 | 48623087900 | 46850 | 47050 | 47050 | 46700 | 1109 |
| 527 | 20240424 | 100800 | 48571196950 | 46900 | 47000 | 47100 | 46900 | 1182 |
| 528 | 20240424 | 100700 | 48515705150 | 47100 | 46850 | 47100 | 46850 | 1619 |
| 529 | 20240424 | 100600 | 48439606600 | 46900 | 46850 | 47050 | 46750 | 2823 |
| 530 | 20240424 | 100500 | 48307312950 | 46850 | 47100 | 47100 | 46850 | 1353 |
| 531 | 20240424 | 100400 | 48243817700 | 47100 | 47100 | 47200 | 47000 | 1272 |
| 532 | 20240424 | 100300 | 48183932050 | 47150 | 47250 | 47250 | 47050 | 2568 |
| 533 | 20240424 | 100200 | 48062836750 | 47200 | 47150 | 47350 | 47100 | 5298 |
| 534 | 20240424 | 100100 | 47812701000 | 47200 | 47050 | 47200 | 46850 | 7740 |
| 535 | 20240424 | 100000 | 47448618850 | 47050 | 46800 | 47100 | 46750 | 4577 |
| 536 | 20240424 | 095900 | 47233646650 | 46750 | 46450 | 46800 | 46350 | 2262 |
| 537 | 20240424 | 095800 | 47128242700 | 46450 | 46450 | 46500 | 46400 | 1850 |
| 538 | 20240424 | 095700 | 47042362200 | 46500 | 46750 | 46750 | 46450 | 2750 |
| 539 | 20240424 | 095600 | 46914193150 | 46750 | 46600 | 46750 | 46600 | 1754 |
| 540 | 20240424 | 095500 | 46832333450 | 46650 | 46450 | 46700 | 46400 | 1917 |
| 541 | 20240424 | 095400 | 46743110800 | 46450 | 46500 | 46500 | 46350 | 3653 |
| 542 | 20240424 | 095300 | 46573528800 | 46500 | 46550 | 46550 | 46350 | 5687 |
| 543 | 20240424 | 095200 | 46309305150 | 46500 | 46250 | 46500 | 46200 | 5577 |
| 544 | 20240424 | 095100 | 46050941800 | 46200 | 46500 | 46550 | 46100 | 9871 |
| 545 | 20240424 | 095000 | 45594342900 | 46350 | 46550 | 46650 | 46350 | 9975 |
| 546 | 20240424 | 094900 | 45130953300 | 46550 | 46700 | 46750 | 46550 | 6673 |
| 547 | 20240424 | 094800 | 44819730650 | 46700 | 46800 | 46950 | 46650 | 6887 |
| 548 | 20240424 | 094700 | 44497784050 | 46800 | 47100 | 47100 | 46750 | 2930 |
| 549 | 20240424 | 094600 | 44360440900 | 47000 | 47100 | 47150 | 46800 | 5431 |
| 550 | 20240424 | 094500 | 44105294750 | 47050 | 47200 | 47300 | 46850 | 7748 |
| 551 | 20240424 | 094400 | 43740501100 | 47300 | 47200 | 47450 | 47200 | 2146 |
| 552 | 20240424 | 094300 | 43638982100 | 47550 | 47650 | 47650 | 47200 | 2240 |
| 553 | 20240424 | 094200 | 43532598450 | 47700 | 47200 | 47850 | 47200 | 6017 |
| 554 | 20240424 | 094100 | 43246289100 | 47200 | 47600 | 47650 | 47200 | 4328 |
| 555 | 20240424 | 094000 | 43041435250 | 47650 | 47600 | 47700 | 47500 | 4132 |
| 556 | 20240424 | 093900 | 42844729350 | 47600 | 47450 | 47750 | 47400 | 5545 |
| 557 | 20240424 | 093800 | 42580886750 | 47500 | 47150 | 47500 | 47100 | 7203 |
| 558 | 20240424 | 093700 | 42240068850 | 47150 | 47000 | 47200 | 46750 | 9672 |
| 559 | 20240424 | 093600 | 41786407050 | 46900 | 47950 | 47950 | 46800 | 24630 |
| 560 | 20240424 | 093500 | 40622817200 | 48000 | 47600 | 48000 | 47550 | 4602 |
| 561 | 20240424 | 093400 | 40403208550 | 47600 | 47650 | 48000 | 47600 | 14449 |
| 562 | 20240424 | 093300 | 39712556650 | 47650 | 47600 | 47700 | 47400 | 3695 |
| 563 | 20240424 | 093200 | 39536683800 | 47650 | 47400 | 47700 | 47350 | 5801 |
| 564 | 20240424 | 093100 | 39260831050 | 47350 | 47500 | 47600 | 47300 | 5249 |
| 565 | 20240424 | 093000 | 39011686850 | 47500 | 47650 | 47650 | 47300 | 11528 |
| 566 | 20240424 | 092900 | 38464972350 | 47650 | 47650 | 47800 | 47300 | 21127 |
| 567 | 20240424 | 092800 | 37459756550 | 47650 | 48300 | 48400 | 47550 | 26366 |
| 568 | 20240424 | 092700 | 36195938150 | 48300 | 48750 | 48800 | 48200 | 6385 |
| 569 | 20240424 | 092600 | 35886804350 | 48800 | 48200 | 48800 | 48200 | 9466 |
| 570 | 20240424 | 092500 | 35427809150 | 48150 | 48550 | 48750 | 48150 | 18709 |
| 571 | 20240424 | 092400 | 34521109550 | 48550 | 49100 | 49250 | 48550 | 10483 |
| 572 | 20240424 | 092300 | 34008948450 | 49150 | 49000 | 49350 | 48900 | 11892 |
| 573 | 20240424 | 092200 | 33424935100 | 48950 | 48750 | 49200 | 48750 | 11213 |
| 574 | 20240424 | 092100 | 32875951050 | 48750 | 48750 | 48900 | 48400 | 17093 |
| 575 | 20240424 | 092000 | 32045231650 | 48750 | 49700 | 49700 | 48700 | 25013 |
| 576 | 20240424 | 091900 | 30818212800 | 49750 | 49200 | 49750 | 49200 | 23115 |
| 577 | 20240424 | 091800 | 29673815800 | 49250 | 48950 | 49450 | 48900 | 16940 |
| 578 | 20240424 | 091700 | 28839444200 | 48950 | 49150 | 49600 | 48850 | 30718 |
| 579 | 20240424 | 091600 | 27325497750 | 49150 | 49700 | 50000 | 48650 | 52504 |
| 580 | 20240424 | 091500 | 24742012900 | 49750 | 50800 | 50800 | 49000 | 64303 |
| 581 | 20240424 | 091400 | 21544832100 | 50800 | 48200 | 51100 | 48000 | 130010 |
| 582 | 20240424 | 091300 | 15074742450 | 48100 | 47950 | 48350 | 47900 | 19424 |
| 583 | 20240424 | 091200 | 14142631000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 584 | 20240424 | 091100 | 14142631000 | 47750 | 46850 | 47750 | 46850 | 23731 |
| 585 | 20240424 | 091000 | 13016625550 | 46900 | 46450 | 47000 | 46250 | 15352 |
| 586 | 20240424 | 090900 | 12301442050 | 46600 | 46800 | 47000 | 46250 | 15968 |
| 587 | 20240424 | 090800 | 11558479400 | 47000 | 47400 | 47650 | 46300 | 38880 |
| 588 | 20240424 | 090700 | 9726169750 | 47400 | 46900 | 47400 | 46400 | 33745 |
| 589 | 20240424 | 090600 | 8145344700 | 47000 | 45650 | 47400 | 45400 | 58553 |
| 590 | 20240424 | 090500 | 5423598700 | 45650 | 45000 | 45800 | 44850 | 17590 |
| 591 | 20240424 | 090400 | 4622645000 | 45000 | 45250 | 45250 | 44700 | 7149 |
| 592 | 20240424 | 090300 | 4300659450 | 45250 | 44550 | 45250 | 44500 | 9992 |
| 593 | 20240424 | 090200 | 3851773500 | 44800 | 45400 | 45450 | 44550 | 15793 |
| 594 | 20240424 | 090100 | 3141583900 | 45400 | 44100 | 45900 | 44100 | 51572 |
| 595 | 20240424 | 090000 | 815219150 | 44100 | 43450 | 44250 | 43300 | 18553 |