31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 183500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 3 | 20240423 | 183400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 4 | 20240423 | 183300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 5 | 20240423 | 183200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 6 | 20240423 | 183100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 7 | 20240423 | 183000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 8 | 20240423 | 182900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 9 | 20240423 | 182800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 10 | 20240423 | 182700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 11 | 20240423 | 182600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 12 | 20240423 | 182500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 13 | 20240423 | 182400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 14 | 20240423 | 182300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 15 | 20240423 | 182200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 16 | 20240423 | 182100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 17 | 20240423 | 182000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 18 | 20240423 | 181900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 19 | 20240423 | 181800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 20 | 20240423 | 181700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 21 | 20240423 | 181600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 22 | 20240423 | 181500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 23 | 20240423 | 181400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 24 | 20240423 | 181300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 25 | 20240423 | 181200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 26 | 20240423 | 181100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 27 | 20240423 | 181000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 28 | 20240423 | 180900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 29 | 20240423 | 180800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 30 | 20240423 | 180700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 31 | 20240423 | 180600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 32 | 20240423 | 180500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 33 | 20240423 | 180400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 34 | 20240423 | 180300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 35 | 20240423 | 180200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 36 | 20240423 | 180100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 37 | 20240423 | 180000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 38 | 20240423 | 175900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 39 | 20240423 | 175800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 40 | 20240423 | 175700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 41 | 20240423 | 175600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 42 | 20240423 | 175500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 43 | 20240423 | 175400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 44 | 20240423 | 175300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 45 | 20240423 | 175200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 46 | 20240423 | 175100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 47 | 20240423 | 175000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 48 | 20240423 | 174900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 49 | 20240423 | 174800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 50 | 20240423 | 174700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 51 | 20240423 | 174600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 52 | 20240423 | 174500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 53 | 20240423 | 174400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 54 | 20240423 | 174300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 55 | 20240423 | 174200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 56 | 20240423 | 174100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 57 | 20240423 | 174000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 58 | 20240423 | 173900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 59 | 20240423 | 173800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 60 | 20240423 | 173700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 61 | 20240423 | 173600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 62 | 20240423 | 173500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 63 | 20240423 | 173400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 64 | 20240423 | 173300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 65 | 20240423 | 173200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 66 | 20240423 | 173100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 67 | 20240423 | 173000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 68 | 20240423 | 172900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 69 | 20240423 | 172800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 70 | 20240423 | 172700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 71 | 20240423 | 172600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 72 | 20240423 | 172500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 73 | 20240423 | 172400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 74 | 20240423 | 172300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 75 | 20240423 | 172200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 76 | 20240423 | 172100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 77 | 20240423 | 172000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 78 | 20240423 | 171900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 79 | 20240423 | 171800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 80 | 20240423 | 171700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 81 | 20240423 | 171600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 82 | 20240423 | 171500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 83 | 20240423 | 171400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 84 | 20240423 | 171300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 85 | 20240423 | 171200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 86 | 20240423 | 171100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 87 | 20240423 | 171000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 88 | 20240423 | 170900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 89 | 20240423 | 170800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 90 | 20240423 | 170700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 91 | 20240423 | 170600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 92 | 20240423 | 170500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 93 | 20240423 | 170400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 94 | 20240423 | 170300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 95 | 20240423 | 170200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 96 | 20240423 | 170100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 97 | 20240423 | 170000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 98 | 20240423 | 165900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 99 | 20240423 | 165800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 100 | 20240423 | 165700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 101 | 20240423 | 165600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 102 | 20240423 | 165500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 103 | 20240423 | 165400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 104 | 20240423 | 165300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 105 | 20240423 | 165200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 106 | 20240423 | 165100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 107 | 20240423 | 165000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 108 | 20240423 | 164900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 109 | 20240423 | 164800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 110 | 20240423 | 164700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 111 | 20240423 | 164600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 112 | 20240423 | 164500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 113 | 20240423 | 164400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 114 | 20240423 | 164300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 115 | 20240423 | 164200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 116 | 20240423 | 164100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 117 | 20240423 | 164000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 118 | 20240423 | 163900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 119 | 20240423 | 163800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 120 | 20240423 | 163700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 121 | 20240423 | 163600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 122 | 20240423 | 163500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 123 | 20240423 | 163400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 124 | 20240423 | 163300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 125 | 20240423 | 163200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 126 | 20240423 | 163100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 127 | 20240423 | 163000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 128 | 20240423 | 162900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 129 | 20240423 | 162800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 130 | 20240423 | 162700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 131 | 20240423 | 162600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 132 | 20240423 | 162500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 133 | 20240423 | 162400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 134 | 20240423 | 162300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 135 | 20240423 | 162200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 136 | 20240423 | 162100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 137 | 20240423 | 162000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 138 | 20240423 | 161900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 139 | 20240423 | 161800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 140 | 20240423 | 161700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 141 | 20240423 | 161600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 142 | 20240423 | 161500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 143 | 20240423 | 161400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 144 | 20240423 | 161300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 145 | 20240423 | 161200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 146 | 20240423 | 161100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 147 | 20240423 | 161000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 148 | 20240423 | 160900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 149 | 20240423 | 160800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 150 | 20240423 | 160700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 151 | 20240423 | 160600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 152 | 20240423 | 160500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 153 | 20240423 | 160400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 154 | 20240423 | 160300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 155 | 20240423 | 160200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 156 | 20240423 | 160100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 157 | 20240423 | 160000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 158 | 20240423 | 155900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 159 | 20240423 | 155800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 160 | 20240423 | 155700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 161 | 20240423 | 155600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 162 | 20240423 | 155500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 163 | 20240423 | 155400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 164 | 20240423 | 155300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 165 | 20240423 | 155200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 166 | 20240423 | 155100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 167 | 20240423 | 155000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 168 | 20240423 | 154900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 169 | 20240423 | 154800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 170 | 20240423 | 154700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 171 | 20240423 | 154600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 172 | 20240423 | 154500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 173 | 20240423 | 154400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 174 | 20240423 | 154300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 175 | 20240423 | 154200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 176 | 20240423 | 154100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 177 | 20240423 | 154000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 178 | 20240423 | 153900 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 179 | 20240423 | 153800 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 180 | 20240423 | 153700 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 181 | 20240423 | 153600 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 182 | 20240423 | 153500 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 183 | 20240423 | 153400 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 184 | 20240423 | 153300 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 185 | 20240423 | 153200 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 186 | 20240423 | 153100 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 0 |
| 187 | 20240423 | 153000 | 16465120950 | 46200 | 46200 | 46200 | 46200 | 5628 |
| 188 | 20240423 | 152900 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 189 | 20240423 | 152800 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 190 | 20240423 | 152700 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 191 | 20240423 | 152600 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 192 | 20240423 | 152500 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 193 | 20240423 | 152400 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 194 | 20240423 | 152300 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 195 | 20240423 | 152200 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 196 | 20240423 | 152100 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 197 | 20240423 | 152000 | 16205107350 | 46200 | 46200 | 46200 | 46200 | 0 |
| 198 | 20240423 | 151900 | 16205107350 | 46200 | 46150 | 46200 | 46100 | 2083 |
| 199 | 20240423 | 151800 | 16108995900 | 46150 | 46150 | 46150 | 46100 | 655 |
| 200 | 20240423 | 151700 | 16078789100 | 46150 | 46150 | 46150 | 46100 | 457 |
| 201 | 20240423 | 151600 | 16057708700 | 46150 | 46200 | 46200 | 46150 | 558 |
| 202 | 20240423 | 151500 | 16031939850 | 46150 | 46200 | 46200 | 46100 | 1608 |
| 203 | 20240423 | 151400 | 15957725000 | 46200 | 46200 | 46250 | 46150 | 1616 |
| 204 | 20240423 | 151300 | 15883052200 | 46250 | 46250 | 46250 | 46200 | 830 |
| 205 | 20240423 | 151200 | 15844664750 | 46250 | 46250 | 46250 | 46200 | 457 |
| 206 | 20240423 | 151100 | 15823528800 | 46250 | 46200 | 46250 | 46200 | 2457 |
| 207 | 20240423 | 151000 | 15709904500 | 46200 | 46100 | 46250 | 46100 | 1460 |
| 208 | 20240423 | 150900 | 15642474250 | 46150 | 46100 | 46150 | 46100 | 217 |
| 209 | 20240423 | 150800 | 15632460150 | 46150 | 46250 | 46250 | 46150 | 2111 |
| 210 | 20240423 | 150700 | 15534978950 | 46250 | 46200 | 46250 | 46150 | 1206 |
| 211 | 20240423 | 150600 | 15479249500 | 46200 | 46150 | 46250 | 46150 | 1943 |
| 212 | 20240423 | 150500 | 15389509850 | 46150 | 46150 | 46150 | 46100 | 596 |
| 213 | 20240423 | 150400 | 15362005050 | 46150 | 46000 | 46150 | 46000 | 671 |
| 214 | 20240423 | 150300 | 15331086600 | 46000 | 45900 | 46050 | 45900 | 2480 |
| 215 | 20240423 | 150200 | 15217020250 | 45900 | 45950 | 45950 | 45900 | 285 |
| 216 | 20240423 | 150100 | 15203928550 | 45950 | 45950 | 46000 | 45900 | 909 |
| 217 | 20240423 | 150000 | 15162148950 | 45950 | 45900 | 45950 | 45900 | 1161 |
| 218 | 20240423 | 145900 | 15108812350 | 45900 | 45900 | 45900 | 45900 | 410 |
| 219 | 20240423 | 145800 | 15089993350 | 45900 | 45900 | 45900 | 45850 | 321 |
| 220 | 20240423 | 145700 | 15075266600 | 45900 | 45800 | 45900 | 45800 | 1169 |
| 221 | 20240423 | 145600 | 15021640750 | 45850 | 45700 | 45850 | 45700 | 1390 |
| 222 | 20240423 | 145500 | 14957990950 | 45700 | 45700 | 45800 | 45700 | 222 |
| 223 | 20240423 | 145400 | 14947843650 | 45800 | 45650 | 45800 | 45650 | 354 |
| 224 | 20240423 | 145300 | 14931669200 | 45800 | 45800 | 45800 | 45650 | 933 |
| 225 | 20240423 | 145200 | 14889022950 | 45800 | 45700 | 45850 | 45700 | 706 |
| 226 | 20240423 | 145100 | 14856719800 | 45700 | 45850 | 45900 | 45700 | 1125 |
| 227 | 20240423 | 145000 | 14805188700 | 45850 | 45850 | 45900 | 45800 | 220 |
| 228 | 20240423 | 144900 | 14795090950 | 45900 | 45750 | 45900 | 45700 | 251 |
| 229 | 20240423 | 144800 | 14783602800 | 45750 | 45900 | 45900 | 45750 | 243 |
| 230 | 20240423 | 144700 | 14772474200 | 45900 | 45900 | 45950 | 45850 | 650 |
| 231 | 20240423 | 144600 | 14742616000 | 45950 | 45800 | 45950 | 45700 | 547 |
| 232 | 20240423 | 144500 | 14717567750 | 45800 | 45800 | 45900 | 45700 | 990 |
| 233 | 20240423 | 144400 | 14672294700 | 45800 | 46050 | 46100 | 45750 | 1454 |
| 234 | 20240423 | 144300 | 14605603950 | 46050 | 46050 | 46150 | 46000 | 397 |
| 235 | 20240423 | 144200 | 14587312400 | 46050 | 46150 | 46150 | 46000 | 1170 |
| 236 | 20240423 | 144100 | 14533384350 | 46200 | 46250 | 46250 | 46150 | 726 |
| 237 | 20240423 | 144000 | 14499845250 | 46250 | 46200 | 46300 | 46200 | 3099 |
| 238 | 20240423 | 143900 | 14356490800 | 46200 | 46100 | 46200 | 46100 | 2233 |
| 239 | 20240423 | 143800 | 14253382000 | 46050 | 46100 | 46100 | 46000 | 760 |
| 240 | 20240423 | 143700 | 14218360100 | 46100 | 46050 | 46100 | 46050 | 981 |
| 241 | 20240423 | 143600 | 14173182900 | 46050 | 46000 | 46100 | 46000 | 868 |
| 242 | 20240423 | 143500 | 14133219350 | 46050 | 46050 | 46050 | 46000 | 401 |
| 243 | 20240423 | 143400 | 14114756250 | 46050 | 46050 | 46050 | 46000 | 371 |
| 244 | 20240423 | 143300 | 14097683000 | 46050 | 46100 | 46100 | 46000 | 772 |
| 245 | 20240423 | 143200 | 14062128600 | 46100 | 46050 | 46100 | 46000 | 634 |
| 246 | 20240423 | 143100 | 14032913400 | 46050 | 46100 | 46100 | 45900 | 1685 |
| 247 | 20240423 | 143000 | 13955425200 | 46100 | 46000 | 46100 | 46000 | 348 |
| 248 | 20240423 | 142900 | 13939403350 | 46050 | 46100 | 46100 | 46000 | 253 |
| 249 | 20240423 | 142800 | 13927751950 | 46100 | 46100 | 46100 | 46000 | 1081 |
| 250 | 20240423 | 142700 | 13877973800 | 46050 | 46050 | 46150 | 46050 | 1674 |
| 251 | 20240423 | 142600 | 13800776850 | 46050 | 46000 | 46100 | 46000 | 798 |
| 252 | 20240423 | 142500 | 13764031550 | 46000 | 46000 | 46000 | 45950 | 499 |
| 253 | 20240423 | 142400 | 13741080150 | 46000 | 45900 | 46000 | 45850 | 340 |
| 254 | 20240423 | 142300 | 13725467450 | 45900 | 45900 | 45900 | 45850 | 463 |
| 255 | 20240423 | 142200 | 13704226950 | 45850 | 45850 | 45900 | 45800 | 895 |
| 256 | 20240423 | 142100 | 13663211750 | 45900 | 46150 | 46150 | 45850 | 3361 |
| 257 | 20240423 | 142000 | 13508536500 | 46200 | 46100 | 46200 | 46100 | 1288 |
| 258 | 20240423 | 141900 | 13449079150 | 46100 | 46150 | 46150 | 46100 | 453 |
| 259 | 20240423 | 141800 | 13428183450 | 46150 | 46200 | 46200 | 46100 | 794 |
| 260 | 20240423 | 141700 | 13391552650 | 46150 | 46150 | 46250 | 46150 | 1838 |
| 261 | 20240423 | 141600 | 13306683800 | 46150 | 46100 | 46150 | 46100 | 996 |
| 262 | 20240423 | 141500 | 13260759200 | 46100 | 46100 | 46150 | 46000 | 1709 |
| 263 | 20240423 | 141400 | 13182005050 | 46100 | 46100 | 46100 | 46050 | 679 |
| 264 | 20240423 | 141300 | 13150712150 | 46100 | 46000 | 46100 | 45850 | 1972 |
| 265 | 20240423 | 141200 | 13060006750 | 45950 | 46050 | 46150 | 45950 | 569 |
| 266 | 20240423 | 141100 | 13033813900 | 46050 | 46050 | 46150 | 45850 | 1175 |
| 267 | 20240423 | 141000 | 12979729650 | 46050 | 46300 | 46300 | 46000 | 803 |
| 268 | 20240423 | 140900 | 12942717500 | 46300 | 46150 | 46300 | 46050 | 1491 |
| 269 | 20240423 | 140800 | 12873825250 | 46100 | 46150 | 46250 | 46050 | 1734 |
| 270 | 20240423 | 140700 | 12793856100 | 46150 | 46350 | 46400 | 46150 | 1325 |
| 271 | 20240423 | 140600 | 12732559850 | 46150 | 46350 | 46500 | 46150 | 7349 |
| 272 | 20240423 | 140500 | 12391681650 | 46350 | 45950 | 46350 | 45900 | 20850 |
| 273 | 20240423 | 140400 | 11430644450 | 45900 | 45900 | 45950 | 45850 | 1375 |
| 274 | 20240423 | 140300 | 11367541900 | 45850 | 45700 | 45850 | 45700 | 1039 |
| 275 | 20240423 | 140200 | 11319931000 | 45750 | 45750 | 45850 | 45700 | 452 |
| 276 | 20240423 | 140100 | 11299225750 | 45750 | 45750 | 45850 | 45750 | 933 |
| 277 | 20240423 | 140000 | 11256508050 | 45750 | 45900 | 45900 | 45750 | 1451 |
| 278 | 20240423 | 135900 | 11189979000 | 45900 | 45900 | 45900 | 45800 | 2374 |
| 279 | 20240423 | 135800 | 11081021850 | 45900 | 45900 | 45950 | 45800 | 2219 |
| 280 | 20240423 | 135700 | 10979209100 | 45900 | 45700 | 45900 | 45650 | 4580 |
| 281 | 20240423 | 135600 | 10769286750 | 45700 | 45550 | 45750 | 45550 | 4742 |
| 282 | 20240423 | 135500 | 10552866850 | 45550 | 45450 | 45550 | 45450 | 597 |
| 283 | 20240423 | 135400 | 10525675300 | 45450 | 45350 | 45550 | 45350 | 2093 |
| 284 | 20240423 | 135300 | 10430496450 | 45350 | 45400 | 45400 | 45350 | 181 |
| 285 | 20240423 | 135200 | 10422280050 | 45350 | 45300 | 45350 | 45250 | 273 |
| 286 | 20240423 | 135100 | 10409910850 | 45350 | 45200 | 45350 | 45200 | 149 |
| 287 | 20240423 | 135000 | 10403161950 | 45250 | 45400 | 45400 | 45250 | 1215 |
| 288 | 20240423 | 134900 | 10348064750 | 45400 | 45450 | 45500 | 45400 | 150 |
| 289 | 20240423 | 134800 | 10341249450 | 45450 | 45400 | 45450 | 45400 | 133 |
| 290 | 20240423 | 134700 | 10335211150 | 45450 | 45400 | 45450 | 45400 | 341 |
| 291 | 20240423 | 134600 | 10319724950 | 45400 | 45450 | 45450 | 45400 | 1116 |
| 292 | 20240423 | 134500 | 10269056750 | 45450 | 45450 | 45500 | 45400 | 757 |
| 293 | 20240423 | 134400 | 10234648050 | 45450 | 45500 | 45500 | 45450 | 73 |
| 294 | 20240423 | 134300 | 10231327200 | 45500 | 45500 | 45500 | 45450 | 178 |
| 295 | 20240423 | 134200 | 10223229200 | 45500 | 45450 | 45500 | 45450 | 364 |
| 296 | 20240423 | 134100 | 10206678450 | 45450 | 45450 | 45450 | 45450 | 145 |
| 297 | 20240423 | 134000 | 10200088200 | 45450 | 45500 | 45500 | 45450 | 813 |
| 298 | 20240423 | 133900 | 10163121700 | 45500 | 45450 | 45500 | 45450 | 505 |
| 299 | 20240423 | 133800 | 10140152400 | 45450 | 45500 | 45500 | 45450 | 302 |
| 300 | 20240423 | 133700 | 10126419000 | 45500 | 45450 | 45500 | 45450 | 834 |
| 301 | 20240423 | 133600 | 10088478500 | 45500 | 45500 | 45500 | 45450 | 514 |
| 302 | 20240423 | 133500 | 10065100200 | 45450 | 45450 | 45500 | 45450 | 587 |
| 303 | 20240423 | 133400 | 10038402400 | 45500 | 45500 | 45500 | 45450 | 368 |
| 304 | 20240423 | 133300 | 10021669950 | 45450 | 45400 | 45500 | 45400 | 209 |
| 305 | 20240423 | 133200 | 10012168600 | 45400 | 45500 | 45550 | 45400 | 911 |
| 306 | 20240423 | 133100 | 9970740100 | 45500 | 45500 | 45550 | 45450 | 317 |
| 307 | 20240423 | 133000 | 9956318050 | 45450 | 45400 | 45500 | 45400 | 225 |
| 308 | 20240423 | 132900 | 9946094150 | 45400 | 45550 | 45600 | 45400 | 1066 |
| 309 | 20240423 | 132800 | 9897576550 | 45550 | 45550 | 45600 | 45550 | 523 |
| 310 | 20240423 | 132700 | 9873741100 | 45550 | 45500 | 45550 | 45450 | 1153 |
| 311 | 20240423 | 132600 | 9821266800 | 45500 | 45450 | 45500 | 45450 | 1295 |
| 312 | 20240423 | 132500 | 9762349400 | 45400 | 45400 | 45500 | 45400 | 1489 |
| 313 | 20240423 | 132400 | 9694696900 | 45400 | 45400 | 45450 | 45400 | 486 |
| 314 | 20240423 | 132300 | 9672631400 | 45450 | 45450 | 45450 | 45400 | 110 |
| 315 | 20240423 | 132200 | 9667635800 | 45450 | 45350 | 45450 | 45350 | 1667 |
| 316 | 20240423 | 132100 | 9591972300 | 45350 | 45300 | 45400 | 45300 | 1589 |
| 317 | 20240423 | 132000 | 9519891450 | 45350 | 45200 | 45350 | 45200 | 2742 |
| 318 | 20240423 | 131900 | 9395735100 | 45250 | 45100 | 45250 | 45100 | 1302 |
| 319 | 20240423 | 131800 | 9336924050 | 45150 | 45150 | 45150 | 45100 | 130 |
| 320 | 20240423 | 131700 | 9331055800 | 45100 | 45150 | 45150 | 45100 | 284 |
| 321 | 20240423 | 131600 | 9318238100 | 45100 | 45100 | 45100 | 45100 | 62 |
| 322 | 20240423 | 131500 | 9315441900 | 45100 | 45100 | 45150 | 45100 | 50 |
| 323 | 20240423 | 131400 | 9313185700 | 45100 | 45050 | 45150 | 45050 | 378 |
| 324 | 20240423 | 131300 | 9296122250 | 45100 | 45100 | 45100 | 45100 | 88 |
| 325 | 20240423 | 131200 | 9292153450 | 45100 | 44950 | 45100 | 44950 | 90 |
| 326 | 20240423 | 131100 | 9288100450 | 44950 | 45100 | 45100 | 44950 | 111 |
| 327 | 20240423 | 131000 | 9283094500 | 44950 | 45000 | 45000 | 44950 | 509 |
| 328 | 20240423 | 130900 | 9260208500 | 45000 | 45000 | 45100 | 44950 | 369 |
| 329 | 20240423 | 130800 | 9243612450 | 45000 | 44950 | 45000 | 44950 | 154 |
| 330 | 20240423 | 130700 | 9236688450 | 45000 | 45000 | 45000 | 44950 | 106 |
| 331 | 20240423 | 130600 | 9231922100 | 45000 | 45050 | 45150 | 45000 | 545 |
| 332 | 20240423 | 130500 | 9207374350 | 45100 | 45150 | 45150 | 45100 | 281 |
| 333 | 20240423 | 130400 | 9194701200 | 45200 | 45200 | 45250 | 45200 | 177 |
| 334 | 20240423 | 130300 | 9186699600 | 45200 | 45250 | 45250 | 45100 | 245 |
| 335 | 20240423 | 130200 | 9175615600 | 45250 | 45050 | 45250 | 45050 | 77 |
| 336 | 20240423 | 130100 | 9172133350 | 45000 | 45200 | 45250 | 45000 | 806 |
| 337 | 20240423 | 130000 | 9135734000 | 45250 | 44950 | 45250 | 44950 | 72 |
| 338 | 20240423 | 125900 | 9132476650 | 44950 | 45200 | 45200 | 44950 | 299 |
| 339 | 20240423 | 125800 | 9118967600 | 45200 | 45100 | 45200 | 44900 | 179 |
| 340 | 20240423 | 125700 | 9110912700 | 45100 | 45050 | 45100 | 44900 | 654 |
| 341 | 20240423 | 125600 | 9081502400 | 45050 | 45050 | 45050 | 45050 | 369 |
| 342 | 20240423 | 125500 | 9064878950 | 45100 | 45100 | 45200 | 45100 | 401 |
| 343 | 20240423 | 125400 | 9046764600 | 45100 | 45100 | 45150 | 45100 | 93 |
| 344 | 20240423 | 125300 | 9042567750 | 45100 | 45050 | 45100 | 45050 | 393 |
| 345 | 20240423 | 125200 | 9024859250 | 45050 | 45100 | 45100 | 45050 | 51 |
| 346 | 20240423 | 125100 | 9022559650 | 45100 | 45100 | 45100 | 45100 | 64 |
| 347 | 20240423 | 125000 | 9019673250 | 45050 | 45150 | 45200 | 45050 | 332 |
| 348 | 20240423 | 124900 | 9004691800 | 45250 | 45200 | 45250 | 45150 | 135 |
| 349 | 20240423 | 124800 | 8998589300 | 45250 | 45250 | 45300 | 45250 | 521 |
| 350 | 20240423 | 124700 | 8974994250 | 45300 | 45250 | 45350 | 45250 | 2421 |
| 351 | 20240423 | 124600 | 8865342600 | 45200 | 45100 | 45200 | 45100 | 1058 |
| 352 | 20240423 | 124500 | 8817563750 | 45150 | 45200 | 45200 | 45150 | 295 |
| 353 | 20240423 | 124400 | 8804242650 | 45200 | 45200 | 45250 | 45150 | 566 |
| 354 | 20240423 | 124300 | 8778654450 | 45200 | 45200 | 45200 | 45200 | 2 |
| 355 | 20240423 | 124200 | 8778564050 | 45150 | 45000 | 45150 | 45000 | 255 |
| 356 | 20240423 | 124100 | 8767052350 | 45000 | 45000 | 45150 | 45000 | 751 |
| 357 | 20240423 | 124000 | 8733200550 | 45050 | 44900 | 45050 | 44900 | 122 |
| 358 | 20240423 | 123900 | 8727719450 | 45000 | 45000 | 45050 | 45000 | 181 |
| 359 | 20240423 | 123800 | 8719573250 | 45000 | 45000 | 45050 | 45000 | 217 |
| 360 | 20240423 | 123700 | 8709805900 | 45000 | 45050 | 45050 | 45000 | 24 |
| 361 | 20240423 | 123600 | 8708724800 | 45050 | 45050 | 45050 | 45000 | 155 |
| 362 | 20240423 | 123500 | 8701748800 | 45050 | 45050 | 45050 | 45000 | 236 |
| 363 | 20240423 | 123400 | 8691119500 | 45000 | 45000 | 45000 | 45000 | 214 |
| 364 | 20240423 | 123300 | 8681489500 | 45000 | 44850 | 45000 | 44850 | 112 |
| 365 | 20240423 | 123200 | 8676462550 | 44850 | 44850 | 45000 | 44850 | 149 |
| 366 | 20240423 | 123100 | 8669773300 | 45000 | 45000 | 45000 | 44850 | 852 |
| 367 | 20240423 | 123000 | 8631517000 | 45000 | 44950 | 45000 | 44950 | 113 |
| 368 | 20240423 | 122900 | 8626432150 | 45000 | 45050 | 45050 | 45000 | 888 |
| 369 | 20240423 | 122800 | 8586468200 | 45100 | 45050 | 45100 | 45050 | 168 |
| 370 | 20240423 | 122700 | 8578897100 | 45000 | 45000 | 45050 | 45000 | 80 |
| 371 | 20240423 | 122600 | 8575294850 | 45050 | 45050 | 45050 | 45050 | 39 |
| 372 | 20240423 | 122500 | 8573537900 | 45050 | 45000 | 45050 | 45000 | 21 |
| 373 | 20240423 | 122400 | 8572592250 | 45000 | 45000 | 45050 | 45000 | 74 |
| 374 | 20240423 | 122300 | 8569258950 | 45000 | 45050 | 45050 | 45000 | 5 |
| 375 | 20240423 | 122200 | 8569033850 | 45050 | 45000 | 45050 | 45000 | 96 |
| 376 | 20240423 | 122100 | 8564709150 | 45050 | 44900 | 45050 | 44900 | 85 |
| 377 | 20240423 | 122000 | 8560883650 | 44900 | 44900 | 45050 | 44900 | 66 |
| 378 | 20240423 | 121900 | 8557920100 | 44950 | 45000 | 45000 | 44950 | 229 |
| 379 | 20240423 | 121800 | 8547617200 | 44850 | 45000 | 45000 | 44850 | 1353 |
| 380 | 20240423 | 121700 | 8486822850 | 45000 | 45100 | 45100 | 45000 | 392 |
| 381 | 20240423 | 121600 | 8469165350 | 45100 | 45100 | 45150 | 45050 | 319 |
| 382 | 20240423 | 121500 | 8454791100 | 45050 | 45100 | 45100 | 45050 | 101 |
| 383 | 20240423 | 121400 | 8450236050 | 45100 | 45100 | 45100 | 45050 | 50 |
| 384 | 20240423 | 121300 | 8447982100 | 45100 | 45100 | 45150 | 45100 | 604 |
| 385 | 20240423 | 121200 | 8420739700 | 45150 | 45100 | 45200 | 45100 | 144 |
| 386 | 20240423 | 121100 | 8414236400 | 45100 | 45200 | 45200 | 45100 | 800 |
| 387 | 20240423 | 121000 | 8378137300 | 45200 | 45200 | 45200 | 45150 | 1179 |
| 388 | 20240423 | 120900 | 8324870550 | 45200 | 45200 | 45200 | 45150 | 332 |
| 389 | 20240423 | 120800 | 8309878100 | 45200 | 45200 | 45250 | 45200 | 163 |
| 390 | 20240423 | 120700 | 8302509300 | 45200 | 45050 | 45250 | 45050 | 1207 |
| 391 | 20240423 | 120600 | 8248026150 | 45100 | 45100 | 45100 | 45050 | 404 |
| 392 | 20240423 | 120500 | 8229820850 | 45100 | 45150 | 45150 | 45100 | 590 |
| 393 | 20240423 | 120400 | 8203206750 | 45150 | 45050 | 45150 | 45050 | 1328 |
| 394 | 20240423 | 120300 | 8143358850 | 45050 | 45000 | 45100 | 44950 | 328 |
| 395 | 20240423 | 120200 | 8128586100 | 45000 | 45000 | 45050 | 45000 | 242 |
| 396 | 20240423 | 120100 | 8117693800 | 45000 | 45000 | 45000 | 44950 | 616 |
| 397 | 20240423 | 120000 | 8089986300 | 45000 | 45000 | 45050 | 45000 | 279 |
| 398 | 20240423 | 115900 | 8077429700 | 45000 | 44950 | 45000 | 44950 | 321 |
| 399 | 20240423 | 115800 | 8062984900 | 44950 | 44950 | 44950 | 44950 | 295 |
| 400 | 20240423 | 115700 | 8049724650 | 44900 | 44950 | 45050 | 44900 | 702 |
| 401 | 20240423 | 115600 | 8018163350 | 44950 | 45000 | 45000 | 44950 | 335 |
| 402 | 20240423 | 115500 | 8003089050 | 45000 | 44950 | 45000 | 44900 | 465 |
| 403 | 20240423 | 115400 | 7982182800 | 45000 | 44950 | 45150 | 44900 | 1994 |
| 404 | 20240423 | 115300 | 7892471100 | 44900 | 44850 | 44950 | 44850 | 515 |
| 405 | 20240423 | 115200 | 7869348800 | 44850 | 44850 | 44850 | 44850 | 404 |
| 406 | 20240423 | 115100 | 7851229400 | 44800 | 44750 | 44800 | 44750 | 141 |
| 407 | 20240423 | 115000 | 7844913250 | 44750 | 44700 | 44850 | 44700 | 753 |
| 408 | 20240423 | 114900 | 7811204550 | 44700 | 44600 | 44700 | 44600 | 288 |
| 409 | 20240423 | 114800 | 7798345150 | 44600 | 44600 | 44650 | 44600 | 192 |
| 410 | 20240423 | 114700 | 7789777700 | 44650 | 44650 | 44650 | 44600 | 181 |
| 411 | 20240423 | 114600 | 7781702300 | 44650 | 44650 | 44650 | 44650 | 312 |
| 412 | 20240423 | 114500 | 7767771500 | 44650 | 44650 | 44650 | 44600 | 91 |
| 413 | 20240423 | 114400 | 7763709450 | 44650 | 44600 | 44650 | 44600 | 34 |
| 414 | 20240423 | 114300 | 7762192950 | 44600 | 44650 | 44650 | 44600 | 194 |
| 415 | 20240423 | 114200 | 7753538900 | 44650 | 44550 | 44650 | 44550 | 255 |
| 416 | 20240423 | 114100 | 7742163550 | 44650 | 44650 | 44650 | 44650 | 94 |
| 417 | 20240423 | 114000 | 7737966450 | 44650 | 44550 | 44650 | 44550 | 628 |
| 418 | 20240423 | 113900 | 7709957100 | 44500 | 44500 | 44500 | 44500 | 6 |
| 419 | 20240423 | 113800 | 7709690100 | 44450 | 44450 | 44550 | 44400 | 577 |
| 420 | 20240423 | 113700 | 7684035000 | 44450 | 44400 | 44450 | 44400 | 521 |
| 421 | 20240423 | 113600 | 7660901750 | 44400 | 44450 | 44450 | 44400 | 246 |
| 422 | 20240423 | 113500 | 7649978150 | 44400 | 44450 | 44450 | 44400 | 95 |
| 423 | 20240423 | 113400 | 7645760100 | 44500 | 44400 | 44500 | 44400 | 255 |
| 424 | 20240423 | 113300 | 7634426700 | 44400 | 44400 | 44400 | 44350 | 483 |
| 425 | 20240423 | 113200 | 7612996500 | 44450 | 44450 | 44450 | 44450 | 22 |
| 426 | 20240423 | 113100 | 7612018600 | 44450 | 44450 | 44450 | 44400 | 174 |
| 427 | 20240423 | 113000 | 7604289300 | 44500 | 44500 | 44500 | 44400 | 76 |
| 428 | 20240423 | 112900 | 7600907500 | 44450 | 44450 | 44500 | 44450 | 213 |
| 429 | 20240423 | 112800 | 7591439600 | 44400 | 44400 | 44450 | 44400 | 262 |
| 430 | 20240423 | 112700 | 7579797400 | 44450 | 44550 | 44550 | 44450 | 446 |
| 431 | 20240423 | 112600 | 7559939650 | 44550 | 44400 | 44550 | 44300 | 260 |
| 432 | 20240423 | 112500 | 7548381850 | 44300 | 44450 | 44450 | 44300 | 252 |
| 433 | 20240423 | 112400 | 7537209850 | 44450 | 44450 | 44500 | 44450 | 359 |
| 434 | 20240423 | 112300 | 7521251550 | 44500 | 44350 | 44500 | 44350 | 641 |
| 435 | 20240423 | 112200 | 7492760100 | 44350 | 44350 | 44350 | 44250 | 217 |
| 436 | 20240423 | 112100 | 7483146150 | 44300 | 44250 | 44350 | 44250 | 494 |
| 437 | 20240423 | 112000 | 7461262650 | 44200 | 44200 | 44250 | 44200 | 281 |
| 438 | 20240423 | 111900 | 7448836900 | 44200 | 44200 | 44200 | 44150 | 134 |
| 439 | 20240423 | 111800 | 7442914350 | 44150 | 44100 | 44150 | 44100 | 151 |
| 440 | 20240423 | 111700 | 7436250300 | 44100 | 44100 | 44100 | 44100 | 310 |
| 441 | 20240423 | 111600 | 7422579300 | 44150 | 44150 | 44150 | 44150 | 22 |
| 442 | 20240423 | 111500 | 7421608000 | 44100 | 44100 | 44200 | 44100 | 182 |
| 443 | 20240423 | 111400 | 7413576800 | 44100 | 44050 | 44100 | 44050 | 206 |
| 444 | 20240423 | 111300 | 7404492600 | 44050 | 44150 | 44150 | 44050 | 64 |
| 445 | 20240423 | 111200 | 7401669900 | 44150 | 44050 | 44150 | 44050 | 111 |
| 446 | 20240423 | 111100 | 7396770150 | 44100 | 43950 | 44100 | 43950 | 145 |
| 447 | 20240423 | 111000 | 7390388800 | 43950 | 44050 | 44050 | 43950 | 341 |
| 448 | 20240423 | 110900 | 7375399050 | 44050 | 44000 | 44050 | 43950 | 182 |
| 449 | 20240423 | 110800 | 7367386900 | 44050 | 44000 | 44050 | 44000 | 154 |
| 450 | 20240423 | 110700 | 7360605700 | 44000 | 43950 | 44000 | 43900 | 578 |
| 451 | 20240423 | 110600 | 7335185900 | 43950 | 43900 | 44000 | 43900 | 259 |
| 452 | 20240423 | 110500 | 7323808900 | 43950 | 44000 | 44050 | 43950 | 341 |
| 453 | 20240423 | 110400 | 7308811400 | 43900 | 43950 | 44000 | 43900 | 555 |
| 454 | 20240423 | 110300 | 7284443350 | 43900 | 43750 | 43900 | 43750 | 177 |
| 455 | 20240423 | 110200 | 7276682900 | 43800 | 43750 | 43850 | 43700 | 781 |
| 456 | 20240423 | 110100 | 7242509900 | 43700 | 43700 | 43750 | 43700 | 269 |
| 457 | 20240423 | 110000 | 7230750200 | 43750 | 43650 | 43750 | 43600 | 537 |
| 458 | 20240423 | 105900 | 7207295550 | 43650 | 43650 | 43650 | 43600 | 1337 |
| 459 | 20240423 | 105800 | 7148994900 | 43650 | 43700 | 43700 | 43600 | 1097 |
| 460 | 20240423 | 105700 | 7101115150 | 43650 | 43750 | 43750 | 43650 | 3142 |
| 461 | 20240423 | 105600 | 6963807200 | 43800 | 43750 | 43800 | 43750 | 448 |
| 462 | 20240423 | 105500 | 6944205100 | 43800 | 43850 | 43850 | 43750 | 1236 |
| 463 | 20240423 | 105400 | 6890059550 | 43850 | 43950 | 44000 | 43800 | 623 |
| 464 | 20240423 | 105300 | 6862705000 | 43950 | 43850 | 43950 | 43850 | 27 |
| 465 | 20240423 | 105200 | 6861519350 | 43800 | 43850 | 43900 | 43800 | 603 |
| 466 | 20240423 | 105100 | 6835096050 | 43850 | 43850 | 43850 | 43800 | 365 |
| 467 | 20240423 | 105000 | 6819091300 | 43900 | 43850 | 43900 | 43850 | 253 |
| 468 | 20240423 | 104900 | 6807993700 | 43850 | 43950 | 44000 | 43850 | 700 |
| 469 | 20240423 | 104800 | 6777260700 | 43950 | 43900 | 44000 | 43850 | 316 |
| 470 | 20240423 | 104700 | 6763372800 | 43950 | 43850 | 44000 | 43800 | 329 |
| 471 | 20240423 | 104600 | 6748944300 | 43800 | 43900 | 43900 | 43600 | 2956 |
| 472 | 20240423 | 104500 | 6619576650 | 43900 | 44150 | 44150 | 43900 | 4865 |
| 473 | 20240423 | 104400 | 6405559550 | 44150 | 44150 | 44150 | 44100 | 703 |
| 474 | 20240423 | 104300 | 6374552850 | 44150 | 44150 | 44200 | 44100 | 2103 |
| 475 | 20240423 | 104200 | 6281715950 | 44150 | 44300 | 44350 | 44150 | 3887 |
| 476 | 20240423 | 104100 | 6109752900 | 44350 | 44350 | 44400 | 44350 | 411 |
| 477 | 20240423 | 104000 | 6091525000 | 44350 | 44500 | 44500 | 44350 | 114 |
| 478 | 20240423 | 103900 | 6086465600 | 44350 | 44350 | 44350 | 44300 | 205 |
| 479 | 20240423 | 103800 | 6077373900 | 44350 | 44350 | 44350 | 44300 | 467 |
| 480 | 20240423 | 103700 | 6056665450 | 44300 | 44500 | 44500 | 44300 | 2680 |
| 481 | 20240423 | 103600 | 5937684400 | 44500 | 44500 | 44550 | 44450 | 478 |
| 482 | 20240423 | 103500 | 5916417750 | 44550 | 44600 | 44600 | 44550 | 21 |
| 483 | 20240423 | 103400 | 5915481500 | 44450 | 44400 | 44600 | 44400 | 240 |
| 484 | 20240423 | 103300 | 5904812800 | 44450 | 44700 | 44700 | 44400 | 1710 |
| 485 | 20240423 | 103200 | 5828748000 | 44700 | 44600 | 44700 | 44550 | 284 |
| 486 | 20240423 | 103100 | 5816084550 | 44550 | 44650 | 44650 | 44500 | 795 |
| 487 | 20240423 | 103000 | 5780666350 | 44600 | 44650 | 44800 | 44600 | 854 |
| 488 | 20240423 | 102900 | 5742540050 | 44750 | 44650 | 44750 | 44650 | 457 |
| 489 | 20240423 | 102800 | 5722093400 | 44650 | 44800 | 44800 | 44550 | 2513 |
| 490 | 20240423 | 102700 | 5610004000 | 44800 | 44700 | 44900 | 44700 | 322 |
| 491 | 20240423 | 102600 | 5595587300 | 44750 | 44850 | 44850 | 44700 | 960 |
| 492 | 20240423 | 102500 | 5552594900 | 44900 | 44750 | 44900 | 44700 | 289 |
| 493 | 20240423 | 102400 | 5539661600 | 44700 | 44650 | 44700 | 44650 | 386 |
| 494 | 20240423 | 102300 | 5522411350 | 44650 | 44700 | 44750 | 44550 | 2663 |
| 495 | 20240423 | 102200 | 5403639650 | 44750 | 44750 | 44900 | 44700 | 1132 |
| 496 | 20240423 | 102100 | 5352988550 | 44750 | 45050 | 45100 | 44750 | 5788 |
| 497 | 20240423 | 102000 | 5093044400 | 45100 | 45050 | 45100 | 45050 | 201 |
| 498 | 20240423 | 101900 | 5083986450 | 45100 | 45300 | 45300 | 45050 | 752 |
| 499 | 20240423 | 101800 | 5050033400 | 45200 | 45150 | 45200 | 45150 | 399 |
| 500 | 20240423 | 101700 | 5032000850 | 45200 | 45200 | 45200 | 45100 | 1300 |
| 501 | 20240423 | 101600 | 4973318500 | 45350 | 45400 | 45450 | 45200 | 2614 |
| 502 | 20240423 | 101500 | 4854902850 | 45400 | 45350 | 45400 | 45350 | 318 |
| 503 | 20240423 | 101400 | 4840471400 | 45350 | 45300 | 45400 | 45300 | 1343 |
| 504 | 20240423 | 101300 | 4779627300 | 45350 | 45600 | 45600 | 45300 | 5364 |
| 505 | 20240423 | 101200 | 4536014350 | 45550 | 45450 | 45600 | 45400 | 1347 |
| 506 | 20240423 | 101100 | 4474719700 | 45450 | 45400 | 45450 | 45350 | 1515 |
| 507 | 20240423 | 101000 | 4405996550 | 45400 | 45400 | 45400 | 45350 | 480 |
| 508 | 20240423 | 100900 | 4384216150 | 45400 | 45500 | 45500 | 45350 | 1073 |
| 509 | 20240423 | 100800 | 4335490500 | 45450 | 45400 | 45500 | 45350 | 2220 |
| 510 | 20240423 | 100700 | 4234589700 | 45450 | 45450 | 45450 | 45400 | 939 |
| 511 | 20240423 | 100600 | 4191948900 | 45450 | 45300 | 45500 | 45250 | 1023 |
| 512 | 20240423 | 100500 | 4145494100 | 45250 | 45050 | 45250 | 45050 | 158 |
| 513 | 20240423 | 100400 | 4138361600 | 45050 | 45250 | 45250 | 45000 | 2066 |
| 514 | 20240423 | 100300 | 4045145500 | 45250 | 45300 | 45300 | 45200 | 907 |
| 515 | 20240423 | 100200 | 4004114100 | 45350 | 45400 | 45400 | 45250 | 2143 |
| 516 | 20240423 | 100100 | 3907006000 | 45400 | 45500 | 45500 | 45200 | 1979 |
| 517 | 20240423 | 100000 | 3817147450 | 45500 | 45550 | 45750 | 45000 | 10086 |
| 518 | 20240423 | 095900 | 3360317950 | 45500 | 45400 | 45600 | 45300 | 2498 |
| 519 | 20240423 | 095800 | 3246606000 | 45400 | 44850 | 45650 | 44850 | 7571 |
| 520 | 20240423 | 095700 | 2903354700 | 44850 | 44800 | 44850 | 44800 | 151 |
| 521 | 20240423 | 095600 | 2896585400 | 44850 | 44850 | 44850 | 44850 | 30 |
| 522 | 20240423 | 095500 | 2895239900 | 44850 | 44700 | 44850 | 44650 | 228 |
| 523 | 20240423 | 095400 | 2885056300 | 44850 | 44550 | 44850 | 44550 | 454 |
| 524 | 20240423 | 095300 | 2864735000 | 44650 | 44550 | 44650 | 44550 | 59 |
| 525 | 20240423 | 095200 | 2862103050 | 44550 | 44650 | 44650 | 44550 | 121 |
| 526 | 20240423 | 095100 | 2856708750 | 44650 | 44700 | 44700 | 44650 | 183 |
| 527 | 20240423 | 095000 | 2848533500 | 44700 | 44550 | 44700 | 44550 | 48 |
| 528 | 20240423 | 094900 | 2846389600 | 44700 | 44500 | 44700 | 44500 | 15 |
| 529 | 20240423 | 094800 | 2845721900 | 44450 | 44650 | 44650 | 44400 | 176 |
| 530 | 20240423 | 094700 | 2837898150 | 44650 | 44500 | 44650 | 44450 | 586 |
| 531 | 20240423 | 094600 | 2811772900 | 44500 | 44500 | 44500 | 44450 | 321 |
| 532 | 20240423 | 094500 | 2797488600 | 44500 | 44500 | 44500 | 44450 | 376 |
| 533 | 20240423 | 094400 | 2780765650 | 44500 | 44450 | 44500 | 44450 | 1007 |
| 534 | 20240423 | 094300 | 2736004150 | 44600 | 44550 | 44600 | 44450 | 1159 |
| 535 | 20240423 | 094200 | 2684402150 | 44550 | 44550 | 44550 | 44550 | 288 |
| 536 | 20240423 | 094100 | 2671571750 | 44600 | 44650 | 44650 | 44600 | 236 |
| 537 | 20240423 | 094000 | 2661040700 | 44650 | 44650 | 44650 | 44650 | 122 |
| 538 | 20240423 | 093900 | 2655593400 | 44650 | 44600 | 44650 | 44550 | 264 |
| 539 | 20240423 | 093800 | 2643809200 | 44600 | 44700 | 44700 | 44600 | 1288 |
| 540 | 20240423 | 093700 | 2586346050 | 44600 | 44600 | 44700 | 44600 | 162 |
| 541 | 20240423 | 093600 | 2579111600 | 44600 | 44600 | 44650 | 44600 | 274 |
| 542 | 20240423 | 093500 | 2566891100 | 44600 | 44850 | 44850 | 44600 | 132 |
| 543 | 20240423 | 093400 | 2560996050 | 44900 | 44700 | 44900 | 44600 | 1003 |
| 544 | 20240423 | 093300 | 2516111750 | 44700 | 44800 | 44950 | 44700 | 845 |
| 545 | 20240423 | 093200 | 2478281650 | 44900 | 45050 | 45050 | 44850 | 687 |
| 546 | 20240423 | 093100 | 2447403450 | 45050 | 45000 | 45050 | 45000 | 275 |
| 547 | 20240423 | 093000 | 2435023200 | 45050 | 45100 | 45100 | 45000 | 474 |
| 548 | 20240423 | 092900 | 2413661500 | 45150 | 44950 | 45150 | 44900 | 889 |
| 549 | 20240423 | 092800 | 2373654000 | 44950 | 44700 | 44950 | 44700 | 1072 |
| 550 | 20240423 | 092700 | 2325598150 | 44700 | 44650 | 44850 | 44650 | 140 |
| 551 | 20240423 | 092600 | 2319327050 | 44700 | 44750 | 44900 | 44700 | 535 |
| 552 | 20240423 | 092500 | 2295347200 | 44700 | 44300 | 44700 | 44300 | 1899 |
| 553 | 20240423 | 092400 | 2210939450 | 44300 | 44350 | 44350 | 44300 | 206 |
| 554 | 20240423 | 092300 | 2201806700 | 44350 | 44450 | 44450 | 44350 | 808 |
| 555 | 20240423 | 092200 | 2165913100 | 44450 | 44550 | 44600 | 44450 | 413 |
| 556 | 20240423 | 092100 | 2147542050 | 44500 | 44600 | 44700 | 44450 | 847 |
| 557 | 20240423 | 092000 | 2109832650 | 44600 | 44650 | 44750 | 44600 | 700 |
| 558 | 20240423 | 091900 | 2078596700 | 44650 | 44700 | 44700 | 44600 | 404 |
| 559 | 20240423 | 091800 | 2060556700 | 44700 | 44500 | 44700 | 44500 | 127 |
| 560 | 20240423 | 091700 | 2054886550 | 44650 | 44450 | 44700 | 44400 | 892 |
| 561 | 20240423 | 091600 | 2015174600 | 44450 | 44400 | 44450 | 44300 | 378 |
| 562 | 20240423 | 091500 | 1998390550 | 44400 | 44250 | 44400 | 44200 | 540 |
| 563 | 20240423 | 091400 | 1974477250 | 44250 | 44150 | 44250 | 44050 | 1197 |
| 564 | 20240423 | 091300 | 1921648650 | 44150 | 44450 | 44450 | 44150 | 2508 |
| 565 | 20240423 | 091200 | 1810687150 | 44300 | 44400 | 44500 | 44300 | 1261 |
| 566 | 20240423 | 091100 | 1754767950 | 44400 | 44600 | 44650 | 44150 | 2508 |
| 567 | 20240423 | 091000 | 1643381050 | 44600 | 44750 | 44850 | 44550 | 2576 |
| 568 | 20240423 | 090900 | 1528442050 | 44800 | 45000 | 45050 | 44800 | 3826 |
| 569 | 20240423 | 090800 | 1356516350 | 45050 | 45100 | 45100 | 45000 | 429 |
| 570 | 20240423 | 090700 | 1337195050 | 45100 | 45050 | 45200 | 45000 | 602 |
| 571 | 20240423 | 090600 | 1310049300 | 45050 | 45050 | 45200 | 44950 | 1835 |
| 572 | 20240423 | 090500 | 1227406850 | 45150 | 45000 | 45150 | 45000 | 892 |
| 573 | 20240423 | 090400 | 1187212950 | 45000 | 45200 | 45200 | 45000 | 1652 |
| 574 | 20240423 | 090300 | 1112725450 | 45150 | 45250 | 45350 | 45150 | 726 |
| 575 | 20240423 | 090200 | 1079894500 | 45350 | 45600 | 45650 | 45100 | 3855 |
| 576 | 20240423 | 090100 | 905060550 | 45600 | 46050 | 46050 | 45550 | 5022 |
| 577 | 20240423 | 090000 | 675129100 | 46050 | 45650 | 46100 | 45200 | 14779 |