33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 3 | 20240416 | 190700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 4 | 20240416 | 190600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 5 | 20240416 | 190500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 6 | 20240416 | 190400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 7 | 20240416 | 190300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 8 | 20240416 | 190200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 9 | 20240416 | 190100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 10 | 20240416 | 190000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 11 | 20240416 | 185900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 12 | 20240416 | 185800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 13 | 20240416 | 185700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 14 | 20240416 | 185600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 15 | 20240416 | 185500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 16 | 20240416 | 185400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 17 | 20240416 | 185300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 18 | 20240416 | 185200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 19 | 20240416 | 185100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 20 | 20240416 | 185000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 21 | 20240416 | 184900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 22 | 20240416 | 184800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 23 | 20240416 | 184700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 24 | 20240416 | 184600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 25 | 20240416 | 184500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 26 | 20240416 | 184400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 27 | 20240416 | 184300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 28 | 20240416 | 184200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 29 | 20240416 | 184100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 30 | 20240416 | 184000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 31 | 20240416 | 183900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 32 | 20240416 | 183800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 33 | 20240416 | 183700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 34 | 20240416 | 183600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 35 | 20240416 | 183500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 36 | 20240416 | 183400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 37 | 20240416 | 183300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 38 | 20240416 | 183200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 39 | 20240416 | 183100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 40 | 20240416 | 183000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 41 | 20240416 | 182900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 42 | 20240416 | 182800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 43 | 20240416 | 182700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 44 | 20240416 | 182600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 45 | 20240416 | 182500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 46 | 20240416 | 182400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 47 | 20240416 | 182300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 48 | 20240416 | 182200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 49 | 20240416 | 182100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 50 | 20240416 | 182000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 51 | 20240416 | 181900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 52 | 20240416 | 181800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 53 | 20240416 | 181700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 54 | 20240416 | 181600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 55 | 20240416 | 181500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 56 | 20240416 | 181400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 57 | 20240416 | 181300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 58 | 20240416 | 181200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 59 | 20240416 | 181100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 60 | 20240416 | 181000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 61 | 20240416 | 180900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 62 | 20240416 | 180800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 63 | 20240416 | 180700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 64 | 20240416 | 180600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 65 | 20240416 | 180500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 66 | 20240416 | 180400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 67 | 20240416 | 180300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 68 | 20240416 | 180200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 69 | 20240416 | 180100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 70 | 20240416 | 180000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 71 | 20240416 | 175900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 72 | 20240416 | 175800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 73 | 20240416 | 175700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 74 | 20240416 | 175600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 75 | 20240416 | 175500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 76 | 20240416 | 175400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 77 | 20240416 | 175300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 78 | 20240416 | 175200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 79 | 20240416 | 175100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 80 | 20240416 | 175000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 81 | 20240416 | 174900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 82 | 20240416 | 174800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 83 | 20240416 | 174700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 84 | 20240416 | 174600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 85 | 20240416 | 174500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 86 | 20240416 | 174400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 87 | 20240416 | 174300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 88 | 20240416 | 174200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 89 | 20240416 | 174100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 90 | 20240416 | 174000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 91 | 20240416 | 173900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 92 | 20240416 | 173800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 93 | 20240416 | 173700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 94 | 20240416 | 173600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 95 | 20240416 | 173500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 96 | 20240416 | 173400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 97 | 20240416 | 173300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 98 | 20240416 | 173200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 99 | 20240416 | 173100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 100 | 20240416 | 173000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 101 | 20240416 | 172900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 102 | 20240416 | 172800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 103 | 20240416 | 172700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 104 | 20240416 | 172600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 105 | 20240416 | 172500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 106 | 20240416 | 172400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 107 | 20240416 | 172300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 108 | 20240416 | 172200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 109 | 20240416 | 172100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 110 | 20240416 | 172000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 111 | 20240416 | 171900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 112 | 20240416 | 171800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 113 | 20240416 | 171700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 114 | 20240416 | 171600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 115 | 20240416 | 171500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 116 | 20240416 | 171400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 117 | 20240416 | 171300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 118 | 20240416 | 171200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 119 | 20240416 | 171100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 120 | 20240416 | 171000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 121 | 20240416 | 170900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 122 | 20240416 | 170800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 123 | 20240416 | 170700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 124 | 20240416 | 170600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 125 | 20240416 | 170500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 126 | 20240416 | 170400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 127 | 20240416 | 170300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 128 | 20240416 | 170200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 129 | 20240416 | 170100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 130 | 20240416 | 170000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 131 | 20240416 | 165900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 132 | 20240416 | 165800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 133 | 20240416 | 165700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 134 | 20240416 | 165600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 135 | 20240416 | 165500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 136 | 20240416 | 165400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 137 | 20240416 | 165300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 138 | 20240416 | 165200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 139 | 20240416 | 165100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 140 | 20240416 | 165000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 141 | 20240416 | 164900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 142 | 20240416 | 164800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 143 | 20240416 | 164700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 144 | 20240416 | 164600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 145 | 20240416 | 164500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 146 | 20240416 | 164400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 147 | 20240416 | 164300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 148 | 20240416 | 164200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 149 | 20240416 | 164100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 150 | 20240416 | 164000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 151 | 20240416 | 163900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 152 | 20240416 | 163800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 153 | 20240416 | 163700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 154 | 20240416 | 163600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 155 | 20240416 | 163500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 156 | 20240416 | 163400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 157 | 20240416 | 163300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 158 | 20240416 | 163200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 159 | 20240416 | 163100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 160 | 20240416 | 163000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 161 | 20240416 | 162900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 162 | 20240416 | 162800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 163 | 20240416 | 162700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 164 | 20240416 | 162600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 165 | 20240416 | 162500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 166 | 20240416 | 162400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 167 | 20240416 | 162300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 168 | 20240416 | 162200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 169 | 20240416 | 162100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 170 | 20240416 | 162000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 171 | 20240416 | 161900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 172 | 20240416 | 161800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 173 | 20240416 | 161700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 174 | 20240416 | 161600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 175 | 20240416 | 161500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 176 | 20240416 | 161400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 177 | 20240416 | 161300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 178 | 20240416 | 161200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 179 | 20240416 | 161100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 180 | 20240416 | 161000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 181 | 20240416 | 160900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 182 | 20240416 | 160800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 183 | 20240416 | 160700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 184 | 20240416 | 160600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 185 | 20240416 | 160500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 186 | 20240416 | 160400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 187 | 20240416 | 160300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 188 | 20240416 | 160200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 189 | 20240416 | 160100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 190 | 20240416 | 160000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 191 | 20240416 | 155900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 192 | 20240416 | 155800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 193 | 20240416 | 155700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 194 | 20240416 | 155600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 195 | 20240416 | 155500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 196 | 20240416 | 155400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 197 | 20240416 | 155300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 198 | 20240416 | 155200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 199 | 20240416 | 155100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 200 | 20240416 | 155000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 201 | 20240416 | 154900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 202 | 20240416 | 154800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 203 | 20240416 | 154700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 204 | 20240416 | 154600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 205 | 20240416 | 154500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 206 | 20240416 | 154400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 207 | 20240416 | 154300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 208 | 20240416 | 154200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 209 | 20240416 | 154100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 210 | 20240416 | 154000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 211 | 20240416 | 153900 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 212 | 20240416 | 153800 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 213 | 20240416 | 153700 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 214 | 20240416 | 153600 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 215 | 20240416 | 153500 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 216 | 20240416 | 153400 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 217 | 20240416 | 153300 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 218 | 20240416 | 153200 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 219 | 20240416 | 153100 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 0 |
| 220 | 20240416 | 153000 | 94890209850 | 44200 | 44200 | 44200 | 44200 | 42079 |
| 221 | 20240416 | 152900 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 222 | 20240416 | 152800 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 223 | 20240416 | 152700 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 224 | 20240416 | 152600 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 225 | 20240416 | 152500 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 226 | 20240416 | 152400 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 227 | 20240416 | 152300 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 228 | 20240416 | 152200 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 229 | 20240416 | 152100 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 230 | 20240416 | 152000 | 93030318050 | 44200 | 44200 | 44200 | 44200 | 0 |
| 231 | 20240416 | 151900 | 93030318050 | 44200 | 44400 | 44450 | 44050 | 7906 |
| 232 | 20240416 | 151800 | 92679786150 | 44400 | 44250 | 44400 | 44100 | 6489 |
| 233 | 20240416 | 151700 | 92392466650 | 44250 | 44450 | 44450 | 44050 | 17018 |
| 234 | 20240416 | 151600 | 91637909900 | 44450 | 44550 | 44550 | 44450 | 2919 |
| 235 | 20240416 | 151500 | 91508069750 | 44550 | 44600 | 44600 | 44500 | 10398 |
| 236 | 20240416 | 151400 | 91044938800 | 44550 | 44650 | 44700 | 44550 | 6217 |
| 237 | 20240416 | 151300 | 90767607700 | 44700 | 44600 | 44700 | 44550 | 5944 |
| 238 | 20240416 | 151200 | 90502402850 | 44550 | 44650 | 44650 | 44500 | 3403 |
| 239 | 20240416 | 151100 | 90350715250 | 44650 | 44700 | 44700 | 44600 | 1223 |
| 240 | 20240416 | 151000 | 90296135250 | 44650 | 44650 | 44700 | 44500 | 6629 |
| 241 | 20240416 | 150900 | 90000431250 | 44650 | 44700 | 44750 | 44650 | 4810 |
| 242 | 20240416 | 150800 | 89785418550 | 44750 | 44750 | 44800 | 44700 | 4715 |
| 243 | 20240416 | 150700 | 89574405850 | 44700 | 44700 | 44850 | 44650 | 6845 |
| 244 | 20240416 | 150600 | 89268241650 | 44750 | 44900 | 44950 | 44700 | 9706 |
| 245 | 20240416 | 150500 | 88832519200 | 44850 | 44600 | 44950 | 44550 | 15915 |
| 246 | 20240416 | 150400 | 88119688700 | 44600 | 44650 | 44750 | 44550 | 4959 |
| 247 | 20240416 | 150300 | 87898425850 | 44700 | 44650 | 44700 | 44500 | 5855 |
| 248 | 20240416 | 150200 | 87637283300 | 44650 | 44500 | 44900 | 44450 | 15121 |
| 249 | 20240416 | 150100 | 86961507800 | 44450 | 44600 | 44650 | 44450 | 8258 |
| 250 | 20240416 | 150000 | 86593535050 | 44600 | 44500 | 44650 | 44450 | 15597 |
| 251 | 20240416 | 145900 | 85898564300 | 44550 | 44400 | 44550 | 44300 | 8074 |
| 252 | 20240416 | 145800 | 85539699000 | 44400 | 44150 | 44400 | 44150 | 15816 |
| 253 | 20240416 | 145700 | 84839013300 | 44150 | 44050 | 44200 | 44050 | 5329 |
| 254 | 20240416 | 145600 | 84603949900 | 44100 | 44100 | 44150 | 44050 | 2361 |
| 255 | 20240416 | 145500 | 84499884600 | 44100 | 44050 | 44200 | 44000 | 6244 |
| 256 | 20240416 | 145400 | 84224408500 | 44000 | 44000 | 44200 | 43950 | 9131 |
| 257 | 20240416 | 145300 | 83821926150 | 44000 | 43800 | 44000 | 43750 | 9968 |
| 258 | 20240416 | 145200 | 83384183550 | 43800 | 43750 | 43800 | 43700 | 4626 |
| 259 | 20240416 | 145100 | 83181787800 | 43750 | 43750 | 43800 | 43700 | 5065 |
| 260 | 20240416 | 145000 | 82960223550 | 43700 | 43700 | 43750 | 43650 | 4627 |
| 261 | 20240416 | 144900 | 82758048300 | 43750 | 43750 | 43800 | 43700 | 3176 |
| 262 | 20240416 | 144800 | 82619113350 | 43700 | 43850 | 43850 | 43700 | 5037 |
| 263 | 20240416 | 144700 | 82398534600 | 43800 | 43600 | 43850 | 43600 | 8552 |
| 264 | 20240416 | 144600 | 82024595300 | 43600 | 43550 | 43650 | 43500 | 4826 |
| 265 | 20240416 | 144500 | 81814131450 | 43600 | 43500 | 43600 | 43450 | 3022 |
| 266 | 20240416 | 144400 | 81682607050 | 43500 | 43550 | 43600 | 43500 | 2651 |
| 267 | 20240416 | 144300 | 81567236950 | 43600 | 43250 | 43600 | 43200 | 7836 |
| 268 | 20240416 | 144200 | 81227191550 | 43250 | 43300 | 43350 | 43250 | 2078 |
| 269 | 20240416 | 144100 | 81137234800 | 43300 | 43300 | 43350 | 43300 | 2379 |
| 270 | 20240416 | 144000 | 81034205050 | 43300 | 43350 | 43400 | 43300 | 2750 |
| 271 | 20240416 | 143900 | 80915016550 | 43350 | 43400 | 43400 | 43300 | 1522 |
| 272 | 20240416 | 143800 | 80848999800 | 43400 | 43350 | 43450 | 43350 | 2431 |
| 273 | 20240416 | 143700 | 80743491800 | 43400 | 43400 | 43450 | 43350 | 1805 |
| 274 | 20240416 | 143600 | 80665183800 | 43400 | 43400 | 43450 | 43400 | 1669 |
| 275 | 20240416 | 143500 | 80592724050 | 43350 | 43250 | 43400 | 43200 | 2727 |
| 276 | 20240416 | 143400 | 80474586900 | 43200 | 43200 | 43300 | 43200 | 2480 |
| 277 | 20240416 | 143300 | 80367400050 | 43250 | 43250 | 43300 | 43150 | 3933 |
| 278 | 20240416 | 143200 | 80197391850 | 43250 | 43150 | 43250 | 43100 | 5131 |
| 279 | 20240416 | 143100 | 79975651850 | 43150 | 43100 | 43200 | 43000 | 2149 |
| 280 | 20240416 | 143000 | 79883027650 | 43050 | 43000 | 43100 | 42950 | 10920 |
| 281 | 20240416 | 142900 | 79413484500 | 43000 | 43150 | 43150 | 43000 | 2733 |
| 282 | 20240416 | 142800 | 79295755400 | 43100 | 43200 | 43250 | 43100 | 1802 |
| 283 | 20240416 | 142700 | 79217978850 | 43200 | 43200 | 43250 | 43150 | 2179 |
| 284 | 20240416 | 142600 | 79123798550 | 43250 | 43250 | 43250 | 43200 | 2082 |
| 285 | 20240416 | 142500 | 79033851100 | 43200 | 43300 | 43300 | 43200 | 2836 |
| 286 | 20240416 | 142400 | 78911214100 | 43300 | 43300 | 43350 | 43250 | 2130 |
| 287 | 20240416 | 142300 | 78819042050 | 43300 | 43350 | 43400 | 43250 | 1619 |
| 288 | 20240416 | 142200 | 78748898350 | 43300 | 43350 | 43350 | 43300 | 1481 |
| 289 | 20240416 | 142100 | 78684764900 | 43350 | 43450 | 43450 | 43300 | 609 |
| 290 | 20240416 | 142000 | 78658371350 | 43300 | 43300 | 43450 | 43250 | 2115 |
| 291 | 20240416 | 141900 | 78566666000 | 43350 | 43300 | 43400 | 43250 | 3174 |
| 292 | 20240416 | 141800 | 78429164600 | 43250 | 43350 | 43400 | 43250 | 3900 |
| 293 | 20240416 | 141700 | 78260254500 | 43350 | 43450 | 43450 | 43350 | 1408 |
| 294 | 20240416 | 141600 | 78199137150 | 43400 | 43550 | 43550 | 43400 | 954 |
| 295 | 20240416 | 141500 | 78157681850 | 43500 | 43650 | 43700 | 43500 | 3093 |
| 296 | 20240416 | 141400 | 78022772750 | 43650 | 43600 | 43700 | 43550 | 3408 |
| 297 | 20240416 | 141300 | 77873988950 | 43600 | 43550 | 43700 | 43550 | 2429 |
| 298 | 20240416 | 141200 | 77768050300 | 43550 | 43450 | 43550 | 43400 | 4774 |
| 299 | 20240416 | 141100 | 77560532500 | 43450 | 43250 | 43500 | 43250 | 4569 |
| 300 | 20240416 | 141000 | 77362311900 | 43300 | 43200 | 43300 | 43150 | 2282 |
| 301 | 20240416 | 140900 | 77263675750 | 43200 | 43150 | 43200 | 43100 | 1699 |
| 302 | 20240416 | 140800 | 77190402150 | 43100 | 43200 | 43250 | 43100 | 2197 |
| 303 | 20240416 | 140700 | 77095579500 | 43200 | 43250 | 43300 | 43200 | 1956 |
| 304 | 20240416 | 140600 | 77011017550 | 43300 | 43200 | 43300 | 43200 | 1590 |
| 305 | 20240416 | 140500 | 76942282750 | 43250 | 43300 | 43350 | 43200 | 3798 |
| 306 | 20240416 | 140400 | 76778095700 | 43350 | 43400 | 43400 | 43300 | 1381 |
| 307 | 20240416 | 140300 | 76718288900 | 43400 | 43250 | 43400 | 43200 | 3164 |
| 308 | 20240416 | 140200 | 76581300450 | 43200 | 43350 | 43350 | 43200 | 1724 |
| 309 | 20240416 | 140100 | 76506689600 | 43250 | 43300 | 43400 | 43250 | 915 |
| 310 | 20240416 | 140000 | 76467092250 | 43350 | 43250 | 43450 | 43200 | 6495 |
| 311 | 20240416 | 135900 | 76185785850 | 43250 | 43350 | 43400 | 43200 | 5164 |
| 312 | 20240416 | 135800 | 75961982150 | 43300 | 43150 | 43400 | 43150 | 5152 |
| 313 | 20240416 | 135700 | 75738913150 | 43150 | 43000 | 43300 | 43000 | 6563 |
| 314 | 20240416 | 135600 | 75455889700 | 43000 | 43000 | 43050 | 42950 | 1876 |
| 315 | 20240416 | 135500 | 75375225800 | 43050 | 43000 | 43050 | 42950 | 2258 |
| 316 | 20240416 | 135400 | 75278160050 | 42950 | 42950 | 43050 | 42900 | 4675 |
| 317 | 20240416 | 135300 | 75077247150 | 42900 | 42800 | 42900 | 42750 | 2209 |
| 318 | 20240416 | 135200 | 74982576000 | 42800 | 42750 | 42850 | 42700 | 1910 |
| 319 | 20240416 | 135100 | 74900888300 | 42800 | 42700 | 42800 | 42650 | 5246 |
| 320 | 20240416 | 135000 | 74676765500 | 42650 | 42650 | 42700 | 42600 | 4641 |
| 321 | 20240416 | 134900 | 74478927100 | 42650 | 42650 | 42700 | 42600 | 3098 |
| 322 | 20240416 | 134800 | 74346850150 | 42650 | 42650 | 42750 | 42550 | 8058 |
| 323 | 20240416 | 134700 | 74003390300 | 42650 | 42700 | 42750 | 42600 | 5999 |
| 324 | 20240416 | 134600 | 73747445250 | 42700 | 42750 | 42750 | 42650 | 4764 |
| 325 | 20240416 | 134500 | 73544020350 | 42800 | 42750 | 42850 | 42600 | 9685 |
| 326 | 20240416 | 134400 | 73130149850 | 42850 | 42950 | 43000 | 42700 | 25625 |
| 327 | 20240416 | 134300 | 72032140300 | 42950 | 43000 | 43050 | 42950 | 8080 |
| 328 | 20240416 | 134200 | 71684711750 | 43000 | 43000 | 43050 | 43000 | 4724 |
| 329 | 20240416 | 134100 | 71481543400 | 43000 | 43100 | 43150 | 43000 | 6934 |
| 330 | 20240416 | 134000 | 71182959950 | 43100 | 43150 | 43200 | 43050 | 9371 |
| 331 | 20240416 | 133900 | 70778979250 | 43150 | 43200 | 43250 | 43150 | 4446 |
| 332 | 20240416 | 133800 | 70586888100 | 43200 | 43250 | 43300 | 43200 | 1727 |
| 333 | 20240416 | 133700 | 70512260500 | 43250 | 43300 | 43350 | 43250 | 1430 |
| 334 | 20240416 | 133600 | 70450382100 | 43350 | 43250 | 43400 | 43250 | 3710 |
| 335 | 20240416 | 133500 | 70289702000 | 43200 | 43350 | 43350 | 43200 | 5486 |
| 336 | 20240416 | 133400 | 70052284200 | 43350 | 43350 | 43400 | 43300 | 2285 |
| 337 | 20240416 | 133300 | 69953233950 | 43350 | 43450 | 43550 | 43350 | 2095 |
| 338 | 20240416 | 133200 | 69862292400 | 43450 | 43450 | 43550 | 43400 | 1764 |
| 339 | 20240416 | 133100 | 69785641100 | 43450 | 43450 | 43550 | 43400 | 4474 |
| 340 | 20240416 | 133000 | 69591262700 | 43500 | 43450 | 43500 | 43400 | 2857 |
| 341 | 20240416 | 132900 | 69467194800 | 43450 | 43600 | 43600 | 43450 | 2721 |
| 342 | 20240416 | 132800 | 69348834400 | 43600 | 43650 | 43650 | 43550 | 1509 |
| 343 | 20240416 | 132700 | 69283076450 | 43650 | 43650 | 43650 | 43600 | 1493 |
| 344 | 20240416 | 132600 | 69217966450 | 43700 | 43550 | 43700 | 43500 | 3014 |
| 345 | 20240416 | 132500 | 69086598500 | 43550 | 43600 | 43600 | 43500 | 1112 |
| 346 | 20240416 | 132400 | 69038204200 | 43500 | 43550 | 43600 | 43500 | 1281 |
| 347 | 20240416 | 132300 | 68982463150 | 43650 | 43550 | 43650 | 43550 | 1452 |
| 348 | 20240416 | 132200 | 68919195400 | 43550 | 43650 | 43700 | 43550 | 1008 |
| 349 | 20240416 | 132100 | 68875244350 | 43650 | 43750 | 43750 | 43650 | 4199 |
| 350 | 20240416 | 132000 | 68691759750 | 43750 | 43750 | 43800 | 43700 | 1368 |
| 351 | 20240416 | 131900 | 68631901250 | 43750 | 43800 | 43900 | 43700 | 3044 |
| 352 | 20240416 | 131800 | 68498535250 | 43850 | 43750 | 43850 | 43700 | 1877 |
| 353 | 20240416 | 131700 | 68416382800 | 43750 | 43650 | 43800 | 43650 | 1479 |
| 354 | 20240416 | 131600 | 68351751400 | 43650 | 43600 | 43700 | 43550 | 830 |
| 355 | 20240416 | 131500 | 68315543600 | 43650 | 43450 | 43700 | 43400 | 2294 |
| 356 | 20240416 | 131400 | 68215623000 | 43400 | 43300 | 43500 | 43300 | 1089 |
| 357 | 20240416 | 131300 | 68168344100 | 43400 | 43400 | 43500 | 43250 | 11444 |
| 358 | 20240416 | 131200 | 67672301400 | 43400 | 43450 | 43500 | 43400 | 1262 |
| 359 | 20240416 | 131100 | 67617488300 | 43400 | 43350 | 43450 | 43350 | 1464 |
| 360 | 20240416 | 131000 | 67553979450 | 43400 | 43400 | 43400 | 43350 | 794 |
| 361 | 20240416 | 130900 | 67519533150 | 43400 | 43550 | 43600 | 43350 | 11427 |
| 362 | 20240416 | 130800 | 67022866250 | 43550 | 43550 | 43600 | 43550 | 2307 |
| 363 | 20240416 | 130700 | 66922395100 | 43550 | 43600 | 43600 | 43500 | 4003 |
| 364 | 20240416 | 130600 | 66748024900 | 43600 | 43650 | 43650 | 43600 | 963 |
| 365 | 20240416 | 130500 | 66706022050 | 43650 | 43550 | 43700 | 43550 | 4662 |
| 366 | 20240416 | 130400 | 66502575000 | 43550 | 43550 | 43600 | 43550 | 1400 |
| 367 | 20240416 | 130300 | 66441604950 | 43600 | 43550 | 43600 | 43550 | 1450 |
| 368 | 20240416 | 130200 | 66378439750 | 43600 | 43650 | 43700 | 43550 | 2599 |
| 369 | 20240416 | 130100 | 66265100600 | 43650 | 43700 | 43750 | 43650 | 1212 |
| 370 | 20240416 | 130000 | 66212167400 | 43700 | 43800 | 43850 | 43650 | 2238 |
| 371 | 20240416 | 125900 | 66114202250 | 43850 | 44100 | 44100 | 43800 | 2740 |
| 372 | 20240416 | 125800 | 65993793350 | 44100 | 44000 | 44200 | 44000 | 3769 |
| 373 | 20240416 | 125700 | 65827760300 | 44000 | 44000 | 44000 | 43900 | 3439 |
| 374 | 20240416 | 125600 | 65676577900 | 44000 | 44200 | 44250 | 43950 | 8145 |
| 375 | 20240416 | 125500 | 65317414150 | 44250 | 44150 | 44250 | 44100 | 2100 |
| 376 | 20240416 | 125400 | 65224681700 | 44100 | 44100 | 44200 | 44000 | 5556 |
| 377 | 20240416 | 125300 | 64979713350 | 44200 | 44250 | 44250 | 44100 | 5468 |
| 378 | 20240416 | 125200 | 64738108250 | 44250 | 44150 | 44300 | 44050 | 6490 |
| 379 | 20240416 | 125100 | 64450920300 | 44150 | 43900 | 44150 | 43850 | 3610 |
| 380 | 20240416 | 125000 | 64292088400 | 43900 | 43750 | 43900 | 43750 | 1750 |
| 381 | 20240416 | 124900 | 64215353550 | 43750 | 43700 | 43850 | 43650 | 2516 |
| 382 | 20240416 | 124800 | 64105282900 | 43650 | 43600 | 43700 | 43600 | 2364 |
| 383 | 20240416 | 124700 | 64002045900 | 43700 | 43550 | 43700 | 43550 | 2611 |
| 384 | 20240416 | 124600 | 63888141650 | 43600 | 43500 | 43600 | 43500 | 1875 |
| 385 | 20240416 | 124500 | 63806499250 | 43500 | 43450 | 43600 | 43450 | 2390 |
| 386 | 20240416 | 124400 | 63702463050 | 43450 | 43450 | 43500 | 43400 | 1103 |
| 387 | 20240416 | 124300 | 63654539850 | 43450 | 43350 | 43500 | 43350 | 2846 |
| 388 | 20240416 | 124200 | 63530989650 | 43350 | 43400 | 43450 | 43350 | 1503 |
| 389 | 20240416 | 124100 | 63465792650 | 43400 | 43500 | 43500 | 43400 | 867 |
| 390 | 20240416 | 124000 | 63428141450 | 43450 | 43500 | 43550 | 43450 | 1225 |
| 391 | 20240416 | 123900 | 63374863500 | 43450 | 43400 | 43500 | 43350 | 3166 |
| 392 | 20240416 | 123800 | 63237366400 | 43400 | 43500 | 43500 | 43400 | 2714 |
| 393 | 20240416 | 123700 | 63119476750 | 43500 | 43500 | 43550 | 43500 | 427 |
| 394 | 20240416 | 123600 | 63100899750 | 43500 | 43450 | 43600 | 43450 | 2465 |
| 395 | 20240416 | 123500 | 62993648350 | 43500 | 43550 | 43550 | 43450 | 1146 |
| 396 | 20240416 | 123400 | 62943797950 | 43550 | 43500 | 43550 | 43500 | 447 |
| 397 | 20240416 | 123300 | 62924349950 | 43500 | 43600 | 43600 | 43500 | 1031 |
| 398 | 20240416 | 123200 | 62879435650 | 43600 | 43650 | 43700 | 43600 | 577 |
| 399 | 20240416 | 123100 | 62854253550 | 43650 | 43400 | 43650 | 43350 | 6505 |
| 400 | 20240416 | 123000 | 62571359700 | 43400 | 43450 | 43450 | 43400 | 1041 |
| 401 | 20240416 | 122900 | 62526173000 | 43400 | 43450 | 43500 | 43400 | 2216 |
| 402 | 20240416 | 122800 | 62429902500 | 43500 | 43500 | 43550 | 43450 | 1580 |
| 403 | 20240416 | 122700 | 62361176100 | 43500 | 43500 | 43550 | 43500 | 1278 |
| 404 | 20240416 | 122600 | 62305582000 | 43500 | 43450 | 43500 | 43450 | 888 |
| 405 | 20240416 | 122500 | 62266962150 | 43500 | 43500 | 43550 | 43450 | 2300 |
| 406 | 20240416 | 122400 | 62166900100 | 43500 | 43550 | 43550 | 43500 | 1903 |
| 407 | 20240416 | 122300 | 62084101100 | 43550 | 43550 | 43600 | 43500 | 763 |
| 408 | 20240416 | 122200 | 62050875650 | 43550 | 43450 | 43550 | 43450 | 1123 |
| 409 | 20240416 | 122100 | 62002022900 | 43450 | 43400 | 43500 | 43350 | 1520 |
| 410 | 20240416 | 122000 | 61935993450 | 43350 | 43400 | 43450 | 43350 | 2041 |
| 411 | 20240416 | 121900 | 61847415150 | 43400 | 43400 | 43450 | 43400 | 1088 |
| 412 | 20240416 | 121800 | 61800194700 | 43400 | 43350 | 43450 | 43300 | 1206 |
| 413 | 20240416 | 121700 | 61747859100 | 43350 | 43350 | 43400 | 43300 | 1662 |
| 414 | 20240416 | 121600 | 61675818100 | 43350 | 43400 | 43400 | 43300 | 1412 |
| 415 | 20240416 | 121500 | 61614616300 | 43400 | 43400 | 43450 | 43350 | 1517 |
| 416 | 20240416 | 121400 | 61548821150 | 43400 | 43500 | 43500 | 43350 | 1450 |
| 417 | 20240416 | 121300 | 61485881750 | 43500 | 43700 | 43700 | 43450 | 8196 |
| 418 | 20240416 | 121200 | 61128862950 | 43700 | 43750 | 43750 | 43650 | 3156 |
| 419 | 20240416 | 121100 | 60990987750 | 43700 | 43800 | 43800 | 43700 | 2191 |
| 420 | 20240416 | 121000 | 60895134050 | 43750 | 43900 | 43900 | 43750 | 3399 |
| 421 | 20240416 | 120900 | 60746188250 | 43900 | 43900 | 43950 | 43800 | 3349 |
| 422 | 20240416 | 120800 | 60599205150 | 43950 | 44000 | 44050 | 43900 | 4341 |
| 423 | 20240416 | 120700 | 60408312650 | 44050 | 44100 | 44100 | 43950 | 6810 |
| 424 | 20240416 | 120600 | 60108517250 | 44100 | 44150 | 44150 | 44000 | 9482 |
| 425 | 20240416 | 120500 | 59690366800 | 44100 | 44000 | 44200 | 44000 | 8113 |
| 426 | 20240416 | 120400 | 59332587400 | 44000 | 43950 | 44000 | 43900 | 4503 |
| 427 | 20240416 | 120300 | 59134536250 | 43950 | 43850 | 44000 | 43750 | 4439 |
| 428 | 20240416 | 120200 | 58939721050 | 43800 | 43700 | 43850 | 43650 | 4844 |
| 429 | 20240416 | 120100 | 58727829150 | 43700 | 43800 | 43850 | 43700 | 6661 |
| 430 | 20240416 | 120000 | 58436009250 | 43750 | 43650 | 43850 | 43650 | 4219 |
| 431 | 20240416 | 115900 | 58251507350 | 43700 | 43650 | 43700 | 43650 | 1434 |
| 432 | 20240416 | 115800 | 58188879400 | 43650 | 43450 | 43650 | 43450 | 2975 |
| 433 | 20240416 | 115700 | 58059358050 | 43450 | 43550 | 43550 | 43450 | 3224 |
| 434 | 20240416 | 115600 | 57919083050 | 43600 | 43600 | 43600 | 43500 | 5755 |
| 435 | 20240416 | 115500 | 57668603650 | 43600 | 43650 | 43650 | 43550 | 2414 |
| 436 | 20240416 | 115400 | 57563347650 | 43650 | 43600 | 43700 | 43550 | 3485 |
| 437 | 20240416 | 115300 | 57411373550 | 43650 | 43700 | 43750 | 43600 | 3090 |
| 438 | 20240416 | 115200 | 57276424250 | 43700 | 43600 | 43700 | 43550 | 3340 |
| 439 | 20240416 | 115100 | 57130669800 | 43550 | 43600 | 43650 | 43500 | 3334 |
| 440 | 20240416 | 115000 | 56985442050 | 43650 | 43650 | 43700 | 43500 | 5663 |
| 441 | 20240416 | 114900 | 56738581150 | 43700 | 43700 | 43750 | 43650 | 1698 |
| 442 | 20240416 | 114800 | 56664378150 | 43700 | 43700 | 43750 | 43550 | 5990 |
| 443 | 20240416 | 114700 | 56402749400 | 43700 | 43500 | 43700 | 43450 | 5867 |
| 444 | 20240416 | 114600 | 56147012750 | 43500 | 43450 | 43550 | 43450 | 6781 |
| 445 | 20240416 | 114500 | 55852048450 | 43400 | 43150 | 43450 | 43100 | 5036 |
| 446 | 20240416 | 114400 | 55633967100 | 43150 | 43050 | 43200 | 43050 | 3007 |
| 447 | 20240416 | 114300 | 55504343750 | 43050 | 43000 | 43100 | 42950 | 2485 |
| 448 | 20240416 | 114200 | 55397449650 | 43050 | 43000 | 43050 | 42950 | 1715 |
| 449 | 20240416 | 114100 | 55323738450 | 42950 | 43000 | 43050 | 42900 | 7081 |
| 450 | 20240416 | 114000 | 55019447350 | 43050 | 43000 | 43100 | 42950 | 7354 |
| 451 | 20240416 | 113900 | 54703090600 | 43050 | 43050 | 43100 | 42950 | 9440 |
| 452 | 20240416 | 113800 | 54296937300 | 43100 | 43200 | 43250 | 43050 | 4699 |
| 453 | 20240416 | 113700 | 54094247500 | 43200 | 43350 | 43350 | 43200 | 5328 |
| 454 | 20240416 | 113600 | 53863632800 | 43350 | 43300 | 43350 | 43300 | 2870 |
| 455 | 20240416 | 113500 | 53739294700 | 43350 | 43200 | 43400 | 43100 | 5948 |
| 456 | 20240416 | 113400 | 53481906400 | 43150 | 43200 | 43300 | 42950 | 36058 |
| 457 | 20240416 | 113300 | 51929226750 | 43250 | 43250 | 43300 | 43200 | 9024 |
| 458 | 20240416 | 113200 | 51539253300 | 43250 | 43300 | 43300 | 43250 | 1524 |
| 459 | 20240416 | 113100 | 51473298300 | 43300 | 43400 | 43450 | 43250 | 10085 |
| 460 | 20240416 | 113000 | 51036225600 | 43400 | 43350 | 43450 | 43350 | 1991 |
| 461 | 20240416 | 112900 | 50949815750 | 43350 | 43600 | 43600 | 43350 | 5029 |
| 462 | 20240416 | 112800 | 50731427450 | 43600 | 43700 | 43700 | 43550 | 5248 |
| 463 | 20240416 | 112700 | 50502531600 | 43700 | 43400 | 43700 | 43400 | 8688 |
| 464 | 20240416 | 112600 | 50124062050 | 43400 | 43450 | 43500 | 43350 | 2830 |
| 465 | 20240416 | 112500 | 50001130850 | 43350 | 43300 | 43450 | 43300 | 6184 |
| 466 | 20240416 | 112400 | 49732955000 | 43400 | 43400 | 43450 | 43250 | 8385 |
| 467 | 20240416 | 112300 | 49369283550 | 43450 | 43400 | 43450 | 43350 | 3202 |
| 468 | 20240416 | 112200 | 49230391600 | 43350 | 43450 | 43500 | 43300 | 3857 |
| 469 | 20240416 | 112100 | 49062916750 | 43450 | 43350 | 43550 | 43300 | 8232 |
| 470 | 20240416 | 112000 | 48705487550 | 43400 | 43300 | 43550 | 43250 | 3975 |
| 471 | 20240416 | 111900 | 48532907300 | 43350 | 43350 | 43450 | 43200 | 22728 |
| 472 | 20240416 | 111800 | 47549075600 | 43350 | 43550 | 43550 | 43300 | 6777 |
| 473 | 20240416 | 111700 | 47254962450 | 43500 | 43600 | 43650 | 43500 | 4513 |
| 474 | 20240416 | 111600 | 47058428900 | 43600 | 43400 | 43650 | 43350 | 10995 |
| 475 | 20240416 | 111500 | 46580118500 | 43400 | 43450 | 43500 | 43350 | 7399 |
| 476 | 20240416 | 111400 | 46258918350 | 43400 | 43500 | 43600 | 43350 | 8542 |
| 477 | 20240416 | 111300 | 45887513850 | 43650 | 43850 | 43900 | 43350 | 24190 |
| 478 | 20240416 | 111200 | 44832403450 | 43850 | 43900 | 43950 | 43600 | 16381 |
| 479 | 20240416 | 111100 | 44115335850 | 43900 | 43850 | 44050 | 43800 | 15390 |
| 480 | 20240416 | 111000 | 43440159200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 481 | 20240416 | 110900 | 43440159200 | 43850 | 43850 | 43850 | 43850 | 6 |
| 482 | 20240416 | 110800 | 43439896100 | 43850 | 44050 | 44050 | 43850 | 13364 |
| 483 | 20240416 | 110700 | 42852983800 | 44000 | 44100 | 44150 | 44000 | 3425 |
| 484 | 20240416 | 110600 | 42702053950 | 44100 | 44100 | 44200 | 44050 | 4824 |
| 485 | 20240416 | 110500 | 42489315150 | 44100 | 44000 | 44150 | 44000 | 4252 |
| 486 | 20240416 | 110400 | 42301752850 | 44050 | 44050 | 44200 | 44000 | 3501 |
| 487 | 20240416 | 110300 | 42147451400 | 44100 | 44000 | 44100 | 43900 | 8388 |
| 488 | 20240416 | 110200 | 41778348550 | 44100 | 44250 | 44250 | 43950 | 33003 |
| 489 | 20240416 | 110100 | 40323786350 | 44250 | 44200 | 44300 | 44200 | 2502 |
| 490 | 20240416 | 110000 | 40213078550 | 44250 | 44250 | 44450 | 44250 | 7831 |
| 491 | 20240416 | 105900 | 39866021250 | 44300 | 44450 | 44450 | 44250 | 6791 |
| 492 | 20240416 | 105800 | 39564944700 | 44450 | 44600 | 44600 | 44400 | 3384 |
| 493 | 20240416 | 105700 | 39414370250 | 44600 | 44500 | 44600 | 44450 | 6590 |
| 494 | 20240416 | 105600 | 39120716250 | 44500 | 44300 | 44500 | 44250 | 6355 |
| 495 | 20240416 | 105500 | 38838621700 | 44300 | 44250 | 44450 | 44250 | 7928 |
| 496 | 20240416 | 105400 | 38487296400 | 44450 | 44500 | 44500 | 44250 | 9015 |
| 497 | 20240416 | 105300 | 38087509300 | 44500 | 44350 | 44500 | 44300 | 8160 |
| 498 | 20240416 | 105200 | 37725048550 | 44350 | 44700 | 44700 | 44250 | 34080 |
| 499 | 20240416 | 105100 | 36208474150 | 44700 | 44750 | 44850 | 44700 | 4015 |
| 500 | 20240416 | 105000 | 36028825600 | 44750 | 44800 | 44850 | 44700 | 2626 |
| 501 | 20240416 | 104900 | 35911307900 | 44750 | 44750 | 44800 | 44700 | 3581 |
| 502 | 20240416 | 104800 | 35751065900 | 44750 | 44800 | 44900 | 44700 | 5593 |
| 503 | 20240416 | 104700 | 35500623650 | 44700 | 44800 | 44850 | 44600 | 13971 |
| 504 | 20240416 | 104600 | 34875925450 | 44750 | 44950 | 44950 | 44750 | 6828 |
| 505 | 20240416 | 104500 | 34569513700 | 44950 | 44850 | 44950 | 44800 | 3920 |
| 506 | 20240416 | 104400 | 34393526600 | 44900 | 44750 | 45000 | 44600 | 7371 |
| 507 | 20240416 | 104300 | 34063433600 | 44600 | 44850 | 44950 | 44600 | 13180 |
| 508 | 20240416 | 104200 | 33473612200 | 44850 | 44850 | 45000 | 44800 | 7589 |
| 509 | 20240416 | 104100 | 33132841600 | 44900 | 45050 | 45100 | 44850 | 14988 |
| 510 | 20240416 | 104000 | 32458497300 | 45050 | 45150 | 45200 | 45050 | 12201 |
| 511 | 20240416 | 103900 | 31907999500 | 45200 | 45250 | 45300 | 45200 | 6768 |
| 512 | 20240416 | 103800 | 31601939400 | 45250 | 45300 | 45350 | 45250 | 3688 |
| 513 | 20240416 | 103700 | 31434875700 | 45350 | 45400 | 45450 | 45300 | 4463 |
| 514 | 20240416 | 103600 | 31232388200 | 45400 | 45450 | 45500 | 45350 | 5711 |
| 515 | 20240416 | 103500 | 30973022100 | 45450 | 45550 | 45550 | 45450 | 5597 |
| 516 | 20240416 | 103400 | 30718499350 | 45550 | 45500 | 45600 | 45500 | 6631 |
| 517 | 20240416 | 103300 | 30416736200 | 45550 | 45650 | 45650 | 45500 | 9486 |
| 518 | 20240416 | 103200 | 29984573350 | 45650 | 45800 | 45800 | 45600 | 7360 |
| 519 | 20240416 | 103100 | 29648260150 | 45800 | 45800 | 45800 | 45750 | 1345 |
| 520 | 20240416 | 103000 | 29586699450 | 45750 | 45750 | 45800 | 45750 | 2518 |
| 521 | 20240416 | 102900 | 29471450150 | 45750 | 45800 | 45900 | 45750 | 4885 |
| 522 | 20240416 | 102800 | 29247777350 | 45800 | 45800 | 45900 | 45750 | 5639 |
| 523 | 20240416 | 102700 | 28989539800 | 45800 | 45950 | 46000 | 45800 | 3217 |
| 524 | 20240416 | 102600 | 28841904600 | 46000 | 46000 | 46000 | 45950 | 1461 |
| 525 | 20240416 | 102500 | 28774757850 | 46000 | 46000 | 46050 | 45950 | 2226 |
| 526 | 20240416 | 102400 | 28672379200 | 45950 | 45950 | 46050 | 45950 | 3752 |
| 527 | 20240416 | 102300 | 28499869100 | 46000 | 46000 | 46050 | 45950 | 2231 |
| 528 | 20240416 | 102200 | 28397269000 | 46000 | 45850 | 46050 | 45800 | 3101 |
| 529 | 20240416 | 102100 | 28254869800 | 45850 | 45850 | 45900 | 45800 | 4646 |
| 530 | 20240416 | 102000 | 28041891600 | 45850 | 45900 | 45950 | 45800 | 2567 |
| 531 | 20240416 | 101900 | 27924163200 | 45900 | 45900 | 46000 | 45800 | 3974 |
| 532 | 20240416 | 101800 | 27741785150 | 45850 | 45900 | 45950 | 45750 | 10364 |
| 533 | 20240416 | 101700 | 27266768800 | 45900 | 45900 | 45950 | 45900 | 3380 |
| 534 | 20240416 | 101600 | 27111602400 | 45900 | 46100 | 46100 | 45900 | 13674 |
| 535 | 20240416 | 101500 | 26482657700 | 46100 | 46100 | 46150 | 46050 | 3512 |
| 536 | 20240416 | 101400 | 26320745400 | 46100 | 46250 | 46350 | 46100 | 7216 |
| 537 | 20240416 | 101300 | 25987390250 | 46250 | 46350 | 46400 | 46200 | 4047 |
| 538 | 20240416 | 101200 | 25800111850 | 46400 | 46250 | 46450 | 46250 | 2209 |
| 539 | 20240416 | 101100 | 25697685100 | 46250 | 46200 | 46350 | 46150 | 3226 |
| 540 | 20240416 | 101000 | 25548610750 | 46200 | 46250 | 46300 | 46150 | 3668 |
| 541 | 20240416 | 100900 | 25379062300 | 46250 | 46200 | 46300 | 46150 | 2589 |
| 542 | 20240416 | 100800 | 25259411400 | 46200 | 46350 | 46350 | 46150 | 5798 |
| 543 | 20240416 | 100700 | 24991334250 | 46350 | 46250 | 46400 | 46250 | 2584 |
| 544 | 20240416 | 100600 | 24871706750 | 46250 | 46300 | 46400 | 46250 | 3845 |
| 545 | 20240416 | 100500 | 24693673950 | 46300 | 46200 | 46450 | 46150 | 4935 |
| 546 | 20240416 | 100400 | 24465273750 | 46200 | 46300 | 46400 | 46150 | 5827 |
| 547 | 20240416 | 100300 | 24195787450 | 46350 | 46400 | 46450 | 46300 | 4272 |
| 548 | 20240416 | 100200 | 23997677700 | 46400 | 46450 | 46550 | 46400 | 3069 |
| 549 | 20240416 | 100100 | 23855155600 | 46450 | 46600 | 46650 | 46450 | 3454 |
| 550 | 20240416 | 100000 | 23694429700 | 46600 | 46600 | 46650 | 46550 | 2626 |
| 551 | 20240416 | 095900 | 23572096150 | 46650 | 46600 | 46850 | 46600 | 4089 |
| 552 | 20240416 | 095800 | 23380987950 | 46600 | 46500 | 46600 | 46450 | 3189 |
| 553 | 20240416 | 095700 | 23232502100 | 46500 | 46650 | 46650 | 46450 | 2827 |
| 554 | 20240416 | 095600 | 23100966600 | 46600 | 46700 | 46850 | 46600 | 3337 |
| 555 | 20240416 | 095500 | 22945210400 | 46700 | 46750 | 46750 | 46500 | 2753 |
| 556 | 20240416 | 095400 | 22816847050 | 46700 | 46650 | 46850 | 46650 | 970 |
| 557 | 20240416 | 095300 | 22771467900 | 46650 | 46850 | 46850 | 46500 | 4458 |
| 558 | 20240416 | 095200 | 22563440500 | 46850 | 46700 | 46900 | 46650 | 2996 |
| 559 | 20240416 | 095100 | 22423438600 | 46700 | 46800 | 46850 | 46700 | 3093 |
| 560 | 20240416 | 095000 | 22278840000 | 46850 | 46900 | 47000 | 46750 | 1388 |
| 561 | 20240416 | 094900 | 22213811800 | 46950 | 47050 | 47050 | 46900 | 2200 |
| 562 | 20240416 | 094800 | 22110555300 | 46900 | 47000 | 47100 | 46900 | 1647 |
| 563 | 20240416 | 094700 | 22033142850 | 47000 | 47100 | 47150 | 46900 | 5166 |
| 564 | 20240416 | 094600 | 21790149850 | 47100 | 47150 | 47150 | 47050 | 2282 |
| 565 | 20240416 | 094500 | 21682699300 | 47050 | 47200 | 47250 | 47050 | 6098 |
| 566 | 20240416 | 094400 | 21395183750 | 47200 | 47100 | 47250 | 47100 | 8735 |
| 567 | 20240416 | 094300 | 20983185400 | 47050 | 46800 | 47200 | 46750 | 13073 |
| 568 | 20240416 | 094200 | 20369017550 | 46800 | 46800 | 46900 | 46700 | 7654 |
| 569 | 20240416 | 094100 | 20010786950 | 46800 | 46400 | 46800 | 46350 | 7400 |
| 570 | 20240416 | 094000 | 19666167500 | 46400 | 46300 | 46400 | 46250 | 7379 |
| 571 | 20240416 | 093900 | 19324124200 | 46300 | 46100 | 46350 | 46050 | 6058 |
| 572 | 20240416 | 093800 | 19044308400 | 46100 | 46000 | 46200 | 46000 | 4118 |
| 573 | 20240416 | 093700 | 18854513750 | 46050 | 46000 | 46050 | 45950 | 7586 |
| 574 | 20240416 | 093600 | 18505474950 | 46000 | 46050 | 46100 | 46000 | 12964 |
| 575 | 20240416 | 093500 | 17908808150 | 46050 | 46300 | 46350 | 46050 | 14472 |
| 576 | 20240416 | 093400 | 17240994700 | 46300 | 46200 | 46400 | 46200 | 3094 |
| 577 | 20240416 | 093300 | 17097846650 | 46250 | 46350 | 46350 | 46200 | 6289 |
| 578 | 20240416 | 093200 | 16806809250 | 46350 | 46400 | 46400 | 46300 | 4253 |
| 579 | 20240416 | 093100 | 16609741950 | 46400 | 46550 | 46600 | 46300 | 13202 |
| 580 | 20240416 | 093000 | 15996816100 | 46500 | 46300 | 46650 | 46250 | 7435 |
| 581 | 20240416 | 092900 | 15651712650 | 46300 | 46150 | 46400 | 46100 | 7871 |
| 582 | 20240416 | 092800 | 15288172400 | 46200 | 46400 | 46450 | 46100 | 18025 |
| 583 | 20240416 | 092700 | 14454227450 | 46400 | 46950 | 46950 | 46200 | 30544 |
| 584 | 20240416 | 092600 | 13032144350 | 46900 | 46750 | 46900 | 46700 | 3773 |
| 585 | 20240416 | 092500 | 12855552050 | 46750 | 46700 | 46800 | 46550 | 11858 |
| 586 | 20240416 | 092400 | 12302156500 | 46750 | 46750 | 46900 | 46650 | 7702 |
| 587 | 20240416 | 092300 | 11941916600 | 46750 | 46900 | 47000 | 46750 | 9920 |
| 588 | 20240416 | 092200 | 11477095350 | 46900 | 47200 | 47300 | 46750 | 27099 |
| 589 | 20240416 | 092100 | 10204734600 | 47100 | 47300 | 47300 | 47100 | 18180 |
| 590 | 20240416 | 092000 | 9347030750 | 47300 | 47550 | 47700 | 47250 | 13528 |
| 591 | 20240416 | 091900 | 8705825750 | 47600 | 47450 | 47600 | 47400 | 2723 |
| 592 | 20240416 | 091800 | 8576579100 | 47400 | 47400 | 47550 | 47350 | 2162 |
| 593 | 20240416 | 091700 | 8474025300 | 47350 | 47650 | 47750 | 47350 | 9578 |
| 594 | 20240416 | 091600 | 8018746300 | 47650 | 47550 | 47700 | 47400 | 2360 |
| 595 | 20240416 | 091500 | 7906531100 | 47550 | 47450 | 47650 | 47350 | 12015 |
| 596 | 20240416 | 091400 | 7336285450 | 47500 | 47550 | 47600 | 47450 | 9936 |
| 597 | 20240416 | 091300 | 6864187450 | 47550 | 47650 | 47750 | 47550 | 4238 |
| 598 | 20240416 | 091200 | 6662359250 | 47650 | 47700 | 47750 | 47550 | 9395 |
| 599 | 20240416 | 091100 | 6215040750 | 47700 | 47850 | 47950 | 47650 | 9829 |
| 600 | 20240416 | 091000 | 5745717850 | 47850 | 47900 | 48000 | 47800 | 7312 |
| 601 | 20240416 | 090900 | 5395650550 | 47900 | 48000 | 48150 | 47850 | 12794 |
| 602 | 20240416 | 090800 | 4781650150 | 48050 | 48100 | 48300 | 48000 | 13582 |
| 603 | 20240416 | 090700 | 4128204150 | 48100 | 48300 | 48400 | 48100 | 7300 |
| 604 | 20240416 | 090600 | 3776241900 | 48300 | 48500 | 48600 | 48300 | 5906 |
| 605 | 20240416 | 090500 | 3490301200 | 48450 | 48200 | 48550 | 48100 | 7766 |
| 606 | 20240416 | 090400 | 3115501450 | 48250 | 48150 | 48250 | 48050 | 8278 |
| 607 | 20240416 | 090300 | 2717017950 | 48100 | 48650 | 48700 | 48100 | 15148 |
| 608 | 20240416 | 090200 | 1984207200 | 48600 | 48350 | 48900 | 48350 | 6138 |
| 609 | 20240416 | 090100 | 1685802150 | 48550 | 48700 | 48950 | 48200 | 15512 |
| 610 | 20240416 | 090000 | 933635150 | 48700 | 48700 | 49100 | 48550 | 18808 |