36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 3 | 20240423 | 185300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20240423 | 185200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20240423 | 185100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20240423 | 185000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20240423 | 184900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20240423 | 184800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20240423 | 184700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20240423 | 184600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20240423 | 184500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20240423 | 184400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20240423 | 184300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20240423 | 184200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20240423 | 184100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20240423 | 184000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20240423 | 183900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20240423 | 183800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20240423 | 183700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20240423 | 183600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20240423 | 183500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20240423 | 183400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20240423 | 183300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20240423 | 183200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20240423 | 183100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20240423 | 183000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20240423 | 182900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20240423 | 182800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20240423 | 182700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20240423 | 182600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20240423 | 182500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20240423 | 182400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 33 | 20240423 | 182300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20240423 | 182200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20240423 | 182100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20240423 | 182000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20240423 | 181900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20240423 | 181800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20240423 | 181700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20240423 | 181600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20240423 | 181500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20240423 | 181400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20240423 | 181300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20240423 | 181200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20240423 | 181100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20240423 | 181000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20240423 | 180900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20240423 | 180800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20240423 | 180700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20240423 | 180600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20240423 | 180500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20240423 | 180400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20240423 | 180300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20240423 | 180200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20240423 | 180100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20240423 | 180000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20240423 | 175900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20240423 | 175800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20240423 | 175700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20240423 | 175600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20240423 | 175500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20240423 | 175400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 63 | 20240423 | 175300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20240423 | 175200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20240423 | 175100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20240423 | 175000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20240423 | 174900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20240423 | 174800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20240423 | 174700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20240423 | 174600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20240423 | 174500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20240423 | 174400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20240423 | 174300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20240423 | 174200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20240423 | 174100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20240423 | 174000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20240423 | 173900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20240423 | 173800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20240423 | 173700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20240423 | 173600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20240423 | 173500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20240423 | 173400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20240423 | 173300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20240423 | 173200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20240423 | 173100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20240423 | 173000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20240423 | 172900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20240423 | 172800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20240423 | 172700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20240423 | 172600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20240423 | 172500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20240423 | 172400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 93 | 20240423 | 172300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20240423 | 172200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20240423 | 172100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20240423 | 172000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20240423 | 171900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20240423 | 171800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20240423 | 171700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20240423 | 171600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20240423 | 171500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20240423 | 171400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20240423 | 171300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20240423 | 171200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20240423 | 171100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20240423 | 171000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20240423 | 170900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20240423 | 170800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20240423 | 170700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20240423 | 170600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20240423 | 170500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20240423 | 170400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20240423 | 170300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20240423 | 170200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20240423 | 170100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20240423 | 170000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20240423 | 165900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20240423 | 165800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20240423 | 165700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20240423 | 165600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20240423 | 165500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20240423 | 165400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 123 | 20240423 | 165300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20240423 | 165200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20240423 | 165100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20240423 | 165000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20240423 | 164900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20240423 | 164800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20240423 | 164700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20240423 | 164600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20240423 | 164500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20240423 | 164400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20240423 | 164300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20240423 | 164200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20240423 | 164100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20240423 | 164000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20240423 | 163900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20240423 | 163800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20240423 | 163700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20240423 | 163600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20240423 | 163500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20240423 | 163400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20240423 | 163300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20240423 | 163200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20240423 | 163100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20240423 | 163000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20240423 | 162900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20240423 | 162800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20240423 | 162700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20240423 | 162600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20240423 | 162500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20240423 | 162400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 153 | 20240423 | 162300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20240423 | 162200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20240423 | 162100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20240423 | 162000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20240423 | 161900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20240423 | 161800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20240423 | 161700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20240423 | 161600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20240423 | 161500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20240423 | 161400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20240423 | 161300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20240423 | 161200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20240423 | 161100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20240423 | 161000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20240423 | 160900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20240423 | 160800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20240423 | 160700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20240423 | 160600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20240423 | 160500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20240423 | 160400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20240423 | 160300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20240423 | 160200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20240423 | 160100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20240423 | 160000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20240423 | 155900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20240423 | 155800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20240423 | 155700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20240423 | 155600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20240423 | 155500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20240423 | 155400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 183 | 20240423 | 155300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20240423 | 155200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20240423 | 155100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20240423 | 155000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20240423 | 154900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20240423 | 154800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20240423 | 154700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20240423 | 154600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20240423 | 154500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20240423 | 154400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20240423 | 154300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 194 | 20240423 | 154200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 195 | 20240423 | 154100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 196 | 20240423 | 154000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 197 | 20240423 | 153900 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 198 | 20240423 | 153800 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 199 | 20240423 | 153700 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 200 | 20240423 | 153600 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 201 | 20240423 | 153500 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 202 | 20240423 | 153400 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 203 | 20240423 | 153300 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 204 | 20240423 | 153200 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 205 | 20240423 | 153100 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 0 |
| 206 | 20240423 | 153000 | 302733339500 | 153200 | 153200 | 153200 | 153200 | 17133 |
| 207 | 20240423 | 152900 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 208 | 20240423 | 152800 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 209 | 20240423 | 152700 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 210 | 20240423 | 152600 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 211 | 20240423 | 152500 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 212 | 20240423 | 152400 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 213 | 20240423 | 152300 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 214 | 20240423 | 152200 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 215 | 20240423 | 152100 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 216 | 20240423 | 152000 | 300108563900 | 154000 | 154000 | 154000 | 154000 | 0 |
| 217 | 20240423 | 151900 | 300108563900 | 154000 | 154400 | 154500 | 153800 | 7644 |
| 218 | 20240423 | 151800 | 298930446400 | 154400 | 154400 | 154500 | 154300 | 4702 |
| 219 | 20240423 | 151700 | 298204555400 | 154400 | 154500 | 154700 | 154200 | 3012 |
| 220 | 20240423 | 151600 | 297739468700 | 154500 | 154600 | 154700 | 154100 | 9941 |
| 221 | 20240423 | 151500 | 296205033900 | 154600 | 155000 | 155000 | 154600 | 4492 |
| 222 | 20240423 | 151400 | 295509764800 | 155000 | 154900 | 155100 | 154800 | 2694 |
| 223 | 20240423 | 151300 | 295092447400 | 154900 | 154600 | 154900 | 154500 | 4207 |
| 224 | 20240423 | 151200 | 294441420100 | 154600 | 155400 | 155500 | 154400 | 4281 |
| 225 | 20240423 | 151100 | 293778142100 | 155400 | 155700 | 155700 | 155400 | 2996 |
| 226 | 20240423 | 151000 | 293312088400 | 155600 | 155700 | 155800 | 155500 | 2572 |
| 227 | 20240423 | 150900 | 292911666900 | 155800 | 155900 | 156000 | 155700 | 3585 |
| 228 | 20240423 | 150800 | 292352871500 | 156000 | 155400 | 156000 | 155300 | 7954 |
| 229 | 20240423 | 150700 | 291114954000 | 155400 | 155300 | 155500 | 155300 | 1341 |
| 230 | 20240423 | 150600 | 290906544900 | 155400 | 155300 | 155600 | 154600 | 4353 |
| 231 | 20240423 | 150500 | 290231093000 | 155300 | 155700 | 155800 | 155300 | 5567 |
| 232 | 20240423 | 150400 | 289364928700 | 155800 | 155800 | 156000 | 155600 | 7276 |
| 233 | 20240423 | 150300 | 288230816400 | 155800 | 155700 | 156000 | 155500 | 6606 |
| 234 | 20240423 | 150200 | 287202007100 | 155700 | 153800 | 155900 | 153800 | 11055 |
| 235 | 20240423 | 150100 | 285488588900 | 153800 | 154000 | 154100 | 153600 | 4270 |
| 236 | 20240423 | 150000 | 284831817000 | 154100 | 154300 | 154400 | 154000 | 3755 |
| 237 | 20240423 | 145900 | 284252867000 | 154300 | 154300 | 154400 | 154300 | 2028 |
| 238 | 20240423 | 145800 | 283939801500 | 154400 | 154200 | 154500 | 154100 | 1419 |
| 239 | 20240423 | 145700 | 283720850400 | 154200 | 154000 | 154300 | 154000 | 1201 |
| 240 | 20240423 | 145600 | 283535674600 | 154000 | 154400 | 154700 | 154000 | 4965 |
| 241 | 20240423 | 145500 | 282769696100 | 154300 | 153800 | 154600 | 153800 | 7287 |
| 242 | 20240423 | 145400 | 281644710000 | 153900 | 154100 | 154100 | 153800 | 2273 |
| 243 | 20240423 | 145300 | 281294871300 | 154000 | 154200 | 154200 | 153900 | 2173 |
| 244 | 20240423 | 145200 | 280960102700 | 154100 | 153500 | 154200 | 153500 | 3351 |
| 245 | 20240423 | 145100 | 280444397700 | 153500 | 153400 | 153600 | 153300 | 1667 |
| 246 | 20240423 | 145000 | 280188566900 | 153400 | 153400 | 153500 | 153300 | 1342 |
| 247 | 20240423 | 144900 | 279982699700 | 153500 | 153500 | 153500 | 153400 | 825 |
| 248 | 20240423 | 144800 | 279856123800 | 153500 | 153300 | 153600 | 153200 | 1731 |
| 249 | 20240423 | 144700 | 279590711100 | 153400 | 153500 | 153500 | 153100 | 1861 |
| 250 | 20240423 | 144600 | 279305451100 | 153400 | 153500 | 153700 | 153400 | 925 |
| 251 | 20240423 | 144500 | 279163455100 | 153500 | 153100 | 153700 | 153000 | 2189 |
| 252 | 20240423 | 144400 | 278827881100 | 153100 | 153300 | 153400 | 153000 | 1932 |
| 253 | 20240423 | 144300 | 278531955000 | 153200 | 153100 | 153600 | 153000 | 2579 |
| 254 | 20240423 | 144200 | 278136807500 | 153100 | 153100 | 153200 | 153000 | 1070 |
| 255 | 20240423 | 144100 | 277973008000 | 153100 | 153000 | 153300 | 153000 | 2303 |
| 256 | 20240423 | 144000 | 277620375300 | 153100 | 153000 | 153200 | 153000 | 1736 |
| 257 | 20240423 | 143900 | 277354658300 | 153100 | 153300 | 153300 | 153000 | 2530 |
| 258 | 20240423 | 143800 | 276967261400 | 153200 | 153200 | 153300 | 153100 | 1530 |
| 259 | 20240423 | 143700 | 276732903000 | 153200 | 153400 | 153400 | 153000 | 3235 |
| 260 | 20240423 | 143600 | 276237371600 | 153400 | 153300 | 153500 | 153300 | 1331 |
| 261 | 20240423 | 143500 | 276033258000 | 153400 | 154000 | 154500 | 153400 | 4105 |
| 262 | 20240423 | 143400 | 275401781400 | 154000 | 154000 | 154500 | 153900 | 5935 |
| 263 | 20240423 | 143300 | 274486099600 | 154000 | 153900 | 154200 | 153900 | 1757 |
| 264 | 20240423 | 143200 | 274215459700 | 153900 | 153300 | 154200 | 153200 | 2301 |
| 265 | 20240423 | 143100 | 273861456900 | 153400 | 153200 | 153500 | 153100 | 1985 |
| 266 | 20240423 | 143000 | 273557387700 | 153100 | 153400 | 153500 | 153100 | 2103 |
| 267 | 20240423 | 142900 | 273235131900 | 153400 | 153700 | 153800 | 153400 | 1496 |
| 268 | 20240423 | 142800 | 273005297700 | 153600 | 153800 | 153900 | 153600 | 1565 |
| 269 | 20240423 | 142700 | 272764726000 | 153900 | 153300 | 154000 | 153300 | 1984 |
| 270 | 20240423 | 142600 | 272459581200 | 153200 | 153100 | 153400 | 153100 | 3159 |
| 271 | 20240423 | 142500 | 271975621100 | 153100 | 153200 | 153300 | 153000 | 4740 |
| 272 | 20240423 | 142400 | 271249868400 | 153300 | 153400 | 153400 | 153200 | 1370 |
| 273 | 20240423 | 142300 | 271039832700 | 153300 | 153500 | 153600 | 153200 | 2411 |
| 274 | 20240423 | 142200 | 270670140800 | 153500 | 154000 | 154000 | 153500 | 1209 |
| 275 | 20240423 | 142100 | 270484256600 | 154000 | 153200 | 154200 | 153200 | 1978 |
| 276 | 20240423 | 142000 | 270180219500 | 153200 | 153400 | 153400 | 153100 | 1913 |
| 277 | 20240423 | 141900 | 269887009700 | 153300 | 153200 | 153500 | 153200 | 1551 |
| 278 | 20240423 | 141800 | 269649204100 | 153200 | 153900 | 153900 | 153200 | 2887 |
| 279 | 20240423 | 141700 | 269205993300 | 153900 | 154200 | 154200 | 153600 | 2557 |
| 280 | 20240423 | 141600 | 268812474100 | 154200 | 154100 | 154300 | 153900 | 2518 |
| 281 | 20240423 | 141500 | 268424287200 | 154200 | 154200 | 154300 | 153900 | 2208 |
| 282 | 20240423 | 141400 | 268084149200 | 154200 | 154500 | 154500 | 154100 | 4316 |
| 283 | 20240423 | 141300 | 267418433100 | 154400 | 153500 | 154400 | 153500 | 6329 |
| 284 | 20240423 | 141200 | 266443008000 | 153900 | 153400 | 153900 | 153300 | 2243 |
| 285 | 20240423 | 141100 | 266098556600 | 153500 | 153300 | 153700 | 153100 | 1264 |
| 286 | 20240423 | 141000 | 265904700300 | 153100 | 153500 | 153500 | 153000 | 4297 |
| 287 | 20240423 | 140900 | 265246418900 | 153400 | 152800 | 153600 | 152700 | 1837 |
| 288 | 20240423 | 140800 | 264965129800 | 152700 | 153100 | 153200 | 152700 | 5594 |
| 289 | 20240423 | 140700 | 264109598500 | 153100 | 153300 | 153600 | 153000 | 4082 |
| 290 | 20240423 | 140600 | 263484106800 | 153400 | 154300 | 154500 | 153200 | 4135 |
| 291 | 20240423 | 140500 | 262847533100 | 154300 | 154000 | 154500 | 154000 | 2893 |
| 292 | 20240423 | 140400 | 262401220500 | 154000 | 154100 | 154500 | 153900 | 3363 |
| 293 | 20240423 | 140300 | 261882471800 | 153900 | 153500 | 154100 | 153300 | 5669 |
| 294 | 20240423 | 140200 | 261011708100 | 153500 | 153700 | 153700 | 153100 | 3846 |
| 295 | 20240423 | 140100 | 260421475200 | 153700 | 153800 | 153900 | 153700 | 1664 |
| 296 | 20240423 | 140000 | 260165609000 | 153800 | 154100 | 154200 | 153500 | 3450 |
| 297 | 20240423 | 135900 | 259634687400 | 154100 | 153400 | 154200 | 153400 | 2767 |
| 298 | 20240423 | 135800 | 259209372400 | 153500 | 153600 | 153700 | 153200 | 3870 |
| 299 | 20240423 | 135700 | 258615939500 | 153500 | 153800 | 154200 | 153400 | 4130 |
| 300 | 20240423 | 135600 | 257980860600 | 153600 | 152900 | 153900 | 152900 | 4500 |
| 301 | 20240423 | 135500 | 257290525200 | 153000 | 152800 | 153000 | 152700 | 1784 |
| 302 | 20240423 | 135400 | 257017670600 | 152800 | 153000 | 153200 | 152600 | 3537 |
| 303 | 20240423 | 135300 | 256476904400 | 153000 | 152600 | 153000 | 152600 | 2334 |
| 304 | 20240423 | 135200 | 256120301400 | 152600 | 152600 | 153100 | 152600 | 4493 |
| 305 | 20240423 | 135100 | 255433821000 | 152600 | 152800 | 152900 | 152500 | 8085 |
| 306 | 20240423 | 135000 | 254199550900 | 152900 | 153300 | 153300 | 152800 | 8887 |
| 307 | 20240423 | 134900 | 252839787000 | 153300 | 154700 | 154800 | 153200 | 12909 |
| 308 | 20240423 | 134800 | 250852163600 | 154800 | 154700 | 154900 | 154600 | 2408 |
| 309 | 20240423 | 134700 | 250479641000 | 154700 | 155000 | 155100 | 154700 | 3580 |
| 310 | 20240423 | 134600 | 249925377500 | 155000 | 155600 | 155600 | 154900 | 3259 |
| 311 | 20240423 | 134500 | 249419493300 | 155600 | 156100 | 156300 | 155300 | 4011 |
| 312 | 20240423 | 134400 | 248794418700 | 156100 | 155600 | 156600 | 155500 | 4874 |
| 313 | 20240423 | 134300 | 248032930000 | 155700 | 154500 | 155700 | 154500 | 3822 |
| 314 | 20240423 | 134200 | 247440401300 | 154600 | 154400 | 154700 | 154400 | 4011 |
| 315 | 20240423 | 134100 | 246820418000 | 154500 | 154800 | 154800 | 154100 | 10000 |
| 316 | 20240423 | 134000 | 245275943400 | 154800 | 155000 | 155500 | 154700 | 8888 |
| 317 | 20240423 | 133900 | 243898621300 | 155000 | 155600 | 155700 | 154700 | 10928 |
| 318 | 20240423 | 133800 | 242203312500 | 155600 | 156900 | 157000 | 155600 | 11577 |
| 319 | 20240423 | 133700 | 240394808900 | 156900 | 157100 | 157300 | 156900 | 2682 |
| 320 | 20240423 | 133600 | 239973486900 | 157100 | 157000 | 157400 | 156800 | 8979 |
| 321 | 20240423 | 133500 | 238563647000 | 157100 | 156800 | 157200 | 156800 | 3423 |
| 322 | 20240423 | 133400 | 238026031100 | 156800 | 157300 | 157300 | 156400 | 5516 |
| 323 | 20240423 | 133300 | 237161059300 | 157300 | 156100 | 157500 | 156100 | 8263 |
| 324 | 20240423 | 133200 | 235866167000 | 156100 | 156700 | 157700 | 156100 | 12532 |
| 325 | 20240423 | 133100 | 233900378400 | 156800 | 158900 | 159100 | 156300 | 20938 |
| 326 | 20240423 | 133000 | 230594972000 | 158900 | 158000 | 159000 | 158000 | 8447 |
| 327 | 20240423 | 132900 | 229255680400 | 158000 | 158800 | 159200 | 157800 | 20962 |
| 328 | 20240423 | 132800 | 225934075700 | 158800 | 159300 | 159500 | 158800 | 24810 |
| 329 | 20240423 | 132700 | 221984221100 | 159300 | 159200 | 159500 | 158200 | 35963 |
| 330 | 20240423 | 132600 | 216264685700 | 159300 | 157300 | 159300 | 156700 | 27669 |
| 331 | 20240423 | 132500 | 211888263600 | 157200 | 156000 | 157300 | 156000 | 10427 |
| 332 | 20240423 | 132400 | 210253784500 | 156000 | 157200 | 157300 | 155800 | 14207 |
| 333 | 20240423 | 132300 | 208031681200 | 157200 | 156800 | 157300 | 156600 | 11568 |
| 334 | 20240423 | 132200 | 206215742800 | 156800 | 156700 | 156800 | 155900 | 11052 |
| 335 | 20240423 | 132100 | 204486384600 | 156700 | 156400 | 157100 | 156000 | 15240 |
| 336 | 20240423 | 132000 | 202099494600 | 156400 | 154700 | 156500 | 154600 | 13130 |
| 337 | 20240423 | 131900 | 200049680100 | 154600 | 155700 | 155800 | 154600 | 6460 |
| 338 | 20240423 | 131800 | 199046273500 | 155600 | 155700 | 155800 | 155300 | 3114 |
| 339 | 20240423 | 131700 | 198561974300 | 155700 | 155700 | 156200 | 155300 | 4618 |
| 340 | 20240423 | 131600 | 197842627600 | 155700 | 156100 | 156200 | 155300 | 3759 |
| 341 | 20240423 | 131500 | 197256850800 | 156000 | 155900 | 156300 | 154800 | 8142 |
| 342 | 20240423 | 131400 | 195990192900 | 155800 | 156200 | 156500 | 155600 | 9147 |
| 343 | 20240423 | 131300 | 194561763800 | 156200 | 156100 | 156300 | 155300 | 10260 |
| 344 | 20240423 | 131200 | 192962481900 | 155900 | 154600 | 156200 | 154500 | 7374 |
| 345 | 20240423 | 131100 | 191815038400 | 154600 | 155800 | 155800 | 154400 | 7373 |
| 346 | 20240423 | 131000 | 190672215900 | 155900 | 154100 | 155900 | 154000 | 11744 |
| 347 | 20240423 | 130900 | 188851609600 | 153700 | 153000 | 154100 | 153000 | 3721 |
| 348 | 20240423 | 130800 | 188280599300 | 153000 | 153500 | 153800 | 152000 | 12911 |
| 349 | 20240423 | 130700 | 186307053600 | 153500 | 154100 | 154500 | 153400 | 8431 |
| 350 | 20240423 | 130600 | 185007936500 | 154100 | 153300 | 154300 | 153200 | 4871 |
| 351 | 20240423 | 130500 | 184259180500 | 153300 | 154300 | 154300 | 153300 | 12643 |
| 352 | 20240423 | 130400 | 182315488200 | 154200 | 154900 | 155300 | 153800 | 15171 |
| 353 | 20240423 | 130300 | 179971715800 | 154900 | 158100 | 158300 | 154000 | 28644 |
| 354 | 20240423 | 130200 | 175492488900 | 157800 | 156800 | 158600 | 155900 | 34556 |
| 355 | 20240423 | 130100 | 170048915800 | 156700 | 156400 | 157200 | 153800 | 26613 |
| 356 | 20240423 | 130000 | 165889856100 | 156400 | 155700 | 158600 | 155600 | 51745 |
| 357 | 20240423 | 125900 | 157751940000 | 155600 | 153400 | 155700 | 153100 | 31909 |
| 358 | 20240423 | 125800 | 152834295800 | 153400 | 152100 | 153500 | 152000 | 26380 |
| 359 | 20240423 | 125700 | 148804420400 | 152100 | 151700 | 152100 | 150700 | 10584 |
| 360 | 20240423 | 125600 | 147199758600 | 151700 | 151400 | 152000 | 151300 | 15671 |
| 361 | 20240423 | 125500 | 144821660800 | 151400 | 150100 | 151500 | 150100 | 5240 |
| 362 | 20240423 | 125400 | 144030656500 | 150100 | 150200 | 150200 | 150000 | 956 |
| 363 | 20240423 | 125300 | 143887195500 | 150100 | 149700 | 150200 | 149600 | 1982 |
| 364 | 20240423 | 125200 | 143589949800 | 149600 | 149400 | 149600 | 149400 | 1938 |
| 365 | 20240423 | 125100 | 143300175800 | 149500 | 149800 | 149900 | 149400 | 1742 |
| 366 | 20240423 | 125000 | 143039518200 | 149800 | 149900 | 150100 | 149800 | 1166 |
| 367 | 20240423 | 124900 | 142864724600 | 149900 | 150000 | 150100 | 149900 | 1301 |
| 368 | 20240423 | 124800 | 142669559100 | 150000 | 150500 | 150500 | 150000 | 2650 |
| 369 | 20240423 | 124700 | 142271578400 | 150500 | 150900 | 151100 | 150400 | 5237 |
| 370 | 20240423 | 124600 | 141481654700 | 150900 | 150800 | 151100 | 150600 | 2991 |
| 371 | 20240423 | 124500 | 141030438600 | 150900 | 150500 | 151100 | 150500 | 3442 |
| 372 | 20240423 | 124400 | 140511375400 | 150500 | 150300 | 150700 | 150200 | 2196 |
| 373 | 20240423 | 124300 | 140181083800 | 150300 | 149300 | 150400 | 149300 | 2518 |
| 374 | 20240423 | 124200 | 139803694400 | 149300 | 149300 | 149400 | 149200 | 473 |
| 375 | 20240423 | 124100 | 139733074700 | 149300 | 149400 | 149500 | 149300 | 488 |
| 376 | 20240423 | 124000 | 139660158900 | 149400 | 149600 | 149600 | 149400 | 553 |
| 377 | 20240423 | 123900 | 139577507500 | 149500 | 149500 | 149600 | 149500 | 410 |
| 378 | 20240423 | 123800 | 139516201600 | 149500 | 149700 | 149800 | 149500 | 1215 |
| 379 | 20240423 | 123700 | 139334395900 | 149700 | 149900 | 149900 | 149700 | 819 |
| 380 | 20240423 | 123600 | 139211726600 | 149800 | 149500 | 149900 | 149500 | 2072 |
| 381 | 20240423 | 123500 | 138901559400 | 149500 | 149400 | 149600 | 149300 | 843 |
| 382 | 20240423 | 123400 | 138775559300 | 149500 | 149200 | 149600 | 149200 | 973 |
| 383 | 20240423 | 123300 | 138630134700 | 149200 | 149000 | 149300 | 148900 | 1124 |
| 384 | 20240423 | 123200 | 138462573400 | 149000 | 149000 | 149100 | 148900 | 2055 |
| 385 | 20240423 | 123100 | 138156449500 | 149000 | 149000 | 149100 | 148900 | 1686 |
| 386 | 20240423 | 123000 | 137905231900 | 149000 | 149100 | 149200 | 149000 | 1460 |
| 387 | 20240423 | 122900 | 137687614600 | 149100 | 149300 | 149300 | 149100 | 1327 |
| 388 | 20240423 | 122800 | 137489621000 | 149300 | 149300 | 149400 | 149200 | 1078 |
| 389 | 20240423 | 122700 | 137328677700 | 149300 | 149200 | 149400 | 149200 | 737 |
| 390 | 20240423 | 122600 | 137218649800 | 149200 | 149300 | 149400 | 149200 | 702 |
| 391 | 20240423 | 122500 | 137113841400 | 149300 | 149200 | 149400 | 149100 | 1195 |
| 392 | 20240423 | 122400 | 136935565900 | 149200 | 149500 | 149600 | 149200 | 2206 |
| 393 | 20240423 | 122300 | 136606061200 | 149500 | 149500 | 149600 | 149500 | 665 |
| 394 | 20240423 | 122200 | 136506624300 | 149600 | 149500 | 149600 | 149500 | 584 |
| 395 | 20240423 | 122100 | 136419305300 | 149600 | 149600 | 149600 | 149400 | 839 |
| 396 | 20240423 | 122000 | 136293872500 | 149500 | 149300 | 149600 | 149300 | 446 |
| 397 | 20240423 | 121900 | 136227203400 | 149300 | 149200 | 149500 | 149100 | 1379 |
| 398 | 20240423 | 121800 | 136021376000 | 149300 | 149300 | 149300 | 149200 | 620 |
| 399 | 20240423 | 121700 | 135928847900 | 149200 | 149300 | 149400 | 149200 | 754 |
| 400 | 20240423 | 121600 | 135816283300 | 149300 | 149300 | 149400 | 149300 | 545 |
| 401 | 20240423 | 121500 | 135734900900 | 149400 | 149400 | 149500 | 149300 | 576 |
| 402 | 20240423 | 121400 | 135648840500 | 149400 | 149500 | 149600 | 149400 | 518 |
| 403 | 20240423 | 121300 | 135571413500 | 149500 | 149600 | 149700 | 149500 | 1384 |
| 404 | 20240423 | 121200 | 135364414400 | 149600 | 149500 | 149700 | 149100 | 1050 |
| 405 | 20240423 | 121100 | 135207485100 | 149500 | 148500 | 149600 | 148500 | 3282 |
| 406 | 20240423 | 121000 | 134717932600 | 148600 | 148600 | 148700 | 148500 | 1291 |
| 407 | 20240423 | 120900 | 134526170400 | 148700 | 148500 | 148800 | 148400 | 1755 |
| 408 | 20240423 | 120800 | 134265516000 | 148600 | 148800 | 148900 | 148500 | 1653 |
| 409 | 20240423 | 120700 | 134019863800 | 148800 | 148600 | 148900 | 148400 | 3328 |
| 410 | 20240423 | 120600 | 133525389200 | 148600 | 148900 | 148900 | 148600 | 2835 |
| 411 | 20240423 | 120500 | 133103646300 | 148800 | 148900 | 149000 | 148800 | 1598 |
| 412 | 20240423 | 120400 | 132865728300 | 148900 | 148900 | 149000 | 148900 | 1651 |
| 413 | 20240423 | 120300 | 132619845400 | 148900 | 149100 | 149200 | 148900 | 2333 |
| 414 | 20240423 | 120200 | 132272144900 | 149100 | 149300 | 149400 | 149100 | 1828 |
| 415 | 20240423 | 120100 | 131999398900 | 149300 | 149200 | 149400 | 149200 | 897 |
| 416 | 20240423 | 120000 | 131865519500 | 149200 | 149200 | 149400 | 149200 | 1162 |
| 417 | 20240423 | 115900 | 131692092800 | 149200 | 149300 | 149400 | 149200 | 1280 |
| 418 | 20240423 | 115800 | 131501009800 | 149300 | 149400 | 149400 | 149200 | 989 |
| 419 | 20240423 | 115700 | 131353360900 | 149300 | 149200 | 149400 | 149200 | 890 |
| 420 | 20240423 | 115600 | 131220488200 | 149200 | 149200 | 149300 | 149200 | 728 |
| 421 | 20240423 | 115500 | 131111851700 | 149200 | 149100 | 149300 | 149100 | 793 |
| 422 | 20240423 | 115400 | 130993561100 | 149100 | 149100 | 149200 | 149000 | 1248 |
| 423 | 20240423 | 115300 | 130807521800 | 149100 | 149300 | 149300 | 149000 | 3049 |
| 424 | 20240423 | 115200 | 130352854100 | 149300 | 149400 | 149500 | 149000 | 2907 |
| 425 | 20240423 | 115100 | 129919118400 | 149500 | 149600 | 149600 | 149200 | 2183 |
| 426 | 20240423 | 115000 | 129592971000 | 149500 | 149400 | 149700 | 149300 | 2154 |
| 427 | 20240423 | 114900 | 129271034200 | 149400 | 149500 | 149700 | 149400 | 922 |
| 428 | 20240423 | 114800 | 129133123600 | 149400 | 149300 | 149500 | 149300 | 1369 |
| 429 | 20240423 | 114700 | 128928559900 | 149400 | 149400 | 149500 | 149300 | 1278 |
| 430 | 20240423 | 114600 | 128737642700 | 149400 | 149600 | 149600 | 149300 | 1871 |
| 431 | 20240423 | 114500 | 128458022900 | 149600 | 149900 | 150000 | 149600 | 1847 |
| 432 | 20240423 | 114400 | 128181267000 | 149900 | 150100 | 150100 | 149900 | 1308 |
| 433 | 20240423 | 114300 | 127985051000 | 150100 | 150500 | 150700 | 150000 | 1944 |
| 434 | 20240423 | 114200 | 127693214400 | 150700 | 151100 | 151200 | 150600 | 2980 |
| 435 | 20240423 | 114100 | 127243491000 | 151000 | 151000 | 151200 | 150900 | 3963 |
| 436 | 20240423 | 114000 | 126644829200 | 150900 | 150700 | 151100 | 150600 | 2675 |
| 437 | 20240423 | 113900 | 126241170100 | 150600 | 150700 | 150800 | 150600 | 1577 |
| 438 | 20240423 | 113800 | 126003490500 | 150800 | 150800 | 150900 | 150400 | 1254 |
| 439 | 20240423 | 113700 | 125814578500 | 150800 | 151000 | 151000 | 150500 | 2227 |
| 440 | 20240423 | 113600 | 125478676400 | 151100 | 150700 | 151200 | 150700 | 3473 |
| 441 | 20240423 | 113500 | 124954373400 | 150700 | 150200 | 150800 | 150100 | 1315 |
| 442 | 20240423 | 113400 | 124756534200 | 150200 | 149800 | 150500 | 149800 | 1635 |
| 443 | 20240423 | 113300 | 124511003900 | 149900 | 150000 | 150100 | 149800 | 930 |
| 444 | 20240423 | 113200 | 124371563800 | 150100 | 149300 | 150100 | 149300 | 2259 |
| 445 | 20240423 | 113100 | 124033477100 | 149300 | 149600 | 149600 | 149300 | 1150 |
| 446 | 20240423 | 113000 | 123861640800 | 149500 | 149600 | 149600 | 149400 | 883 |
| 447 | 20240423 | 112900 | 123729647700 | 149600 | 149700 | 149700 | 149500 | 857 |
| 448 | 20240423 | 112800 | 123601449500 | 149700 | 149600 | 149700 | 149600 | 881 |
| 449 | 20240423 | 112700 | 123469634000 | 149700 | 149900 | 150000 | 149600 | 1663 |
| 450 | 20240423 | 112600 | 123220519000 | 149900 | 150000 | 150100 | 149900 | 1070 |
| 451 | 20240423 | 112500 | 123060031400 | 150000 | 150300 | 150400 | 149900 | 3516 |
| 452 | 20240423 | 112400 | 122532302200 | 150400 | 150500 | 150600 | 150300 | 952 |
| 453 | 20240423 | 112300 | 122389064100 | 150500 | 151000 | 151100 | 150500 | 3426 |
| 454 | 20240423 | 112200 | 121872716700 | 151000 | 150300 | 151000 | 150300 | 4005 |
| 455 | 20240423 | 112100 | 121269260200 | 150200 | 149800 | 150300 | 149800 | 1388 |
| 456 | 20240423 | 112000 | 121061042700 | 149800 | 149900 | 150400 | 149800 | 4338 |
| 457 | 20240423 | 111900 | 120409551000 | 149900 | 149400 | 150000 | 149300 | 3320 |
| 458 | 20240423 | 111800 | 119912432400 | 149200 | 148800 | 149300 | 148800 | 1685 |
| 459 | 20240423 | 111700 | 119661099700 | 148800 | 148600 | 148900 | 148600 | 1020 |
| 460 | 20240423 | 111600 | 119509398300 | 148700 | 148700 | 148800 | 148600 | 1531 |
| 461 | 20240423 | 111500 | 119281770800 | 148700 | 148900 | 149000 | 148700 | 1419 |
| 462 | 20240423 | 111400 | 119070626300 | 148800 | 149000 | 149000 | 148800 | 1696 |
| 463 | 20240423 | 111300 | 118818081700 | 148900 | 149000 | 149100 | 148800 | 2229 |
| 464 | 20240423 | 111200 | 118486077500 | 149000 | 149000 | 149200 | 149000 | 1286 |
| 465 | 20240423 | 111100 | 118294375600 | 149000 | 149100 | 149200 | 149000 | 2278 |
| 466 | 20240423 | 111000 | 117954810400 | 149100 | 149200 | 149300 | 149000 | 2621 |
| 467 | 20240423 | 110900 | 117563919000 | 149200 | 149400 | 149400 | 149100 | 2408 |
| 468 | 20240423 | 110800 | 117204653000 | 149400 | 149900 | 149900 | 149300 | 3731 |
| 469 | 20240423 | 110700 | 116646400400 | 149900 | 149700 | 150200 | 149500 | 5712 |
| 470 | 20240423 | 110600 | 115790391700 | 149600 | 149300 | 149700 | 149300 | 1439 |
| 471 | 20240423 | 110500 | 115575202400 | 149300 | 149600 | 149700 | 149300 | 2865 |
| 472 | 20240423 | 110400 | 115146855200 | 149600 | 149400 | 149700 | 149300 | 2500 |
| 473 | 20240423 | 110300 | 114773073500 | 149300 | 149800 | 149800 | 149100 | 2364 |
| 474 | 20240423 | 110200 | 114419706200 | 149900 | 148500 | 150000 | 148500 | 11755 |
| 475 | 20240423 | 110100 | 112663052800 | 148500 | 148500 | 148600 | 148300 | 2001 |
| 476 | 20240423 | 110000 | 112365978500 | 148500 | 148100 | 148500 | 148100 | 3146 |
| 477 | 20240423 | 105900 | 111899634000 | 148100 | 148200 | 148300 | 148000 | 2126 |
| 478 | 20240423 | 105800 | 111584668700 | 148100 | 148200 | 148400 | 148000 | 7577 |
| 479 | 20240423 | 105700 | 110461943700 | 148200 | 148400 | 148500 | 148200 | 4332 |
| 480 | 20240423 | 105600 | 109819370100 | 148400 | 148400 | 148600 | 148400 | 2730 |
| 481 | 20240423 | 105500 | 109414002000 | 148400 | 148600 | 148800 | 148400 | 3671 |
| 482 | 20240423 | 105400 | 108868578000 | 148500 | 148500 | 148700 | 148400 | 3727 |
| 483 | 20240423 | 105300 | 108314979400 | 148400 | 148900 | 149000 | 148300 | 2957 |
| 484 | 20240423 | 105200 | 107875544500 | 149000 | 148400 | 149000 | 148200 | 6550 |
| 485 | 20240423 | 105100 | 106902801300 | 148400 | 148700 | 148800 | 148400 | 4464 |
| 486 | 20240423 | 105000 | 106239672900 | 148800 | 148900 | 149100 | 148600 | 4385 |
| 487 | 20240423 | 104900 | 105587106400 | 148900 | 149100 | 149400 | 148900 | 2512 |
| 488 | 20240423 | 104800 | 105212370500 | 149100 | 148700 | 149200 | 148700 | 2297 |
| 489 | 20240423 | 104700 | 104870318300 | 148800 | 149100 | 149300 | 148700 | 3445 |
| 490 | 20240423 | 104600 | 104357012300 | 149100 | 149000 | 149200 | 148900 | 3051 |
| 491 | 20240423 | 104500 | 103902258800 | 149000 | 149400 | 149500 | 149000 | 3066 |
| 492 | 20240423 | 104400 | 103444902500 | 149400 | 149800 | 149900 | 149400 | 4649 |
| 493 | 20240423 | 104300 | 102749300900 | 149800 | 149600 | 150200 | 149600 | 2045 |
| 494 | 20240423 | 104200 | 102442859000 | 149700 | 150400 | 150400 | 149600 | 4798 |
| 495 | 20240423 | 104100 | 101722936500 | 150400 | 149800 | 150500 | 149700 | 5269 |
| 496 | 20240423 | 104000 | 100932251700 | 149800 | 149100 | 150100 | 149000 | 5499 |
| 497 | 20240423 | 103900 | 100109145400 | 149000 | 149300 | 149400 | 148900 | 7986 |
| 498 | 20240423 | 103800 | 98918057700 | 149100 | 148700 | 149300 | 148100 | 18628 |
| 499 | 20240423 | 103700 | 96152443000 | 148700 | 149300 | 149300 | 148600 | 8593 |
| 500 | 20240423 | 103600 | 94872806000 | 149300 | 148900 | 149600 | 148900 | 4921 |
| 501 | 20240423 | 103500 | 94138594100 | 148900 | 149500 | 149600 | 148900 | 12401 |
| 502 | 20240423 | 103400 | 92289019700 | 149500 | 149700 | 149800 | 149300 | 5593 |
| 503 | 20240423 | 103300 | 91452542800 | 149700 | 149700 | 150000 | 149700 | 2571 |
| 504 | 20240423 | 103200 | 91067437900 | 149900 | 149700 | 150400 | 149700 | 6225 |
| 505 | 20240423 | 103100 | 90134280000 | 149700 | 149900 | 150200 | 149700 | 6801 |
| 506 | 20240423 | 103000 | 89114786500 | 149900 | 150500 | 150600 | 149900 | 2094 |
| 507 | 20240423 | 102900 | 88800318200 | 150600 | 149900 | 150600 | 149800 | 8653 |
| 508 | 20240423 | 102800 | 87501597100 | 149900 | 150400 | 150400 | 149800 | 9058 |
| 509 | 20240423 | 102700 | 86142731300 | 150300 | 150300 | 150600 | 150000 | 6470 |
| 510 | 20240423 | 102600 | 85170446900 | 150300 | 150900 | 151000 | 150000 | 15580 |
| 511 | 20240423 | 102500 | 82827742900 | 150900 | 151100 | 151200 | 150900 | 4283 |
| 512 | 20240423 | 102400 | 82180983400 | 151100 | 151600 | 151600 | 151100 | 1711 |
| 513 | 20240423 | 102300 | 81922118300 | 151500 | 151100 | 151900 | 151000 | 3840 |
| 514 | 20240423 | 102200 | 81340659100 | 151100 | 151000 | 151400 | 150900 | 2210 |
| 515 | 20240423 | 102100 | 81006750800 | 151000 | 150900 | 151300 | 150900 | 4643 |
| 516 | 20240423 | 102000 | 80305485200 | 150800 | 151500 | 151600 | 150800 | 4521 |
| 517 | 20240423 | 101900 | 79622610000 | 151500 | 151300 | 151800 | 151100 | 2568 |
| 518 | 20240423 | 101800 | 79233556000 | 151100 | 151600 | 151600 | 150900 | 3789 |
| 519 | 20240423 | 101700 | 78660518100 | 151500 | 151100 | 151800 | 151000 | 5866 |
| 520 | 20240423 | 101600 | 77773187500 | 151100 | 151700 | 151900 | 151100 | 8539 |
| 521 | 20240423 | 101500 | 76480769800 | 151800 | 152300 | 152300 | 151700 | 3952 |
| 522 | 20240423 | 101400 | 75879623100 | 152300 | 151600 | 152400 | 151500 | 6112 |
| 523 | 20240423 | 101300 | 74951206500 | 151700 | 151500 | 152000 | 151400 | 4549 |
| 524 | 20240423 | 101200 | 74261542400 | 151600 | 152200 | 152200 | 151400 | 11575 |
| 525 | 20240423 | 101100 | 72503719900 | 152200 | 152900 | 153000 | 152200 | 8796 |
| 526 | 20240423 | 101000 | 71162395600 | 153000 | 152700 | 153200 | 152600 | 3534 |
| 527 | 20240423 | 100900 | 70622144100 | 152600 | 153000 | 153100 | 152600 | 6215 |
| 528 | 20240423 | 100800 | 69672032400 | 153000 | 153200 | 153200 | 152800 | 4024 |
| 529 | 20240423 | 100700 | 69056403400 | 153200 | 153800 | 153800 | 153000 | 3888 |
| 530 | 20240423 | 100600 | 68460335800 | 153700 | 154100 | 154400 | 153600 | 1451 |
| 531 | 20240423 | 100500 | 68237074300 | 154000 | 154400 | 154700 | 154000 | 1668 |
| 532 | 20240423 | 100400 | 67979684800 | 154500 | 154900 | 155100 | 154300 | 4415 |
| 533 | 20240423 | 100300 | 67295641800 | 155100 | 154100 | 155100 | 154000 | 6202 |
| 534 | 20240423 | 100200 | 66336735800 | 154100 | 153300 | 154100 | 153200 | 3409 |
| 535 | 20240423 | 100100 | 65813341000 | 153300 | 153300 | 153400 | 153000 | 2966 |
| 536 | 20240423 | 100000 | 65358893800 | 153400 | 153100 | 153500 | 152800 | 9137 |
| 537 | 20240423 | 095900 | 63960435000 | 153100 | 153500 | 153600 | 153100 | 3500 |
| 538 | 20240423 | 095800 | 63423818200 | 153500 | 153500 | 153700 | 153300 | 3889 |
| 539 | 20240423 | 095700 | 62827266900 | 153500 | 153900 | 154100 | 153200 | 10588 |
| 540 | 20240423 | 095600 | 61201452100 | 153900 | 154200 | 154300 | 153900 | 3691 |
| 541 | 20240423 | 095500 | 60632464300 | 154200 | 154100 | 154300 | 154100 | 1308 |
| 542 | 20240423 | 095400 | 60430769000 | 154000 | 154100 | 154300 | 153700 | 4279 |
| 543 | 20240423 | 095300 | 59771446500 | 153900 | 154500 | 154500 | 153800 | 9609 |
| 544 | 20240423 | 095200 | 58290755300 | 154500 | 154400 | 154800 | 154300 | 2882 |
| 545 | 20240423 | 095100 | 57845492000 | 154500 | 154600 | 154900 | 154200 | 4775 |
| 546 | 20240423 | 095000 | 57107917500 | 154600 | 155000 | 155200 | 154600 | 2307 |
| 547 | 20240423 | 094900 | 56750662700 | 155100 | 155200 | 155300 | 154900 | 682 |
| 548 | 20240423 | 094800 | 56644885900 | 155300 | 155000 | 155300 | 154700 | 4794 |
| 549 | 20240423 | 094700 | 55902264200 | 155100 | 155600 | 155900 | 155000 | 3439 |
| 550 | 20240423 | 094600 | 55368204700 | 155600 | 155700 | 156000 | 155300 | 1899 |
| 551 | 20240423 | 094500 | 55072603600 | 155700 | 155300 | 155900 | 155200 | 2508 |
| 552 | 20240423 | 094400 | 54682290200 | 155400 | 155500 | 155600 | 155300 | 956 |
| 553 | 20240423 | 094300 | 54533649700 | 155600 | 155300 | 155700 | 155300 | 920 |
| 554 | 20240423 | 094200 | 54390601800 | 155200 | 155200 | 155300 | 154900 | 5820 |
| 555 | 20240423 | 094100 | 53488177500 | 155200 | 156000 | 156100 | 155100 | 4318 |
| 556 | 20240423 | 094000 | 52816317500 | 156000 | 155900 | 156500 | 155900 | 2678 |
| 557 | 20240423 | 093900 | 52398070900 | 155900 | 156400 | 156400 | 155600 | 4245 |
| 558 | 20240423 | 093800 | 51736017700 | 156400 | 156700 | 156800 | 156300 | 2428 |
| 559 | 20240423 | 093700 | 51356006300 | 156800 | 157000 | 157000 | 156600 | 1802 |
| 560 | 20240423 | 093600 | 51073643800 | 156800 | 157300 | 157500 | 156800 | 2424 |
| 561 | 20240423 | 093500 | 50692608200 | 157300 | 157900 | 158000 | 156700 | 5089 |
| 562 | 20240423 | 093400 | 49892743100 | 158000 | 159700 | 159800 | 158000 | 4808 |
| 563 | 20240423 | 093300 | 49129589200 | 159700 | 159500 | 160000 | 158900 | 4999 |
| 564 | 20240423 | 093200 | 48331724200 | 159500 | 158400 | 160300 | 158400 | 7188 |
| 565 | 20240423 | 093100 | 47185167700 | 158400 | 160000 | 160000 | 158300 | 7964 |
| 566 | 20240423 | 093000 | 45915803300 | 159900 | 158700 | 160000 | 158700 | 11326 |
| 567 | 20240423 | 092900 | 44112613300 | 158700 | 157700 | 158800 | 157500 | 7180 |
| 568 | 20240423 | 092800 | 42977436400 | 157700 | 157000 | 158000 | 157000 | 4851 |
| 569 | 20240423 | 092700 | 42213335200 | 157000 | 156800 | 157200 | 156200 | 4420 |
| 570 | 20240423 | 092600 | 41520743400 | 156800 | 155100 | 156900 | 155100 | 3775 |
| 571 | 20240423 | 092500 | 40930802300 | 155100 | 155100 | 155200 | 154800 | 781 |
| 572 | 20240423 | 092400 | 40809760200 | 155300 | 154300 | 155300 | 154100 | 4547 |
| 573 | 20240423 | 092300 | 40107509700 | 154300 | 154400 | 155100 | 154200 | 5808 |
| 574 | 20240423 | 092200 | 39210212100 | 154500 | 155400 | 155400 | 154300 | 4751 |
| 575 | 20240423 | 092100 | 38474590400 | 155600 | 155600 | 156100 | 155100 | 3127 |
| 576 | 20240423 | 092000 | 37987945800 | 155200 | 154900 | 156000 | 154700 | 5465 |
| 577 | 20240423 | 091900 | 37138919900 | 155000 | 154300 | 155300 | 154200 | 3594 |
| 578 | 20240423 | 091800 | 36583181600 | 154400 | 154900 | 155500 | 154100 | 4173 |
| 579 | 20240423 | 091700 | 35937780100 | 155500 | 155400 | 156000 | 154900 | 3982 |
| 580 | 20240423 | 091600 | 35319092400 | 155300 | 156200 | 156400 | 155200 | 4940 |
| 581 | 20240423 | 091500 | 34549652100 | 156000 | 155100 | 156300 | 154800 | 5463 |
| 582 | 20240423 | 091400 | 33699048700 | 155000 | 155400 | 155800 | 154700 | 5134 |
| 583 | 20240423 | 091300 | 32902887200 | 155300 | 154300 | 155400 | 153700 | 11426 |
| 584 | 20240423 | 091200 | 31136971200 | 154000 | 155900 | 156000 | 153400 | 27602 |
| 585 | 20240423 | 091100 | 26864253000 | 155900 | 156900 | 157300 | 155900 | 12193 |
| 586 | 20240423 | 091000 | 24956705200 | 156900 | 157500 | 157900 | 156900 | 6636 |
| 587 | 20240423 | 090900 | 23912912500 | 157500 | 157600 | 158000 | 156900 | 8367 |
| 588 | 20240423 | 090800 | 22597594200 | 157600 | 159200 | 159700 | 157500 | 6934 |
| 589 | 20240423 | 090700 | 21497809000 | 159800 | 160300 | 160300 | 159000 | 5005 |
| 590 | 20240423 | 090600 | 20698965800 | 160300 | 159500 | 160300 | 159100 | 5987 |
| 591 | 20240423 | 090500 | 19742253400 | 160000 | 159000 | 160700 | 159000 | 7495 |
| 592 | 20240423 | 090400 | 18543318200 | 159400 | 158200 | 160100 | 157700 | 9584 |
| 593 | 20240423 | 090300 | 17018427400 | 158000 | 158800 | 158800 | 157000 | 15953 |
| 594 | 20240423 | 090200 | 14501050900 | 158800 | 159400 | 160400 | 158600 | 12238 |
| 595 | 20240423 | 090100 | 12553254000 | 159300 | 163200 | 163500 | 158600 | 20868 |
| 596 | 20240423 | 090000 | 9197462400 | 162700 | 162000 | 164400 | 161400 | 55341 |