33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 191300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 3 | 20240423 | 191200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240423 | 191100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240423 | 191000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240423 | 190900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240423 | 190800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240423 | 190700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240423 | 190600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240423 | 190500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240423 | 190400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240423 | 190300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240423 | 190200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240423 | 190100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240423 | 190000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240423 | 185900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240423 | 185800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240423 | 185700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240423 | 185600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240423 | 185500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240423 | 185400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240423 | 185300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240423 | 185200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240423 | 185100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240423 | 185000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240423 | 184900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240423 | 184800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240423 | 184700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240423 | 184600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240423 | 184500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240423 | 184400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240423 | 184300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 33 | 20240423 | 184200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240423 | 184100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240423 | 184000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240423 | 183900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240423 | 183800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240423 | 183700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240423 | 183600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240423 | 183500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240423 | 183400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240423 | 183300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240423 | 183200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240423 | 183100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240423 | 183000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240423 | 182900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240423 | 182800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240423 | 182700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240423 | 182600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240423 | 182500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240423 | 182400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240423 | 182300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240423 | 182200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240423 | 182100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240423 | 182000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240423 | 181900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240423 | 181800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240423 | 181700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240423 | 181600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240423 | 181500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240423 | 181400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240423 | 181300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 63 | 20240423 | 181200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240423 | 181100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240423 | 181000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240423 | 180900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240423 | 180800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240423 | 180700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240423 | 180600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240423 | 180500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240423 | 180400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240423 | 180300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240423 | 180200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240423 | 180100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240423 | 180000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240423 | 175900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240423 | 175800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240423 | 175700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240423 | 175600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240423 | 175500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240423 | 175400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240423 | 175300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240423 | 175200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240423 | 175100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240423 | 175000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240423 | 174900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240423 | 174800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240423 | 174700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240423 | 174600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240423 | 174500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240423 | 174400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240423 | 174300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 93 | 20240423 | 174200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240423 | 174100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240423 | 174000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240423 | 173900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240423 | 173800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240423 | 173700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240423 | 173600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240423 | 173500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240423 | 173400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240423 | 173300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240423 | 173200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240423 | 173100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240423 | 173000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240423 | 172900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240423 | 172800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240423 | 172700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240423 | 172600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240423 | 172500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240423 | 172400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240423 | 172300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240423 | 172200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240423 | 172100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240423 | 172000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240423 | 171900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240423 | 171800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240423 | 171700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240423 | 171600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240423 | 171500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240423 | 171400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240423 | 171300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 123 | 20240423 | 171200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240423 | 171100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240423 | 171000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240423 | 170900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240423 | 170800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240423 | 170700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240423 | 170600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240423 | 170500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240423 | 170400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240423 | 170300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240423 | 170200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240423 | 170100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240423 | 170000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240423 | 165900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240423 | 165800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240423 | 165700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240423 | 165600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240423 | 165500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240423 | 165400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240423 | 165300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240423 | 165200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240423 | 165100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240423 | 165000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240423 | 164900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240423 | 164800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240423 | 164700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240423 | 164600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240423 | 164500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240423 | 164400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240423 | 164300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 153 | 20240423 | 164200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240423 | 164100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240423 | 164000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240423 | 163900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240423 | 163800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240423 | 163700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240423 | 163600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240423 | 163500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240423 | 163400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240423 | 163300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240423 | 163200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240423 | 163100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240423 | 163000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240423 | 162900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240423 | 162800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240423 | 162700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240423 | 162600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240423 | 162500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240423 | 162400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240423 | 162300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240423 | 162200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240423 | 162100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240423 | 162000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240423 | 161900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240423 | 161800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240423 | 161700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240423 | 161600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240423 | 161500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240423 | 161400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240423 | 161300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 183 | 20240423 | 161200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240423 | 161100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240423 | 161000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240423 | 160900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240423 | 160800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240423 | 160700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240423 | 160600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240423 | 160500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240423 | 160400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240423 | 160300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240423 | 160200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20240423 | 160100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20240423 | 160000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20240423 | 155900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20240423 | 155800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20240423 | 155700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20240423 | 155600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20240423 | 155500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20240423 | 155400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20240423 | 155300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20240423 | 155200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20240423 | 155100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20240423 | 155000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20240423 | 154900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20240423 | 154800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20240423 | 154700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20240423 | 154600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20240423 | 154500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20240423 | 154400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20240423 | 154300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 213 | 20240423 | 154200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20240423 | 154100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20240423 | 154000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20240423 | 153900 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20240423 | 153800 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20240423 | 153700 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20240423 | 153600 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20240423 | 153500 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20240423 | 153400 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20240423 | 153300 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20240423 | 153200 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20240423 | 153100 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20240423 | 153000 | 20064224200 | 44850 | 44850 | 44850 | 44850 | 7503 |
| 226 | 20240423 | 152900 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20240423 | 152800 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20240423 | 152700 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20240423 | 152600 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20240423 | 152500 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20240423 | 152400 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20240423 | 152300 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20240423 | 152200 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20240423 | 152100 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20240423 | 152000 | 19727714650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20240423 | 151900 | 19727714650 | 44900 | 44950 | 45000 | 44900 | 854 |
| 237 | 20240423 | 151800 | 19689333450 | 44950 | 45000 | 45000 | 44900 | 1531 |
| 238 | 20240423 | 151700 | 19620513850 | 45000 | 44900 | 45000 | 44900 | 803 |
| 239 | 20240423 | 151600 | 19584402050 | 44950 | 44900 | 44950 | 44900 | 1401 |
| 240 | 20240423 | 151500 | 19521445900 | 44950 | 44900 | 44950 | 44900 | 697 |
| 241 | 20240423 | 151400 | 19490144500 | 44950 | 45000 | 45000 | 44900 | 1772 |
| 242 | 20240423 | 151300 | 19410481600 | 45000 | 45050 | 45100 | 45000 | 2107 |
| 243 | 20240423 | 151200 | 19315586150 | 45100 | 45100 | 45100 | 45050 | 492 |
| 244 | 20240423 | 151100 | 19293400650 | 45100 | 45100 | 45150 | 45050 | 1289 |
| 245 | 20240423 | 151000 | 19235262050 | 45100 | 45050 | 45150 | 45050 | 502 |
| 246 | 20240423 | 150900 | 19212623450 | 45050 | 45100 | 45150 | 45000 | 1786 |
| 247 | 20240423 | 150800 | 19132160400 | 45100 | 45150 | 45150 | 45050 | 672 |
| 248 | 20240423 | 150700 | 19101849650 | 45150 | 45200 | 45200 | 45000 | 3970 |
| 249 | 20240423 | 150600 | 18922796900 | 45200 | 45100 | 45200 | 44950 | 1425 |
| 250 | 20240423 | 150500 | 18858482200 | 45000 | 44950 | 45050 | 44900 | 1963 |
| 251 | 20240423 | 150400 | 18770202150 | 44950 | 44950 | 45150 | 44900 | 1761 |
| 252 | 20240423 | 150300 | 18691072100 | 44950 | 45250 | 45250 | 44900 | 10210 |
| 253 | 20240423 | 150200 | 18231039700 | 45300 | 45350 | 45400 | 45250 | 3968 |
| 254 | 20240423 | 150100 | 18051128250 | 45400 | 45450 | 45500 | 45350 | 2814 |
| 255 | 20240423 | 150000 | 17923294700 | 45450 | 45450 | 45500 | 45400 | 346 |
| 256 | 20240423 | 145900 | 17907570500 | 45450 | 45450 | 45500 | 45400 | 483 |
| 257 | 20240423 | 145800 | 17885613400 | 45400 | 45450 | 45500 | 45400 | 1325 |
| 258 | 20240423 | 145700 | 17825388700 | 45450 | 45500 | 45550 | 45450 | 1743 |
| 259 | 20240423 | 145600 | 17746096950 | 45500 | 45600 | 45600 | 45500 | 617 |
| 260 | 20240423 | 145500 | 17717999850 | 45550 | 45550 | 45600 | 45500 | 366 |
| 261 | 20240423 | 145400 | 17701330150 | 45550 | 45500 | 45600 | 45500 | 783 |
| 262 | 20240423 | 145300 | 17665662300 | 45500 | 45550 | 45550 | 45500 | 601 |
| 263 | 20240423 | 145200 | 17638305400 | 45550 | 45600 | 45600 | 45500 | 803 |
| 264 | 20240423 | 145100 | 17601719200 | 45600 | 45600 | 45600 | 45550 | 421 |
| 265 | 20240423 | 145000 | 17582529000 | 45600 | 45550 | 45600 | 45500 | 566 |
| 266 | 20240423 | 144900 | 17556742050 | 45550 | 45500 | 45550 | 45500 | 485 |
| 267 | 20240423 | 144800 | 17534663800 | 45500 | 45450 | 45500 | 45400 | 555 |
| 268 | 20240423 | 144700 | 17509441150 | 45450 | 45400 | 45450 | 45400 | 485 |
| 269 | 20240423 | 144600 | 17487413450 | 45400 | 45550 | 45600 | 45400 | 909 |
| 270 | 20240423 | 144500 | 17446066200 | 45550 | 45600 | 45600 | 45450 | 2060 |
| 271 | 20240423 | 144400 | 17352331650 | 45550 | 45550 | 45650 | 45550 | 488 |
| 272 | 20240423 | 144300 | 17330089950 | 45500 | 45500 | 45550 | 45400 | 647 |
| 273 | 20240423 | 144200 | 17300680800 | 45500 | 45450 | 45500 | 45400 | 689 |
| 274 | 20240423 | 144100 | 17269377150 | 45450 | 45450 | 45500 | 45400 | 865 |
| 275 | 20240423 | 144000 | 17230077600 | 45450 | 45450 | 45500 | 45400 | 304 |
| 276 | 20240423 | 143900 | 17216257400 | 45450 | 45600 | 45700 | 45400 | 2412 |
| 277 | 20240423 | 143800 | 17106416750 | 45650 | 45650 | 45650 | 45600 | 842 |
| 278 | 20240423 | 143700 | 17068008400 | 45650 | 45650 | 45700 | 45600 | 487 |
| 279 | 20240423 | 143600 | 17045774300 | 45650 | 45700 | 45700 | 45600 | 860 |
| 280 | 20240423 | 143500 | 17006521300 | 45700 | 45700 | 45750 | 45600 | 755 |
| 281 | 20240423 | 143400 | 16972032450 | 45650 | 45700 | 45700 | 45600 | 776 |
| 282 | 20240423 | 143300 | 16936598450 | 45600 | 45550 | 45600 | 45500 | 1153 |
| 283 | 20240423 | 143200 | 16884091150 | 45500 | 45500 | 45550 | 45450 | 900 |
| 284 | 20240423 | 143100 | 16843171600 | 45500 | 45500 | 45550 | 45450 | 985 |
| 285 | 20240423 | 143000 | 16798386250 | 45450 | 45400 | 45500 | 45400 | 329 |
| 286 | 20240423 | 142900 | 16783435650 | 45500 | 45450 | 45500 | 45400 | 1365 |
| 287 | 20240423 | 142800 | 16721399350 | 45400 | 45450 | 45500 | 45400 | 1255 |
| 288 | 20240423 | 142700 | 16664390850 | 45450 | 45550 | 45550 | 45450 | 747 |
| 289 | 20240423 | 142600 | 16630406850 | 45550 | 45400 | 45550 | 45400 | 1626 |
| 290 | 20240423 | 142500 | 16556471150 | 45400 | 45500 | 45500 | 45350 | 914 |
| 291 | 20240423 | 142400 | 16514954800 | 45500 | 45600 | 45600 | 45400 | 2629 |
| 292 | 20240423 | 142300 | 16395399250 | 45600 | 45550 | 45600 | 45500 | 594 |
| 293 | 20240423 | 142200 | 16368357200 | 45550 | 45600 | 45600 | 45500 | 821 |
| 294 | 20240423 | 142100 | 16330959350 | 45600 | 45700 | 45700 | 45500 | 968 |
| 295 | 20240423 | 142000 | 16286829200 | 45700 | 45550 | 45750 | 45550 | 526 |
| 296 | 20240423 | 141900 | 16262833650 | 45550 | 45550 | 45600 | 45500 | 1137 |
| 297 | 20240423 | 141800 | 16211054150 | 45550 | 45500 | 45550 | 45450 | 1000 |
| 298 | 20240423 | 141700 | 16165560250 | 45450 | 45450 | 45500 | 45450 | 604 |
| 299 | 20240423 | 141600 | 16138084050 | 45450 | 45500 | 45550 | 45450 | 1292 |
| 300 | 20240423 | 141500 | 16079302050 | 45500 | 45550 | 45600 | 45500 | 761 |
| 301 | 20240423 | 141400 | 16044636950 | 45550 | 45650 | 45650 | 45550 | 806 |
| 302 | 20240423 | 141300 | 16007889150 | 45650 | 45600 | 45650 | 45600 | 404 |
| 303 | 20240423 | 141200 | 15989460250 | 45600 | 45750 | 45750 | 45600 | 460 |
| 304 | 20240423 | 141100 | 15968459100 | 45750 | 45550 | 45750 | 45550 | 594 |
| 305 | 20240423 | 141000 | 15941378400 | 45600 | 45600 | 45600 | 45550 | 387 |
| 306 | 20240423 | 140900 | 15923741800 | 45550 | 45650 | 45650 | 45450 | 6003 |
| 307 | 20240423 | 140800 | 15650384150 | 45650 | 45650 | 45700 | 45600 | 416 |
| 308 | 20240423 | 140700 | 15631398300 | 45700 | 45700 | 45750 | 45600 | 687 |
| 309 | 20240423 | 140600 | 15600030650 | 45700 | 45850 | 45850 | 45600 | 6401 |
| 310 | 20240423 | 140500 | 15307829750 | 45850 | 45800 | 45850 | 45750 | 374 |
| 311 | 20240423 | 140400 | 15290709050 | 45800 | 45850 | 45850 | 45750 | 300 |
| 312 | 20240423 | 140300 | 15276965150 | 45850 | 45750 | 45850 | 45750 | 440 |
| 313 | 20240423 | 140200 | 15256813700 | 45750 | 45750 | 45800 | 45750 | 396 |
| 314 | 20240423 | 140100 | 15238683550 | 45750 | 45850 | 45850 | 45750 | 338 |
| 315 | 20240423 | 140000 | 15223216500 | 45750 | 45800 | 45850 | 45750 | 994 |
| 316 | 20240423 | 135900 | 15177711050 | 45800 | 45800 | 45850 | 45800 | 481 |
| 317 | 20240423 | 135800 | 15155679250 | 45800 | 45850 | 45850 | 45750 | 218 |
| 318 | 20240423 | 135700 | 15145697800 | 45800 | 45750 | 45850 | 45750 | 486 |
| 319 | 20240423 | 135600 | 15123450150 | 45750 | 45850 | 45850 | 45750 | 271 |
| 320 | 20240423 | 135500 | 15111046350 | 45850 | 45850 | 45850 | 45800 | 613 |
| 321 | 20240423 | 135400 | 15082961200 | 45850 | 45800 | 45850 | 45800 | 610 |
| 322 | 20240423 | 135300 | 15055005650 | 45800 | 45800 | 45850 | 45800 | 462 |
| 323 | 20240423 | 135200 | 15033831500 | 45850 | 45850 | 45900 | 45800 | 412 |
| 324 | 20240423 | 135100 | 15014941250 | 45850 | 45850 | 45900 | 45800 | 451 |
| 325 | 20240423 | 135000 | 14994265150 | 45900 | 45850 | 45900 | 45800 | 185 |
| 326 | 20240423 | 134900 | 14985785100 | 45850 | 45900 | 45950 | 45850 | 741 |
| 327 | 20240423 | 134800 | 14951794750 | 45850 | 45850 | 45900 | 45850 | 236 |
| 328 | 20240423 | 134700 | 14940973850 | 45850 | 45900 | 45950 | 45850 | 323 |
| 329 | 20240423 | 134600 | 14926154450 | 45900 | 46050 | 46050 | 45900 | 438 |
| 330 | 20240423 | 134500 | 14906023250 | 45950 | 46000 | 46000 | 45950 | 386 |
| 331 | 20240423 | 134400 | 14888271100 | 45950 | 45950 | 46000 | 45900 | 436 |
| 332 | 20240423 | 134300 | 14868236150 | 45950 | 46000 | 46000 | 45900 | 335 |
| 333 | 20240423 | 134200 | 14852850000 | 45950 | 45800 | 45950 | 45750 | 739 |
| 334 | 20240423 | 134100 | 14818975700 | 45800 | 45850 | 45850 | 45800 | 376 |
| 335 | 20240423 | 134000 | 14801743650 | 45850 | 45800 | 45850 | 45800 | 386 |
| 336 | 20240423 | 133900 | 14784056550 | 45850 | 45950 | 45950 | 45800 | 693 |
| 337 | 20240423 | 133800 | 14752280850 | 45900 | 45900 | 45900 | 45850 | 300 |
| 338 | 20240423 | 133700 | 14738518400 | 45900 | 45950 | 45950 | 45800 | 1166 |
| 339 | 20240423 | 133600 | 14685021600 | 45950 | 45950 | 46000 | 45950 | 553 |
| 340 | 20240423 | 133500 | 14659610800 | 45900 | 45950 | 46000 | 45900 | 369 |
| 341 | 20240423 | 133400 | 14642661800 | 46000 | 45900 | 46000 | 45900 | 325 |
| 342 | 20240423 | 133300 | 14627733100 | 45900 | 46000 | 46050 | 45900 | 654 |
| 343 | 20240423 | 133200 | 14597671100 | 46050 | 46000 | 46050 | 46000 | 389 |
| 344 | 20240423 | 133100 | 14579763400 | 46050 | 46050 | 46100 | 46000 | 809 |
| 345 | 20240423 | 133000 | 14542514750 | 46100 | 46200 | 46200 | 46050 | 224 |
| 346 | 20240423 | 132900 | 14532179200 | 46200 | 46200 | 46250 | 46200 | 719 |
| 347 | 20240423 | 132800 | 14498954350 | 46200 | 46150 | 46200 | 46100 | 161 |
| 348 | 20240423 | 132700 | 14491526200 | 46150 | 46050 | 46150 | 46050 | 490 |
| 349 | 20240423 | 132600 | 14468938900 | 46050 | 46050 | 46100 | 46000 | 327 |
| 350 | 20240423 | 132500 | 14453883150 | 46100 | 46000 | 46100 | 45950 | 147 |
| 351 | 20240423 | 132400 | 14447121300 | 45950 | 45950 | 46000 | 45950 | 673 |
| 352 | 20240423 | 132300 | 14416176850 | 45950 | 45900 | 46000 | 45900 | 495 |
| 353 | 20240423 | 132200 | 14393426900 | 45900 | 46000 | 46000 | 45900 | 692 |
| 354 | 20240423 | 132100 | 14361640650 | 46000 | 46050 | 46050 | 46000 | 556 |
| 355 | 20240423 | 132000 | 14336060500 | 46050 | 46050 | 46050 | 46000 | 626 |
| 356 | 20240423 | 131900 | 14307252300 | 46050 | 46150 | 46200 | 46050 | 514 |
| 357 | 20240423 | 131800 | 14283559250 | 46150 | 46100 | 46150 | 46100 | 329 |
| 358 | 20240423 | 131700 | 14268380800 | 46100 | 46200 | 46200 | 46100 | 279 |
| 359 | 20240423 | 131600 | 14255515300 | 46100 | 46100 | 46200 | 46100 | 342 |
| 360 | 20240423 | 131500 | 14239742200 | 46100 | 46100 | 46100 | 46050 | 107 |
| 361 | 20240423 | 131400 | 14234810650 | 46050 | 46150 | 46200 | 46050 | 613 |
| 362 | 20240423 | 131300 | 14206552000 | 46200 | 46150 | 46200 | 46150 | 528 |
| 363 | 20240423 | 131200 | 14182179750 | 46150 | 46150 | 46150 | 46050 | 345 |
| 364 | 20240423 | 131100 | 14166261400 | 46150 | 46150 | 46150 | 46050 | 204 |
| 365 | 20240423 | 131000 | 14156857100 | 46100 | 46050 | 46150 | 46050 | 364 |
| 366 | 20240423 | 130900 | 14140076700 | 46050 | 46100 | 46100 | 46050 | 327 |
| 367 | 20240423 | 130800 | 14125006300 | 46050 | 46000 | 46050 | 46000 | 423 |
| 368 | 20240423 | 130700 | 14105533000 | 45950 | 46000 | 46100 | 45950 | 426 |
| 369 | 20240423 | 130600 | 14085942850 | 45950 | 45950 | 45950 | 45900 | 114 |
| 370 | 20240423 | 130500 | 14080706400 | 45850 | 45850 | 45950 | 45850 | 277 |
| 371 | 20240423 | 130400 | 14067993850 | 45850 | 45800 | 45900 | 45800 | 230 |
| 372 | 20240423 | 130300 | 14057456900 | 45800 | 45750 | 45900 | 45750 | 306 |
| 373 | 20240423 | 130200 | 14043440950 | 45800 | 45850 | 45900 | 45700 | 858 |
| 374 | 20240423 | 130100 | 14004162700 | 45800 | 46000 | 46000 | 45800 | 320 |
| 375 | 20240423 | 130000 | 13989476600 | 46000 | 45900 | 46000 | 45900 | 611 |
| 376 | 20240423 | 125900 | 13961412150 | 45950 | 46150 | 46300 | 45950 | 1250 |
| 377 | 20240423 | 125800 | 13903750850 | 46100 | 45900 | 46100 | 45900 | 1187 |
| 378 | 20240423 | 125700 | 13849192950 | 45850 | 45750 | 45850 | 45700 | 1116 |
| 379 | 20240423 | 125600 | 13798079700 | 45750 | 45750 | 45750 | 45700 | 252 |
| 380 | 20240423 | 125500 | 13786562850 | 45700 | 45800 | 45850 | 45700 | 4198 |
| 381 | 20240423 | 125400 | 13594626200 | 45800 | 45800 | 45850 | 45750 | 506 |
| 382 | 20240423 | 125300 | 13571450050 | 45800 | 45750 | 45800 | 45750 | 1162 |
| 383 | 20240423 | 125200 | 13518282150 | 45750 | 45800 | 45850 | 45750 | 250 |
| 384 | 20240423 | 125100 | 13506831050 | 45800 | 45800 | 45850 | 45800 | 309 |
| 385 | 20240423 | 125000 | 13492677500 | 45800 | 45800 | 45850 | 45800 | 579 |
| 386 | 20240423 | 124900 | 13466153600 | 45800 | 45850 | 45850 | 45800 | 303 |
| 387 | 20240423 | 124800 | 13452270500 | 45850 | 45800 | 45850 | 45800 | 359 |
| 388 | 20240423 | 124700 | 13435820100 | 45800 | 45850 | 45850 | 45800 | 150 |
| 389 | 20240423 | 124600 | 13428946650 | 45850 | 45900 | 45900 | 45800 | 415 |
| 390 | 20240423 | 124500 | 13409920400 | 45900 | 45800 | 45900 | 45800 | 264 |
| 391 | 20240423 | 124400 | 13397821050 | 45850 | 45750 | 45850 | 45750 | 299 |
| 392 | 20240423 | 124300 | 13384134700 | 45800 | 45800 | 45800 | 45750 | 260 |
| 393 | 20240423 | 124200 | 13372236700 | 45750 | 45750 | 45800 | 45750 | 334 |
| 394 | 20240423 | 124100 | 13356951500 | 45750 | 45800 | 45800 | 45750 | 236 |
| 395 | 20240423 | 124000 | 13346153300 | 45800 | 45800 | 45800 | 45750 | 183 |
| 396 | 20240423 | 123900 | 13337778150 | 45750 | 45800 | 45800 | 45750 | 309 |
| 397 | 20240423 | 123800 | 13323638450 | 45750 | 45750 | 45800 | 45750 | 244 |
| 398 | 20240423 | 123700 | 13312473900 | 45800 | 45750 | 45800 | 45750 | 325 |
| 399 | 20240423 | 123600 | 13297601150 | 45800 | 45750 | 45800 | 45750 | 153 |
| 400 | 20240423 | 123500 | 13290600350 | 45800 | 45800 | 45800 | 45750 | 299 |
| 401 | 20240423 | 123400 | 13276919650 | 45800 | 45750 | 45800 | 45750 | 178 |
| 402 | 20240423 | 123300 | 13268774200 | 45850 | 45750 | 45850 | 45750 | 250 |
| 403 | 20240423 | 123200 | 13257330450 | 45800 | 45750 | 45800 | 45750 | 682 |
| 404 | 20240423 | 123100 | 13226125100 | 45800 | 45750 | 45800 | 45750 | 336 |
| 405 | 20240423 | 123000 | 13210748100 | 45750 | 45750 | 45800 | 45750 | 187 |
| 406 | 20240423 | 122900 | 13202190700 | 45750 | 45750 | 45850 | 45700 | 224 |
| 407 | 20240423 | 122800 | 13191941900 | 45700 | 45750 | 45750 | 45700 | 371 |
| 408 | 20240423 | 122700 | 13174977650 | 45800 | 45750 | 45800 | 45750 | 211 |
| 409 | 20240423 | 122600 | 13165320800 | 45800 | 45750 | 45800 | 45700 | 277 |
| 410 | 20240423 | 122500 | 13152654850 | 45750 | 45750 | 45800 | 45700 | 262 |
| 411 | 20240423 | 122400 | 13140669450 | 45750 | 45900 | 45900 | 45700 | 1573 |
| 412 | 20240423 | 122300 | 13068626950 | 45900 | 45950 | 45950 | 45900 | 351 |
| 413 | 20240423 | 122200 | 13052514700 | 45950 | 45950 | 45950 | 45900 | 475 |
| 414 | 20240423 | 122100 | 13030704500 | 46000 | 45950 | 46000 | 45950 | 189 |
| 415 | 20240423 | 122000 | 13022019350 | 46000 | 46050 | 46050 | 45950 | 325 |
| 416 | 20240423 | 121900 | 13007068500 | 46000 | 46050 | 46050 | 46000 | 274 |
| 417 | 20240423 | 121800 | 12994459450 | 46050 | 46050 | 46050 | 46000 | 228 |
| 418 | 20240423 | 121700 | 12983970300 | 46000 | 46000 | 46050 | 45950 | 601 |
| 419 | 20240423 | 121600 | 12956323800 | 46050 | 46050 | 46100 | 46000 | 503 |
| 420 | 20240423 | 121500 | 12933176900 | 46050 | 45950 | 46050 | 45900 | 820 |
| 421 | 20240423 | 121400 | 12895465550 | 45950 | 45800 | 45950 | 45800 | 1267 |
| 422 | 20240423 | 121300 | 12837344800 | 45800 | 45750 | 45800 | 45750 | 246 |
| 423 | 20240423 | 121200 | 12826085650 | 45750 | 45750 | 45750 | 45650 | 499 |
| 424 | 20240423 | 121100 | 12803262050 | 45750 | 45700 | 45750 | 45650 | 611 |
| 425 | 20240423 | 121000 | 12775339800 | 45750 | 45750 | 45800 | 45700 | 718 |
| 426 | 20240423 | 120900 | 12742491850 | 45750 | 45750 | 45750 | 45700 | 286 |
| 427 | 20240423 | 120800 | 12729419000 | 45700 | 45700 | 45750 | 45650 | 430 |
| 428 | 20240423 | 120700 | 12709775100 | 45650 | 45650 | 45700 | 45650 | 1099 |
| 429 | 20240423 | 120600 | 12659588350 | 45650 | 45650 | 45700 | 45600 | 1533 |
| 430 | 20240423 | 120500 | 12589628950 | 45700 | 45800 | 45800 | 45650 | 1857 |
| 431 | 20240423 | 120400 | 12504737750 | 45750 | 45800 | 45850 | 45750 | 427 |
| 432 | 20240423 | 120300 | 12485180350 | 45800 | 45850 | 45850 | 45800 | 1725 |
| 433 | 20240423 | 120200 | 12406137350 | 45900 | 45900 | 45900 | 45800 | 360 |
| 434 | 20240423 | 120100 | 12389628850 | 45850 | 45900 | 45950 | 45850 | 1432 |
| 435 | 20240423 | 120000 | 12323935100 | 45900 | 46000 | 46100 | 45900 | 1407 |
| 436 | 20240423 | 115900 | 12259282450 | 46000 | 46000 | 46200 | 45900 | 2231 |
| 437 | 20240423 | 115800 | 12156626950 | 46000 | 46000 | 46150 | 45950 | 1407 |
| 438 | 20240423 | 115700 | 12091840850 | 46000 | 46000 | 46050 | 45950 | 3884 |
| 439 | 20240423 | 115600 | 11913180000 | 46050 | 46050 | 46050 | 46000 | 641 |
| 440 | 20240423 | 115500 | 11883676050 | 46050 | 46050 | 46050 | 46000 | 918 |
| 441 | 20240423 | 115400 | 11841430750 | 46050 | 46000 | 46050 | 46000 | 201 |
| 442 | 20240423 | 115300 | 11832182400 | 46000 | 46100 | 46100 | 46000 | 1079 |
| 443 | 20240423 | 115200 | 11782507650 | 46050 | 46100 | 46100 | 46050 | 329 |
| 444 | 20240423 | 115100 | 11767353550 | 46100 | 46050 | 46100 | 46050 | 886 |
| 445 | 20240423 | 115000 | 11726552500 | 46050 | 46050 | 46100 | 46050 | 683 |
| 446 | 20240423 | 114900 | 11695084450 | 46050 | 46100 | 46100 | 46050 | 287 |
| 447 | 20240423 | 114800 | 11681862250 | 46050 | 46200 | 46200 | 46050 | 1683 |
| 448 | 20240423 | 114700 | 11604262650 | 46150 | 46250 | 46250 | 46150 | 1560 |
| 449 | 20240423 | 114600 | 11532172100 | 46300 | 46250 | 46300 | 46250 | 223 |
| 450 | 20240423 | 114500 | 11521855300 | 46300 | 46300 | 46300 | 46250 | 340 |
| 451 | 20240423 | 114400 | 11506126100 | 46300 | 46250 | 46350 | 46250 | 478 |
| 452 | 20240423 | 114300 | 11484010850 | 46300 | 46250 | 46300 | 46250 | 440 |
| 453 | 20240423 | 114200 | 11463652600 | 46300 | 46300 | 46350 | 46250 | 236 |
| 454 | 20240423 | 114100 | 11452730200 | 46300 | 46200 | 46300 | 46150 | 1286 |
| 455 | 20240423 | 114000 | 11393289350 | 46200 | 46150 | 46200 | 46100 | 447 |
| 456 | 20240423 | 113900 | 11372662300 | 46150 | 46150 | 46200 | 46100 | 568 |
| 457 | 20240423 | 113800 | 11346453350 | 46150 | 46100 | 46150 | 46100 | 423 |
| 458 | 20240423 | 113700 | 11326939500 | 46100 | 46050 | 46150 | 46000 | 1536 |
| 459 | 20240423 | 113600 | 11256178650 | 46000 | 46050 | 46050 | 46000 | 1381 |
| 460 | 20240423 | 113500 | 11192647100 | 46000 | 46050 | 46050 | 46000 | 2200 |
| 461 | 20240423 | 113400 | 11091346150 | 46100 | 46100 | 46150 | 46050 | 2589 |
| 462 | 20240423 | 113300 | 10971993700 | 46150 | 46200 | 46250 | 46100 | 2073 |
| 463 | 20240423 | 113200 | 10876324900 | 46150 | 46150 | 46200 | 46150 | 482 |
| 464 | 20240423 | 113100 | 10854064500 | 46150 | 46150 | 46200 | 46150 | 164 |
| 465 | 20240423 | 113000 | 10846493850 | 46150 | 46200 | 46250 | 46150 | 1169 |
| 466 | 20240423 | 112900 | 10792515150 | 46200 | 46250 | 46250 | 46200 | 250 |
| 467 | 20240423 | 112800 | 10780959900 | 46200 | 46200 | 46250 | 46200 | 261 |
| 468 | 20240423 | 112700 | 10768901650 | 46250 | 46300 | 46350 | 46150 | 1551 |
| 469 | 20240423 | 112600 | 10697165700 | 46300 | 46400 | 46400 | 46300 | 340 |
| 470 | 20240423 | 112500 | 10681411350 | 46350 | 46350 | 46400 | 46350 | 327 |
| 471 | 20240423 | 112400 | 10666250100 | 46350 | 46450 | 46450 | 46300 | 366 |
| 472 | 20240423 | 112300 | 10649274900 | 46400 | 46200 | 46400 | 46200 | 799 |
| 473 | 20240423 | 112200 | 10612256150 | 46200 | 46200 | 46250 | 46150 | 661 |
| 474 | 20240423 | 112100 | 10581712500 | 46200 | 46100 | 46200 | 46100 | 419 |
| 475 | 20240423 | 112000 | 10562365050 | 46100 | 46200 | 46200 | 46100 | 961 |
| 476 | 20240423 | 111900 | 10518021500 | 46200 | 46200 | 46200 | 46150 | 667 |
| 477 | 20240423 | 111800 | 10487225250 | 46150 | 46200 | 46200 | 46150 | 355 |
| 478 | 20240423 | 111700 | 10470832900 | 46200 | 46250 | 46300 | 46200 | 543 |
| 479 | 20240423 | 111600 | 10445739650 | 46300 | 46200 | 46300 | 46150 | 455 |
| 480 | 20240423 | 111500 | 10424693050 | 46150 | 46100 | 46200 | 46100 | 529 |
| 481 | 20240423 | 111400 | 10400279500 | 46100 | 46150 | 46150 | 46100 | 212 |
| 482 | 20240423 | 111300 | 10390503700 | 46100 | 46150 | 46200 | 46100 | 393 |
| 483 | 20240423 | 111200 | 10372381400 | 46150 | 46200 | 46200 | 46100 | 1236 |
| 484 | 20240423 | 111100 | 10315308450 | 46200 | 46250 | 46250 | 46200 | 411 |
| 485 | 20240423 | 111000 | 10296319900 | 46250 | 46200 | 46250 | 46150 | 695 |
| 486 | 20240423 | 110900 | 10264221250 | 46250 | 46250 | 46300 | 46250 | 619 |
| 487 | 20240423 | 110800 | 10235587650 | 46250 | 46250 | 46300 | 46200 | 382 |
| 488 | 20240423 | 110700 | 10217920350 | 46250 | 46350 | 46350 | 46200 | 784 |
| 489 | 20240423 | 110600 | 10181622900 | 46300 | 46150 | 46350 | 46150 | 725 |
| 490 | 20240423 | 110500 | 10148077400 | 46150 | 46100 | 46200 | 46050 | 645 |
| 491 | 20240423 | 110400 | 10118331100 | 46100 | 46150 | 46150 | 46050 | 570 |
| 492 | 20240423 | 110300 | 10092048300 | 46100 | 46100 | 46150 | 46100 | 345 |
| 493 | 20240423 | 110200 | 10076138200 | 46150 | 46200 | 46250 | 46100 | 1054 |
| 494 | 20240423 | 110100 | 10027495050 | 46200 | 46150 | 46200 | 46100 | 492 |
| 495 | 20240423 | 110000 | 10004785350 | 46150 | 46100 | 46150 | 46050 | 846 |
| 496 | 20240423 | 105900 | 9965802100 | 46100 | 46000 | 46150 | 46000 | 1562 |
| 497 | 20240423 | 105800 | 9893881350 | 46050 | 46100 | 46100 | 46000 | 523 |
| 498 | 20240423 | 105700 | 9869797150 | 46100 | 46050 | 46150 | 46000 | 2566 |
| 499 | 20240423 | 105600 | 9751663850 | 46100 | 46200 | 46250 | 46050 | 2189 |
| 500 | 20240423 | 105500 | 9650709800 | 46250 | 46400 | 46400 | 46200 | 1748 |
| 501 | 20240423 | 105400 | 9569780950 | 46450 | 46650 | 46650 | 46400 | 6472 |
| 502 | 20240423 | 105300 | 9268517800 | 46700 | 46750 | 46750 | 46650 | 1213 |
| 503 | 20240423 | 105200 | 9211869350 | 46750 | 46750 | 46750 | 46700 | 1188 |
| 504 | 20240423 | 105100 | 9156383450 | 46700 | 46850 | 46850 | 46700 | 1558 |
| 505 | 20240423 | 105000 | 9083500150 | 46800 | 46850 | 46850 | 46800 | 508 |
| 506 | 20240423 | 104900 | 9059714400 | 46850 | 46900 | 46900 | 46800 | 1114 |
| 507 | 20240423 | 104800 | 9007519250 | 46850 | 47000 | 47050 | 46850 | 3818 |
| 508 | 20240423 | 104700 | 8828204350 | 47050 | 47050 | 47100 | 47000 | 358 |
| 509 | 20240423 | 104600 | 8811369100 | 47100 | 47100 | 47100 | 47000 | 629 |
| 510 | 20240423 | 104500 | 8781773000 | 47100 | 47150 | 47150 | 47050 | 693 |
| 511 | 20240423 | 104400 | 8749132250 | 47100 | 47200 | 47200 | 47100 | 387 |
| 512 | 20240423 | 104300 | 8730886850 | 47150 | 47150 | 47200 | 47150 | 162 |
| 513 | 20240423 | 104200 | 8723247350 | 47200 | 47150 | 47300 | 47150 | 1540 |
| 514 | 20240423 | 104100 | 8650494700 | 47150 | 47150 | 47250 | 47100 | 374 |
| 515 | 20240423 | 104000 | 8632850000 | 47100 | 47050 | 47150 | 47050 | 517 |
| 516 | 20240423 | 103900 | 8608499550 | 47100 | 47100 | 47100 | 47050 | 230 |
| 517 | 20240423 | 103800 | 8597673650 | 47100 | 47150 | 47150 | 47050 | 614 |
| 518 | 20240423 | 103700 | 8568756550 | 47150 | 47200 | 47250 | 47050 | 2945 |
| 519 | 20240423 | 103600 | 8429924300 | 47150 | 47150 | 47200 | 47150 | 151 |
| 520 | 20240423 | 103500 | 8422801500 | 47150 | 47200 | 47200 | 47150 | 206 |
| 521 | 20240423 | 103400 | 8413084900 | 47200 | 47150 | 47200 | 47150 | 358 |
| 522 | 20240423 | 103300 | 8396199050 | 47200 | 47200 | 47300 | 47150 | 1754 |
| 523 | 20240423 | 103200 | 8313377200 | 47200 | 47150 | 47200 | 47150 | 299 |
| 524 | 20240423 | 103100 | 8299272250 | 47150 | 47150 | 47200 | 47100 | 460 |
| 525 | 20240423 | 103000 | 8277583550 | 47150 | 47250 | 47250 | 47150 | 703 |
| 526 | 20240423 | 102900 | 8244406700 | 47200 | 47200 | 47300 | 47150 | 1763 |
| 527 | 20240423 | 102800 | 8161181450 | 47200 | 47150 | 47200 | 47100 | 136 |
| 528 | 20240423 | 102700 | 8154766900 | 47150 | 47200 | 47250 | 47150 | 1539 |
| 529 | 20240423 | 102600 | 8082130200 | 47150 | 47000 | 47200 | 46950 | 2195 |
| 530 | 20240423 | 102500 | 7978854400 | 47000 | 47000 | 47000 | 46950 | 160 |
| 531 | 20240423 | 102400 | 7971336900 | 46950 | 46950 | 47000 | 46900 | 153 |
| 532 | 20240423 | 102300 | 7964152950 | 46950 | 47000 | 47050 | 46900 | 971 |
| 533 | 20240423 | 102200 | 7918511150 | 46950 | 46950 | 47000 | 46850 | 808 |
| 534 | 20240423 | 102100 | 7880593100 | 46950 | 46900 | 47050 | 46900 | 1410 |
| 535 | 20240423 | 102000 | 7814336400 | 46900 | 46850 | 46900 | 46800 | 156 |
| 536 | 20240423 | 101900 | 7807025150 | 46850 | 46850 | 46850 | 46800 | 356 |
| 537 | 20240423 | 101800 | 7790350100 | 46900 | 46900 | 46900 | 46800 | 373 |
| 538 | 20240423 | 101700 | 7772877550 | 46850 | 46900 | 46950 | 46850 | 2354 |
| 539 | 20240423 | 101600 | 7662531900 | 46900 | 46950 | 46950 | 46900 | 538 |
| 540 | 20240423 | 101500 | 7637276350 | 46950 | 47000 | 47000 | 46950 | 130 |
| 541 | 20240423 | 101400 | 7631169400 | 47000 | 46950 | 47050 | 46950 | 778 |
| 542 | 20240423 | 101300 | 7594604100 | 46950 | 46950 | 47000 | 46900 | 474 |
| 543 | 20240423 | 101200 | 7572339450 | 46950 | 47000 | 47000 | 46950 | 802 |
| 544 | 20240423 | 101100 | 7534651500 | 47000 | 46950 | 47150 | 46950 | 3645 |
| 545 | 20240423 | 101000 | 7363294150 | 46950 | 46950 | 47000 | 46950 | 296 |
| 546 | 20240423 | 100900 | 7349395250 | 47000 | 47000 | 47050 | 46950 | 536 |
| 547 | 20240423 | 100800 | 7324211100 | 47050 | 46900 | 47200 | 46900 | 2382 |
| 548 | 20240423 | 100700 | 7212200650 | 46950 | 46850 | 46950 | 46850 | 442 |
| 549 | 20240423 | 100600 | 7191481500 | 46900 | 46900 | 46900 | 46850 | 325 |
| 550 | 20240423 | 100500 | 7176248600 | 46850 | 46900 | 46950 | 46850 | 735 |
| 551 | 20240423 | 100400 | 7141749250 | 46900 | 47000 | 47000 | 46900 | 458 |
| 552 | 20240423 | 100300 | 7120266800 | 47000 | 47000 | 47050 | 46850 | 1193 |
| 553 | 20240423 | 100200 | 7064325550 | 47050 | 46850 | 47200 | 46850 | 1876 |
| 554 | 20240423 | 100100 | 6976153100 | 46850 | 46850 | 46900 | 46850 | 175 |
| 555 | 20240423 | 100000 | 6967951850 | 46900 | 46950 | 46950 | 46850 | 854 |
| 556 | 20240423 | 095900 | 6927896100 | 47000 | 46950 | 47000 | 46950 | 852 |
| 557 | 20240423 | 095800 | 6887883500 | 47000 | 46900 | 47050 | 46900 | 1568 |
| 558 | 20240423 | 095700 | 6814209750 | 46950 | 46950 | 47050 | 46950 | 614 |
| 559 | 20240423 | 095600 | 6785363800 | 46900 | 47050 | 47050 | 46900 | 614 |
| 560 | 20240423 | 095500 | 6756498600 | 47000 | 47100 | 47150 | 47000 | 1957 |
| 561 | 20240423 | 095400 | 6664356850 | 47200 | 47050 | 47250 | 46850 | 2948 |
| 562 | 20240423 | 095300 | 6525721100 | 47000 | 46950 | 47100 | 46850 | 1645 |
| 563 | 20240423 | 095200 | 6448519050 | 46900 | 46900 | 46950 | 46850 | 1948 |
| 564 | 20240423 | 095100 | 6357179150 | 46950 | 47000 | 47000 | 46900 | 1195 |
| 565 | 20240423 | 095000 | 6301058450 | 46950 | 47000 | 47000 | 46950 | 747 |
| 566 | 20240423 | 094900 | 6265970850 | 47000 | 47100 | 47100 | 47000 | 1866 |
| 567 | 20240423 | 094800 | 6178239950 | 47100 | 47150 | 47200 | 47050 | 987 |
| 568 | 20240423 | 094700 | 6131740100 | 47150 | 47100 | 47200 | 47050 | 1040 |
| 569 | 20240423 | 094600 | 6082762050 | 47100 | 47100 | 47200 | 47000 | 1782 |
| 570 | 20240423 | 094500 | 5998855550 | 47100 | 46950 | 47100 | 46950 | 3800 |
| 571 | 20240423 | 094400 | 5820167400 | 47050 | 46700 | 47050 | 46700 | 1894 |
| 572 | 20240423 | 094300 | 5731393150 | 46700 | 46650 | 46700 | 46650 | 1364 |
| 573 | 20240423 | 094200 | 5667716850 | 46700 | 46750 | 46800 | 46650 | 1394 |
| 574 | 20240423 | 094100 | 5602634250 | 46750 | 46800 | 46850 | 46750 | 1179 |
| 575 | 20240423 | 094000 | 5547476500 | 46800 | 46900 | 46900 | 46800 | 1451 |
| 576 | 20240423 | 093900 | 5479534000 | 46850 | 46900 | 46950 | 46850 | 2858 |
| 577 | 20240423 | 093800 | 5345523000 | 46900 | 47050 | 47050 | 46900 | 3255 |
| 578 | 20240423 | 093700 | 5192587150 | 47050 | 47050 | 47100 | 47050 | 1076 |
| 579 | 20240423 | 093600 | 5141955250 | 47050 | 47050 | 47150 | 47050 | 1971 |
| 580 | 20240423 | 093500 | 5049143800 | 47100 | 47200 | 47200 | 47100 | 1193 |
| 581 | 20240423 | 093400 | 4992911600 | 47200 | 47300 | 47300 | 47150 | 683 |
| 582 | 20240423 | 093300 | 4960667200 | 47300 | 47450 | 47450 | 47250 | 1494 |
| 583 | 20240423 | 093200 | 4890012700 | 47400 | 47400 | 47500 | 47300 | 913 |
| 584 | 20240423 | 093100 | 4846747650 | 47450 | 47300 | 47700 | 47250 | 5528 |
| 585 | 20240423 | 093000 | 4584629000 | 47300 | 46900 | 47350 | 46800 | 2276 |
| 586 | 20240423 | 092900 | 4477542500 | 46850 | 46850 | 46950 | 46850 | 2334 |
| 587 | 20240423 | 092800 | 4368137400 | 46900 | 46900 | 46950 | 46850 | 1643 |
| 588 | 20240423 | 092700 | 4291119100 | 46900 | 47100 | 47100 | 46900 | 3608 |
| 589 | 20240423 | 092600 | 4121479450 | 47050 | 47100 | 47150 | 47050 | 1178 |
| 590 | 20240423 | 092500 | 4065996750 | 47100 | 47100 | 47200 | 47100 | 1682 |
| 591 | 20240423 | 092400 | 3986664950 | 47100 | 47200 | 47200 | 47100 | 2115 |
| 592 | 20240423 | 092300 | 3886908000 | 47250 | 47200 | 47250 | 47200 | 521 |
| 593 | 20240423 | 092200 | 3862308900 | 47250 | 47350 | 47350 | 47250 | 1122 |
| 594 | 20240423 | 092100 | 3809269200 | 47300 | 47600 | 47650 | 47300 | 3244 |
| 595 | 20240423 | 092000 | 3655118850 | 47600 | 47550 | 47650 | 47550 | 394 |
| 596 | 20240423 | 091900 | 3636369400 | 47500 | 47550 | 47600 | 47450 | 1687 |
| 597 | 20240423 | 091800 | 3556169600 | 47550 | 47350 | 47550 | 47050 | 3679 |
| 598 | 20240423 | 091700 | 3382261000 | 47500 | 47000 | 47600 | 47000 | 4035 |
| 599 | 20240423 | 091600 | 3191718300 | 47000 | 47150 | 47150 | 47000 | 727 |
| 600 | 20240423 | 091500 | 3157510800 | 47150 | 47100 | 47200 | 46850 | 2062 |
| 601 | 20240423 | 091400 | 3060587050 | 47100 | 47250 | 47250 | 46900 | 4688 |
| 602 | 20240423 | 091300 | 2840062250 | 47250 | 47400 | 47400 | 47250 | 645 |
| 603 | 20240423 | 091200 | 2809531600 | 47400 | 47400 | 47450 | 47350 | 452 |
| 604 | 20240423 | 091100 | 2788105650 | 47400 | 47300 | 47450 | 47300 | 787 |
| 605 | 20240423 | 091000 | 2750831600 | 47350 | 47350 | 47500 | 47250 | 660 |
| 606 | 20240423 | 090900 | 2719588000 | 47350 | 47450 | 47500 | 47200 | 2097 |
| 607 | 20240423 | 090800 | 2620384600 | 47500 | 47550 | 47600 | 47450 | 1635 |
| 608 | 20240423 | 090700 | 2542682550 | 47550 | 47950 | 48000 | 47500 | 3217 |
| 609 | 20240423 | 090600 | 2389289200 | 48000 | 48250 | 48250 | 47950 | 3175 |
| 610 | 20240423 | 090500 | 2236770100 | 48250 | 48400 | 48450 | 48100 | 2315 |
| 611 | 20240423 | 090400 | 2125011900 | 48350 | 48100 | 48350 | 48100 | 3420 |
| 612 | 20240423 | 090300 | 1960108250 | 48150 | 48400 | 48400 | 48100 | 4576 |
| 613 | 20240423 | 090200 | 1739330900 | 48400 | 48550 | 48700 | 48350 | 5404 |
| 614 | 20240423 | 090100 | 1477072000 | 48400 | 48700 | 48850 | 48250 | 8685 |
| 615 | 20240423 | 090000 | 1055384500 | 48700 | 48200 | 48700 | 48050 | 21675 |