34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 191500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 3 | 20240422 | 191400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240422 | 191300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240422 | 191200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240422 | 191100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240422 | 191000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240422 | 190900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240422 | 190800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240422 | 190700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240422 | 190600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240422 | 190500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240422 | 190400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240422 | 190300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240422 | 190200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240422 | 190100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240422 | 190000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240422 | 185900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240422 | 185800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240422 | 185700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240422 | 185600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240422 | 185500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240422 | 185400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240422 | 185300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240422 | 185200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240422 | 185100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240422 | 185000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240422 | 184900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240422 | 184800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240422 | 184700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240422 | 184600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240422 | 184500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 33 | 20240422 | 184400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240422 | 184300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240422 | 184200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240422 | 184100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240422 | 184000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240422 | 183900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240422 | 183800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240422 | 183700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240422 | 183600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240422 | 183500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240422 | 183400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240422 | 183300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240422 | 183200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240422 | 183100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240422 | 183000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240422 | 182900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240422 | 182800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240422 | 182700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240422 | 182600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240422 | 182500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240422 | 182400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240422 | 182300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240422 | 182200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240422 | 182100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240422 | 182000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240422 | 181900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240422 | 181800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240422 | 181700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240422 | 181600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240422 | 181500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 63 | 20240422 | 181400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240422 | 181300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240422 | 181200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240422 | 181100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240422 | 181000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240422 | 180900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240422 | 180800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240422 | 180700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240422 | 180600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240422 | 180500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240422 | 180400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240422 | 180300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240422 | 180200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240422 | 180100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240422 | 180000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240422 | 175900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240422 | 175800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240422 | 175700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240422 | 175600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240422 | 175500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240422 | 175400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240422 | 175300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240422 | 175200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240422 | 175100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240422 | 175000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240422 | 174900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240422 | 174800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240422 | 174700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240422 | 174600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240422 | 174500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 93 | 20240422 | 174400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240422 | 174300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240422 | 174200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240422 | 174100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240422 | 174000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240422 | 173900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240422 | 173800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240422 | 173700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240422 | 173600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240422 | 173500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240422 | 173400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240422 | 173300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240422 | 173200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240422 | 173100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240422 | 173000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240422 | 172900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240422 | 172800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240422 | 172700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240422 | 172600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240422 | 172500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240422 | 172400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240422 | 172300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240422 | 172200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240422 | 172100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240422 | 172000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240422 | 171900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240422 | 171800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240422 | 171700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240422 | 171600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240422 | 171500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 123 | 20240422 | 171400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240422 | 171300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240422 | 171200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240422 | 171100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240422 | 171000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240422 | 170900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240422 | 170800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240422 | 170700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240422 | 170600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240422 | 170500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240422 | 170400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240422 | 170300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240422 | 170200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240422 | 170100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240422 | 170000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240422 | 165900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240422 | 165800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240422 | 165700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240422 | 165600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240422 | 165500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240422 | 165400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240422 | 165300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240422 | 165200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240422 | 165100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240422 | 165000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240422 | 164900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240422 | 164800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240422 | 164700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240422 | 164600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240422 | 164500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 153 | 20240422 | 164400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240422 | 164300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240422 | 164200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240422 | 164100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240422 | 164000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240422 | 163900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240422 | 163800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240422 | 163700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240422 | 163600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240422 | 163500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240422 | 163400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240422 | 163300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240422 | 163200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240422 | 163100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240422 | 163000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240422 | 162900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240422 | 162800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240422 | 162700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240422 | 162600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240422 | 162500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240422 | 162400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240422 | 162300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240422 | 162200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240422 | 162100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240422 | 162000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240422 | 161900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240422 | 161800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240422 | 161700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240422 | 161600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240422 | 161500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 183 | 20240422 | 161400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240422 | 161300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240422 | 161200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240422 | 161100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240422 | 161000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 188 | 20240422 | 160900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 189 | 20240422 | 160800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 190 | 20240422 | 160700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 191 | 20240422 | 160600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 192 | 20240422 | 160500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 193 | 20240422 | 160400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 194 | 20240422 | 160300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 195 | 20240422 | 160200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 196 | 20240422 | 160100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 197 | 20240422 | 160000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 198 | 20240422 | 155900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 199 | 20240422 | 155800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 200 | 20240422 | 155700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 201 | 20240422 | 155600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 202 | 20240422 | 155500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 203 | 20240422 | 155400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 204 | 20240422 | 155300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 205 | 20240422 | 155200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 206 | 20240422 | 155100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 207 | 20240422 | 155000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 208 | 20240422 | 154900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 209 | 20240422 | 154800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 210 | 20240422 | 154700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 211 | 20240422 | 154600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 212 | 20240422 | 154500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 213 | 20240422 | 154400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 214 | 20240422 | 154300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 215 | 20240422 | 154200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 216 | 20240422 | 154100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 217 | 20240422 | 154000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 218 | 20240422 | 153900 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 219 | 20240422 | 153800 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 220 | 20240422 | 153700 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 221 | 20240422 | 153600 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 222 | 20240422 | 153500 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 223 | 20240422 | 153400 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 224 | 20240422 | 153300 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 225 | 20240422 | 153200 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 226 | 20240422 | 153100 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 227 | 20240422 | 153000 | 51542797650 | 47150 | 47150 | 47150 | 47150 | 19494 |
| 228 | 20240422 | 152900 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 229 | 20240422 | 152800 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 230 | 20240422 | 152700 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 231 | 20240422 | 152600 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 232 | 20240422 | 152500 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 233 | 20240422 | 152400 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 234 | 20240422 | 152300 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 235 | 20240422 | 152200 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 236 | 20240422 | 152100 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 237 | 20240422 | 152000 | 50623655550 | 47400 | 47400 | 47400 | 47400 | 0 |
| 238 | 20240422 | 151900 | 50623655550 | 47400 | 47450 | 47500 | 47250 | 3627 |
| 239 | 20240422 | 151800 | 50451927950 | 47500 | 47450 | 47500 | 47400 | 2224 |
| 240 | 20240422 | 151700 | 50346429300 | 47450 | 47450 | 47500 | 47400 | 1573 |
| 241 | 20240422 | 151600 | 50271784100 | 47450 | 47500 | 47550 | 47400 | 2714 |
| 242 | 20240422 | 151500 | 50142915250 | 47500 | 47550 | 47550 | 47500 | 830 |
| 243 | 20240422 | 151400 | 50103474150 | 47550 | 47450 | 47550 | 47450 | 1879 |
| 244 | 20240422 | 151300 | 50014165850 | 47500 | 47400 | 47500 | 47350 | 6592 |
| 245 | 20240422 | 151200 | 49701464350 | 47400 | 47500 | 47500 | 47400 | 1424 |
| 246 | 20240422 | 151100 | 49633910300 | 47450 | 47450 | 47500 | 47450 | 2743 |
| 247 | 20240422 | 151000 | 49503683000 | 47450 | 47450 | 47500 | 47450 | 971 |
| 248 | 20240422 | 150900 | 49457580200 | 47500 | 47500 | 47500 | 47450 | 2428 |
| 249 | 20240422 | 150800 | 49342317450 | 47450 | 47450 | 47550 | 47450 | 1813 |
| 250 | 20240422 | 150700 | 49256213650 | 47450 | 47500 | 47550 | 47450 | 1323 |
| 251 | 20240422 | 150600 | 49193365350 | 47500 | 47500 | 47600 | 47500 | 1579 |
| 252 | 20240422 | 150500 | 49118325300 | 47550 | 47550 | 47600 | 47500 | 2164 |
| 253 | 20240422 | 150400 | 49015408400 | 47550 | 47600 | 47600 | 47500 | 1067 |
| 254 | 20240422 | 150300 | 48964667150 | 47550 | 47550 | 47600 | 47500 | 506 |
| 255 | 20240422 | 150200 | 48940594100 | 47550 | 47500 | 47600 | 47450 | 2623 |
| 256 | 20240422 | 150100 | 48815879200 | 47500 | 47500 | 47600 | 47450 | 760 |
| 257 | 20240422 | 150000 | 48779763700 | 47500 | 47500 | 47550 | 47450 | 1966 |
| 258 | 20240422 | 145900 | 48686431700 | 47600 | 47650 | 47750 | 47450 | 3290 |
| 259 | 20240422 | 145800 | 48529557750 | 47700 | 47400 | 47700 | 47350 | 7758 |
| 260 | 20240422 | 145700 | 48161008300 | 47400 | 47400 | 47450 | 47400 | 753 |
| 261 | 20240422 | 145600 | 48125298600 | 47400 | 47450 | 47500 | 47400 | 1673 |
| 262 | 20240422 | 145500 | 48045948350 | 47500 | 47500 | 47550 | 47450 | 850 |
| 263 | 20240422 | 145400 | 48005593900 | 47500 | 47500 | 47550 | 47450 | 602 |
| 264 | 20240422 | 145300 | 47977009050 | 47450 | 47400 | 47450 | 47350 | 959 |
| 265 | 20240422 | 145200 | 47931551500 | 47400 | 47650 | 47650 | 47400 | 3508 |
| 266 | 20240422 | 145100 | 47764663600 | 47600 | 47650 | 47650 | 47600 | 992 |
| 267 | 20240422 | 145000 | 47717411850 | 47650 | 47700 | 47700 | 47550 | 2792 |
| 268 | 20240422 | 144900 | 47584443600 | 47700 | 47600 | 47700 | 47500 | 4258 |
| 269 | 20240422 | 144800 | 47381782100 | 47600 | 47600 | 47600 | 47550 | 1429 |
| 270 | 20240422 | 144700 | 47313779500 | 47650 | 47300 | 47650 | 47300 | 13088 |
| 271 | 20240422 | 144600 | 46692431450 | 47250 | 47300 | 47350 | 47250 | 2193 |
| 272 | 20240422 | 144500 | 46588687050 | 47300 | 47400 | 47400 | 47300 | 1361 |
| 273 | 20240422 | 144400 | 46524242600 | 47400 | 47350 | 47400 | 47350 | 766 |
| 274 | 20240422 | 144300 | 46487966250 | 47350 | 47300 | 47400 | 47300 | 2641 |
| 275 | 20240422 | 144200 | 46362885850 | 47350 | 47300 | 47350 | 47300 | 1007 |
| 276 | 20240422 | 144100 | 46315222400 | 47300 | 47300 | 47300 | 47200 | 1272 |
| 277 | 20240422 | 144000 | 46255082550 | 47300 | 47350 | 47450 | 47300 | 8032 |
| 278 | 20240422 | 143900 | 45874655600 | 47300 | 47200 | 47350 | 47200 | 2246 |
| 279 | 20240422 | 143800 | 45768433850 | 47300 | 47300 | 47350 | 47200 | 2434 |
| 280 | 20240422 | 143700 | 45653376900 | 47300 | 47050 | 47350 | 47050 | 5197 |
| 281 | 20240422 | 143600 | 45408031550 | 47050 | 47050 | 47100 | 47050 | 763 |
| 282 | 20240422 | 143500 | 45372131250 | 47050 | 47100 | 47150 | 47050 | 1465 |
| 283 | 20240422 | 143400 | 45303167250 | 47100 | 47150 | 47200 | 47100 | 2118 |
| 284 | 20240422 | 143300 | 45203304600 | 47150 | 46850 | 47150 | 46850 | 1798 |
| 285 | 20240422 | 143200 | 45118753550 | 46850 | 46900 | 47000 | 46800 | 4193 |
| 286 | 20240422 | 143100 | 44921840400 | 46900 | 46850 | 46900 | 46700 | 1095 |
| 287 | 20240422 | 143000 | 44870586200 | 46800 | 46800 | 46950 | 46700 | 1437 |
| 288 | 20240422 | 142900 | 44803283750 | 46850 | 46650 | 46850 | 46650 | 4027 |
| 289 | 20240422 | 142800 | 44614987450 | 46650 | 46650 | 46700 | 46650 | 407 |
| 290 | 20240422 | 142700 | 44595998950 | 46650 | 46650 | 46700 | 46650 | 1336 |
| 291 | 20240422 | 142600 | 44533627450 | 46650 | 46650 | 46700 | 46650 | 526 |
| 292 | 20240422 | 142500 | 44509078800 | 46650 | 46700 | 46750 | 46650 | 1386 |
| 293 | 20240422 | 142400 | 44444377400 | 46700 | 46700 | 46750 | 46700 | 929 |
| 294 | 20240422 | 142300 | 44400963400 | 46750 | 46850 | 46850 | 46750 | 877 |
| 295 | 20240422 | 142200 | 44359936800 | 46800 | 46800 | 46900 | 46800 | 1504 |
| 296 | 20240422 | 142100 | 44289512900 | 46800 | 46800 | 46800 | 46700 | 1035 |
| 297 | 20240422 | 142000 | 44241099500 | 46700 | 46700 | 46800 | 46700 | 920 |
| 298 | 20240422 | 141900 | 44198120400 | 46700 | 46850 | 47000 | 46700 | 3380 |
| 299 | 20240422 | 141800 | 44039672400 | 46850 | 46650 | 46900 | 46650 | 1907 |
| 300 | 20240422 | 141700 | 43950438600 | 46650 | 46700 | 46750 | 46650 | 1574 |
| 301 | 20240422 | 141600 | 43876968750 | 46700 | 46600 | 46800 | 46600 | 4947 |
| 302 | 20240422 | 141500 | 43645958850 | 46600 | 46600 | 46650 | 46600 | 802 |
| 303 | 20240422 | 141400 | 43608582300 | 46600 | 46400 | 46650 | 46350 | 4369 |
| 304 | 20240422 | 141300 | 43405279550 | 46350 | 46400 | 46450 | 46350 | 2359 |
| 305 | 20240422 | 141200 | 43295848250 | 46450 | 46400 | 46550 | 46350 | 2351 |
| 306 | 20240422 | 141100 | 43186649650 | 46400 | 46400 | 46550 | 46400 | 6731 |
| 307 | 20240422 | 141000 | 42874046500 | 46400 | 46550 | 46550 | 46400 | 10616 |
| 308 | 20240422 | 140900 | 42380484950 | 46550 | 46600 | 46600 | 46500 | 6599 |
| 309 | 20240422 | 140800 | 42073539800 | 46550 | 46650 | 46700 | 46550 | 8301 |
| 310 | 20240422 | 140700 | 41686824350 | 46650 | 46700 | 46700 | 46650 | 428 |
| 311 | 20240422 | 140600 | 41666852150 | 46650 | 46650 | 46700 | 46600 | 1130 |
| 312 | 20240422 | 140500 | 41614138150 | 46650 | 46850 | 46850 | 46650 | 26756 |
| 313 | 20240422 | 140400 | 40364314650 | 46850 | 46900 | 46900 | 46850 | 2810 |
| 314 | 20240422 | 140300 | 40232661300 | 46900 | 47000 | 47000 | 46900 | 3071 |
| 315 | 20240422 | 140200 | 40088526450 | 47000 | 47000 | 47000 | 46950 | 293 |
| 316 | 20240422 | 140100 | 40074763950 | 47000 | 47000 | 47050 | 46950 | 744 |
| 317 | 20240422 | 140000 | 40039821950 | 47000 | 46950 | 47000 | 46950 | 1002 |
| 318 | 20240422 | 135900 | 39992754350 | 46950 | 46950 | 47000 | 46950 | 392 |
| 319 | 20240422 | 135800 | 39974340400 | 46950 | 46950 | 47000 | 46950 | 167 |
| 320 | 20240422 | 135700 | 39966497850 | 46950 | 46950 | 47000 | 46950 | 898 |
| 321 | 20240422 | 135600 | 39924329300 | 46950 | 47000 | 47050 | 46950 | 202 |
| 322 | 20240422 | 135500 | 39914835200 | 47000 | 46900 | 47000 | 46900 | 1460 |
| 323 | 20240422 | 135400 | 39846243850 | 46900 | 46900 | 46950 | 46850 | 1605 |
| 324 | 20240422 | 135300 | 39770931650 | 46950 | 46900 | 46950 | 46900 | 714 |
| 325 | 20240422 | 135200 | 39737439600 | 46950 | 47050 | 47050 | 46900 | 1661 |
| 326 | 20240422 | 135100 | 39659391350 | 47050 | 47050 | 47100 | 47050 | 306 |
| 327 | 20240422 | 135000 | 39644993650 | 47050 | 47100 | 47100 | 47050 | 733 |
| 328 | 20240422 | 134900 | 39610499000 | 47050 | 47050 | 47150 | 47050 | 1578 |
| 329 | 20240422 | 134800 | 39536183100 | 47050 | 47050 | 47100 | 47050 | 407 |
| 330 | 20240422 | 134700 | 39517033700 | 47050 | 47000 | 47100 | 47000 | 254 |
| 331 | 20240422 | 134600 | 39505084950 | 47000 | 47050 | 47100 | 47000 | 1118 |
| 332 | 20240422 | 134500 | 39452493500 | 47050 | 47050 | 47050 | 47000 | 638 |
| 333 | 20240422 | 134400 | 39422493250 | 47050 | 46800 | 47050 | 46800 | 826 |
| 334 | 20240422 | 134300 | 39383702650 | 46800 | 46950 | 46950 | 46800 | 872 |
| 335 | 20240422 | 134200 | 39342849800 | 46800 | 46800 | 47050 | 46800 | 4141 |
| 336 | 20240422 | 134100 | 39148570500 | 46800 | 46800 | 46850 | 46800 | 2037 |
| 337 | 20240422 | 134000 | 39053236900 | 46800 | 46850 | 46850 | 46800 | 5598 |
| 338 | 20240422 | 133900 | 38791237050 | 46850 | 46850 | 46900 | 46850 | 710 |
| 339 | 20240422 | 133800 | 38757972100 | 46900 | 46850 | 46900 | 46800 | 2892 |
| 340 | 20240422 | 133700 | 38622510850 | 46850 | 46900 | 46950 | 46850 | 1301 |
| 341 | 20240422 | 133600 | 38561525300 | 46900 | 46900 | 46950 | 46850 | 670 |
| 342 | 20240422 | 133500 | 38530104850 | 46850 | 46900 | 46950 | 46850 | 1080 |
| 343 | 20240422 | 133400 | 38479465150 | 46900 | 46900 | 46950 | 46900 | 636 |
| 344 | 20240422 | 133300 | 38449630750 | 46900 | 46900 | 46950 | 46900 | 453 |
| 345 | 20240422 | 133200 | 38428381250 | 46900 | 46950 | 47000 | 46900 | 526 |
| 346 | 20240422 | 133100 | 38403690500 | 46900 | 46950 | 46950 | 46900 | 466 |
| 347 | 20240422 | 133000 | 38381822950 | 46950 | 46900 | 46950 | 46850 | 885 |
| 348 | 20240422 | 132900 | 38340314200 | 46850 | 46900 | 46900 | 46850 | 1410 |
| 349 | 20240422 | 132800 | 38274200400 | 46900 | 46950 | 46950 | 46900 | 1203 |
| 350 | 20240422 | 132700 | 38217773800 | 46900 | 46900 | 46950 | 46850 | 1162 |
| 351 | 20240422 | 132600 | 38163256650 | 46900 | 46850 | 46900 | 46850 | 711 |
| 352 | 20240422 | 132500 | 38129929800 | 46850 | 46850 | 46900 | 46850 | 983 |
| 353 | 20240422 | 132400 | 38083873700 | 46850 | 46850 | 46900 | 46850 | 1466 |
| 354 | 20240422 | 132300 | 38015186700 | 46900 | 46900 | 46950 | 46850 | 2386 |
| 355 | 20240422 | 132200 | 37903277100 | 46900 | 46950 | 47050 | 46900 | 5383 |
| 356 | 20240422 | 132100 | 37650642850 | 47000 | 47050 | 47050 | 46950 | 10010 |
| 357 | 20240422 | 132000 | 37180179200 | 47100 | 47050 | 47100 | 47050 | 392 |
| 358 | 20240422 | 131900 | 37161728950 | 47050 | 47050 | 47100 | 47050 | 725 |
| 359 | 20240422 | 131800 | 37127608300 | 47050 | 47100 | 47100 | 47050 | 274 |
| 360 | 20240422 | 131700 | 37114712750 | 47100 | 47100 | 47150 | 47100 | 1009 |
| 361 | 20240422 | 131600 | 37067188000 | 47100 | 47100 | 47150 | 47100 | 1124 |
| 362 | 20240422 | 131500 | 37014246800 | 47100 | 47050 | 47100 | 47050 | 545 |
| 363 | 20240422 | 131400 | 36988588650 | 47150 | 47100 | 47150 | 47050 | 1716 |
| 364 | 20240422 | 131300 | 36907771800 | 47050 | 47050 | 47100 | 47050 | 419 |
| 365 | 20240422 | 131200 | 36888054750 | 47050 | 47100 | 47100 | 47050 | 920 |
| 366 | 20240422 | 131100 | 36844725900 | 47100 | 47100 | 47150 | 47100 | 230 |
| 367 | 20240422 | 131000 | 36833891350 | 47100 | 47100 | 47150 | 47100 | 337 |
| 368 | 20240422 | 130900 | 36818012850 | 47100 | 47100 | 47150 | 47100 | 334 |
| 369 | 20240422 | 130800 | 36802278950 | 47100 | 47050 | 47150 | 47050 | 872 |
| 370 | 20240422 | 130700 | 36761220000 | 47050 | 47050 | 47100 | 47050 | 699 |
| 371 | 20240422 | 130600 | 36728329200 | 47100 | 47150 | 47150 | 47100 | 1784 |
| 372 | 20240422 | 130500 | 36644301800 | 47100 | 47100 | 47150 | 47100 | 832 |
| 373 | 20240422 | 130400 | 36605114550 | 47100 | 47100 | 47200 | 47100 | 184 |
| 374 | 20240422 | 130300 | 36596438050 | 47100 | 47100 | 47200 | 47050 | 702 |
| 375 | 20240422 | 130200 | 36563365750 | 47100 | 47050 | 47100 | 47050 | 528 |
| 376 | 20240422 | 130100 | 36538498650 | 47050 | 47050 | 47100 | 47050 | 619 |
| 377 | 20240422 | 130000 | 36509355400 | 47100 | 47100 | 47150 | 47050 | 692 |
| 378 | 20240422 | 125900 | 36476763400 | 47150 | 47100 | 47150 | 47100 | 430 |
| 379 | 20240422 | 125800 | 36456509350 | 47100 | 47100 | 47150 | 47100 | 778 |
| 380 | 20240422 | 125700 | 36419862850 | 47100 | 47200 | 47200 | 47100 | 1201 |
| 381 | 20240422 | 125600 | 36363227200 | 47250 | 47200 | 47250 | 47200 | 720 |
| 382 | 20240422 | 125500 | 36329221900 | 47250 | 47150 | 47250 | 47150 | 550 |
| 383 | 20240422 | 125400 | 36303248550 | 47200 | 47150 | 47250 | 47150 | 745 |
| 384 | 20240422 | 125300 | 36268085800 | 47150 | 47100 | 47350 | 47100 | 878 |
| 385 | 20240422 | 125200 | 36226593550 | 47100 | 47050 | 47150 | 47050 | 513 |
| 386 | 20240422 | 125100 | 36202433300 | 47050 | 47050 | 47100 | 47050 | 569 |
| 387 | 20240422 | 125000 | 36175655100 | 47050 | 47000 | 47100 | 47000 | 1085 |
| 388 | 20240422 | 124900 | 36124643050 | 47000 | 47000 | 47050 | 47000 | 533 |
| 389 | 20240422 | 124800 | 36099590150 | 47000 | 47050 | 47050 | 47000 | 835 |
| 390 | 20240422 | 124700 | 36060313300 | 47050 | 47000 | 47050 | 47000 | 396 |
| 391 | 20240422 | 124600 | 36041683900 | 47000 | 47050 | 47050 | 47000 | 1166 |
| 392 | 20240422 | 124500 | 35986876050 | 47050 | 47100 | 47100 | 47050 | 290 |
| 393 | 20240422 | 124400 | 35973231400 | 47100 | 47000 | 47150 | 47000 | 659 |
| 394 | 20240422 | 124300 | 35942216850 | 47050 | 47000 | 47050 | 47000 | 884 |
| 395 | 20240422 | 124200 | 35900640250 | 47000 | 46950 | 47050 | 46950 | 690 |
| 396 | 20240422 | 124100 | 35868222400 | 46950 | 47000 | 47000 | 46950 | 924 |
| 397 | 20240422 | 124000 | 35824798200 | 47000 | 47000 | 47050 | 47000 | 737 |
| 398 | 20240422 | 123900 | 35790158600 | 47050 | 47050 | 47050 | 47000 | 1903 |
| 399 | 20240422 | 123800 | 35700715950 | 47050 | 47000 | 47050 | 47000 | 1952 |
| 400 | 20240422 | 123700 | 35608961100 | 47050 | 47100 | 47100 | 47000 | 6323 |
| 401 | 20240422 | 123600 | 35311622550 | 47100 | 47100 | 47100 | 47050 | 800 |
| 402 | 20240422 | 123500 | 35273942750 | 47100 | 47100 | 47150 | 47100 | 388 |
| 403 | 20240422 | 123400 | 35255657700 | 47100 | 47100 | 47100 | 47100 | 811 |
| 404 | 20240422 | 123300 | 35217459600 | 47100 | 47050 | 47150 | 47050 | 1376 |
| 405 | 20240422 | 123200 | 35152670750 | 47100 | 47150 | 47200 | 47050 | 3056 |
| 406 | 20240422 | 123100 | 35008710700 | 47150 | 47150 | 47200 | 47150 | 445 |
| 407 | 20240422 | 123000 | 34987725850 | 47200 | 47200 | 47250 | 47150 | 1099 |
| 408 | 20240422 | 122900 | 34935870750 | 47200 | 47250 | 47250 | 47200 | 341 |
| 409 | 20240422 | 122800 | 34919772400 | 47200 | 47200 | 47250 | 47150 | 580 |
| 410 | 20240422 | 122700 | 34892396550 | 47200 | 47200 | 47200 | 47150 | 555 |
| 411 | 20240422 | 122600 | 34866206700 | 47150 | 47150 | 47200 | 47100 | 827 |
| 412 | 20240422 | 122500 | 34827212150 | 47150 | 47150 | 47150 | 47150 | 344 |
| 413 | 20240422 | 122400 | 34810992550 | 47150 | 47200 | 47200 | 47100 | 1162 |
| 414 | 20240422 | 122300 | 34756207350 | 47200 | 47150 | 47200 | 47150 | 256 |
| 415 | 20240422 | 122200 | 34744131450 | 47100 | 47100 | 47250 | 47100 | 1030 |
| 416 | 20240422 | 122100 | 34695593150 | 47150 | 47150 | 47150 | 47100 | 946 |
| 417 | 20240422 | 122000 | 34651006600 | 47150 | 47250 | 47250 | 47150 | 431 |
| 418 | 20240422 | 121900 | 34630668150 | 47300 | 47150 | 47300 | 47150 | 400 |
| 419 | 20240422 | 121800 | 34611775200 | 47150 | 47150 | 47200 | 47150 | 766 |
| 420 | 20240422 | 121700 | 34575658250 | 47150 | 47200 | 47200 | 47150 | 180 |
| 421 | 20240422 | 121600 | 34567164450 | 47200 | 47200 | 47250 | 47200 | 551 |
| 422 | 20240422 | 121500 | 34541157000 | 47200 | 47300 | 47300 | 47200 | 937 |
| 423 | 20240422 | 121400 | 34496868850 | 47300 | 47300 | 47350 | 47250 | 379 |
| 424 | 20240422 | 121300 | 34478941600 | 47300 | 47250 | 47300 | 47250 | 240 |
| 425 | 20240422 | 121200 | 34467592450 | 47250 | 47300 | 47300 | 47200 | 738 |
| 426 | 20240422 | 121100 | 34432716700 | 47300 | 47300 | 47350 | 47300 | 635 |
| 427 | 20240422 | 121000 | 34402675650 | 47300 | 47300 | 47350 | 47300 | 1209 |
| 428 | 20240422 | 120900 | 34345489600 | 47300 | 47450 | 47500 | 47300 | 803 |
| 429 | 20240422 | 120800 | 34307446800 | 47400 | 47450 | 47500 | 47400 | 491 |
| 430 | 20240422 | 120700 | 34284148200 | 47450 | 47400 | 47500 | 47350 | 1004 |
| 431 | 20240422 | 120600 | 34236541350 | 47400 | 47400 | 47400 | 47350 | 477 |
| 432 | 20240422 | 120500 | 34213941850 | 47400 | 47400 | 47450 | 47400 | 434 |
| 433 | 20240422 | 120400 | 34193367700 | 47400 | 47450 | 47500 | 47400 | 907 |
| 434 | 20240422 | 120300 | 34150322500 | 47500 | 47550 | 47550 | 47450 | 355 |
| 435 | 20240422 | 120200 | 34133469250 | 47500 | 47400 | 47500 | 47400 | 2934 |
| 436 | 20240422 | 120100 | 33994128250 | 47400 | 47300 | 47500 | 47300 | 1626 |
| 437 | 20240422 | 120000 | 33917020550 | 47400 | 47250 | 47400 | 47200 | 1070 |
| 438 | 20240422 | 115900 | 33866389100 | 47200 | 47050 | 47250 | 47050 | 1250 |
| 439 | 20240422 | 115800 | 33807477750 | 47050 | 47050 | 47150 | 47050 | 732 |
| 440 | 20240422 | 115700 | 33773027850 | 47050 | 47050 | 47200 | 47050 | 632 |
| 441 | 20240422 | 115600 | 33743239650 | 47050 | 47100 | 47200 | 47050 | 1081 |
| 442 | 20240422 | 115500 | 33692316100 | 47150 | 47050 | 47150 | 47050 | 769 |
| 443 | 20240422 | 115400 | 33656110100 | 47050 | 47100 | 47100 | 47050 | 543 |
| 444 | 20240422 | 115300 | 33630551450 | 47100 | 47100 | 47150 | 47100 | 651 |
| 445 | 20240422 | 115200 | 33599888000 | 47150 | 47100 | 47150 | 47100 | 517 |
| 446 | 20240422 | 115100 | 33575535100 | 47100 | 47150 | 47150 | 47100 | 1300 |
| 447 | 20240422 | 115000 | 33514245200 | 47150 | 47150 | 47200 | 47150 | 520 |
| 448 | 20240422 | 114900 | 33489727000 | 47150 | 47150 | 47250 | 47150 | 711 |
| 449 | 20240422 | 114800 | 33456159100 | 47150 | 47150 | 47200 | 47150 | 1636 |
| 450 | 20240422 | 114700 | 33379001550 | 47150 | 47150 | 47200 | 47150 | 162 |
| 451 | 20240422 | 114600 | 33371362750 | 47150 | 47150 | 47200 | 47100 | 567 |
| 452 | 20240422 | 114500 | 33344629600 | 47200 | 47150 | 47200 | 47150 | 321 |
| 453 | 20240422 | 114400 | 33329494150 | 47150 | 47150 | 47200 | 47150 | 302 |
| 454 | 20240422 | 114300 | 33315250400 | 47200 | 47100 | 47200 | 47100 | 667 |
| 455 | 20240422 | 114200 | 33283792850 | 47100 | 47050 | 47150 | 47050 | 1244 |
| 456 | 20240422 | 114100 | 33225181300 | 47100 | 47000 | 47100 | 47000 | 2106 |
| 457 | 20240422 | 114000 | 33126189250 | 47050 | 47050 | 47050 | 47000 | 3543 |
| 458 | 20240422 | 113900 | 32959643900 | 47050 | 47100 | 47100 | 47050 | 2926 |
| 459 | 20240422 | 113800 | 32821959600 | 47050 | 47100 | 47100 | 47050 | 798 |
| 460 | 20240422 | 113700 | 32784385650 | 47100 | 47100 | 47150 | 47100 | 2064 |
| 461 | 20240422 | 113600 | 32687166200 | 47100 | 47100 | 47200 | 47100 | 721 |
| 462 | 20240422 | 113500 | 32653183950 | 47100 | 47150 | 47150 | 47100 | 401 |
| 463 | 20240422 | 113400 | 32634281850 | 47100 | 47100 | 47150 | 47100 | 799 |
| 464 | 20240422 | 113300 | 32596647400 | 47100 | 47100 | 47150 | 47100 | 506 |
| 465 | 20240422 | 113200 | 32572810400 | 47100 | 47250 | 47250 | 47100 | 4534 |
| 466 | 20240422 | 113100 | 32359057150 | 47300 | 47300 | 47300 | 47250 | 1182 |
| 467 | 20240422 | 113000 | 32303173000 | 47300 | 47300 | 47350 | 47300 | 487 |
| 468 | 20240422 | 112900 | 32280128800 | 47350 | 47350 | 47350 | 47300 | 425 |
| 469 | 20240422 | 112800 | 32260015350 | 47350 | 47200 | 47350 | 47200 | 1650 |
| 470 | 20240422 | 112700 | 32182078950 | 47250 | 47250 | 47300 | 47200 | 280 |
| 471 | 20240422 | 112600 | 32168855400 | 47350 | 47200 | 47350 | 47200 | 1388 |
| 472 | 20240422 | 112500 | 32103257900 | 47250 | 47200 | 47300 | 47200 | 533 |
| 473 | 20240422 | 112400 | 32078086200 | 47200 | 47200 | 47250 | 47200 | 759 |
| 474 | 20240422 | 112300 | 32042260750 | 47200 | 47200 | 47250 | 47150 | 1349 |
| 475 | 20240422 | 112200 | 31978605150 | 47200 | 47200 | 47250 | 47150 | 377 |
| 476 | 20240422 | 112100 | 31960814800 | 47150 | 47200 | 47400 | 47150 | 1302 |
| 477 | 20240422 | 112000 | 31899388100 | 47200 | 47300 | 47450 | 47200 | 1360 |
| 478 | 20240422 | 111900 | 31835033400 | 47300 | 47300 | 47350 | 47200 | 710 |
| 479 | 20240422 | 111800 | 31801473300 | 47250 | 47200 | 47300 | 47200 | 777 |
| 480 | 20240422 | 111700 | 31764770950 | 47200 | 47200 | 47250 | 47150 | 897 |
| 481 | 20240422 | 111600 | 31722466300 | 47150 | 47100 | 47200 | 47100 | 711 |
| 482 | 20240422 | 111500 | 31688963200 | 47100 | 47100 | 47150 | 47100 | 370 |
| 483 | 20240422 | 111400 | 31671535850 | 47150 | 47100 | 47150 | 47100 | 1076 |
| 484 | 20240422 | 111300 | 31620848150 | 47150 | 47200 | 47200 | 47150 | 1676 |
| 485 | 20240422 | 111200 | 31541821050 | 47200 | 47150 | 47200 | 47150 | 1019 |
| 486 | 20240422 | 111100 | 31493756300 | 47150 | 47150 | 47250 | 47150 | 801 |
| 487 | 20240422 | 111000 | 31455974300 | 47150 | 47250 | 47300 | 47150 | 3836 |
| 488 | 20240422 | 110900 | 31274894050 | 47300 | 47250 | 47300 | 47200 | 1848 |
| 489 | 20240422 | 110800 | 31187576400 | 47300 | 47300 | 47350 | 47250 | 284 |
| 490 | 20240422 | 110700 | 31174143750 | 47350 | 47300 | 47350 | 47250 | 1101 |
| 491 | 20240422 | 110600 | 31122096250 | 47300 | 47300 | 47350 | 47250 | 3372 |
| 492 | 20240422 | 110500 | 30962666150 | 47300 | 47350 | 47400 | 47300 | 671 |
| 493 | 20240422 | 110400 | 30930915400 | 47350 | 47350 | 47400 | 47300 | 923 |
| 494 | 20240422 | 110300 | 30887211800 | 47400 | 47350 | 47400 | 47300 | 1100 |
| 495 | 20240422 | 110200 | 30835127550 | 47400 | 47400 | 47450 | 47350 | 443 |
| 496 | 20240422 | 110100 | 30814149600 | 47350 | 47500 | 47500 | 47350 | 1216 |
| 497 | 20240422 | 110000 | 30756453950 | 47500 | 47500 | 47550 | 47400 | 255 |
| 498 | 20240422 | 105900 | 30744347300 | 47600 | 47350 | 47600 | 47350 | 964 |
| 499 | 20240422 | 105800 | 30698633700 | 47400 | 47300 | 47400 | 47300 | 870 |
| 500 | 20240422 | 105700 | 30657447450 | 47300 | 47400 | 47450 | 47300 | 1267 |
| 501 | 20240422 | 105600 | 30597450000 | 47350 | 47400 | 47400 | 47350 | 800 |
| 502 | 20240422 | 105500 | 30559553150 | 47400 | 47400 | 47450 | 47400 | 1072 |
| 503 | 20240422 | 105400 | 30508735100 | 47450 | 47450 | 47500 | 47400 | 939 |
| 504 | 20240422 | 105300 | 30464189250 | 47500 | 47550 | 47600 | 47500 | 1630 |
| 505 | 20240422 | 105200 | 30386735950 | 47550 | 47600 | 47650 | 47550 | 458 |
| 506 | 20240422 | 105100 | 30364938300 | 47600 | 47700 | 47700 | 47550 | 2248 |
| 507 | 20240422 | 105000 | 30257848250 | 47700 | 47750 | 47800 | 47600 | 3152 |
| 508 | 20240422 | 104900 | 30107527250 | 47700 | 47600 | 47800 | 47600 | 1576 |
| 509 | 20240422 | 104800 | 30032351300 | 47600 | 47500 | 47600 | 47450 | 850 |
| 510 | 20240422 | 104700 | 29991947400 | 47500 | 47400 | 47550 | 47350 | 590 |
| 511 | 20240422 | 104600 | 29963946400 | 47350 | 47400 | 47450 | 47300 | 1551 |
| 512 | 20240422 | 104500 | 29890496650 | 47350 | 47400 | 47450 | 47350 | 557 |
| 513 | 20240422 | 104400 | 29864107000 | 47400 | 47350 | 47450 | 47300 | 706 |
| 514 | 20240422 | 104300 | 29830663850 | 47300 | 47350 | 47500 | 47300 | 793 |
| 515 | 20240422 | 104200 | 29793112750 | 47300 | 47250 | 47400 | 47250 | 680 |
| 516 | 20240422 | 104100 | 29760936600 | 47250 | 47500 | 47500 | 47250 | 3318 |
| 517 | 20240422 | 104000 | 29603842250 | 47450 | 47650 | 47650 | 47450 | 655 |
| 518 | 20240422 | 103900 | 29572703700 | 47600 | 47300 | 47650 | 47300 | 4239 |
| 519 | 20240422 | 103800 | 29371339000 | 47350 | 47300 | 47350 | 47250 | 1576 |
| 520 | 20240422 | 103700 | 29296819550 | 47300 | 47400 | 47400 | 47300 | 3328 |
| 521 | 20240422 | 103600 | 29139272150 | 47350 | 47350 | 47450 | 47350 | 827 |
| 522 | 20240422 | 103500 | 29100088500 | 47350 | 47450 | 47450 | 47350 | 971 |
| 523 | 20240422 | 103400 | 29054066650 | 47450 | 47400 | 47450 | 47350 | 1304 |
| 524 | 20240422 | 103300 | 28992279750 | 47400 | 47450 | 47450 | 47400 | 1783 |
| 525 | 20240422 | 103200 | 28907751850 | 47450 | 47500 | 47600 | 47400 | 5351 |
| 526 | 20240422 | 103100 | 28653711750 | 47500 | 47500 | 47550 | 47500 | 648 |
| 527 | 20240422 | 103000 | 28622919500 | 47500 | 47450 | 47550 | 47450 | 1376 |
| 528 | 20240422 | 102900 | 28557577700 | 47450 | 47500 | 47550 | 47450 | 1592 |
| 529 | 20240422 | 102800 | 28481957450 | 47500 | 47600 | 47600 | 47500 | 3904 |
| 530 | 20240422 | 102700 | 28296440950 | 47600 | 47700 | 47700 | 47550 | 2916 |
| 531 | 20240422 | 102600 | 28157573450 | 47700 | 47800 | 47800 | 47700 | 1607 |
| 532 | 20240422 | 102500 | 28080838150 | 47800 | 47800 | 47850 | 47800 | 693 |
| 533 | 20240422 | 102400 | 28047703700 | 47800 | 47900 | 48000 | 47800 | 1743 |
| 534 | 20240422 | 102300 | 27964308300 | 47950 | 48000 | 48100 | 47900 | 796 |
| 535 | 20240422 | 102200 | 27926086200 | 48000 | 47800 | 48000 | 47800 | 1603 |
| 536 | 20240422 | 102100 | 27849279350 | 47800 | 47950 | 48000 | 47800 | 1214 |
| 537 | 20240422 | 102000 | 27791167900 | 48000 | 48100 | 48150 | 47900 | 2859 |
| 538 | 20240422 | 101900 | 27653939750 | 48150 | 48200 | 48350 | 48050 | 4736 |
| 539 | 20240422 | 101800 | 27425712100 | 48150 | 48300 | 48350 | 48100 | 2178 |
| 540 | 20240422 | 101700 | 27320644200 | 48300 | 48300 | 48300 | 48150 | 1381 |
| 541 | 20240422 | 101600 | 27253954300 | 48150 | 48250 | 48350 | 48150 | 2920 |
| 542 | 20240422 | 101500 | 27113165000 | 48300 | 48250 | 48400 | 48250 | 4440 |
| 543 | 20240422 | 101400 | 26898562350 | 48150 | 48000 | 48350 | 47900 | 8187 |
| 544 | 20240422 | 101300 | 26504293100 | 48000 | 47900 | 48050 | 47900 | 1635 |
| 545 | 20240422 | 101200 | 26425833150 | 47900 | 48100 | 48100 | 47850 | 3193 |
| 546 | 20240422 | 101100 | 26272515500 | 48100 | 48050 | 48150 | 48000 | 1947 |
| 547 | 20240422 | 101000 | 26178878950 | 48050 | 48200 | 48300 | 48000 | 6027 |
| 548 | 20240422 | 100900 | 25889000800 | 48200 | 48200 | 48300 | 48200 | 4392 |
| 549 | 20240422 | 100800 | 25677056750 | 48200 | 48100 | 48300 | 48050 | 9142 |
| 550 | 20240422 | 100700 | 25236642300 | 48100 | 47700 | 48100 | 47650 | 3949 |
| 551 | 20240422 | 100600 | 25047126650 | 47700 | 47600 | 47850 | 47550 | 2598 |
| 552 | 20240422 | 100500 | 24923277800 | 47700 | 47900 | 47950 | 47500 | 5336 |
| 553 | 20240422 | 100400 | 24668613050 | 47900 | 47950 | 48000 | 47850 | 5526 |
| 554 | 20240422 | 100300 | 24403742100 | 47950 | 47750 | 48000 | 47750 | 6839 |
| 555 | 20240422 | 100200 | 24076390550 | 47750 | 47700 | 47750 | 47600 | 4459 |
| 556 | 20240422 | 100100 | 23863747050 | 47650 | 47400 | 47650 | 47350 | 3792 |
| 557 | 20240422 | 100000 | 23683521400 | 47350 | 47450 | 47550 | 47350 | 3515 |
| 558 | 20240422 | 095900 | 23516827800 | 47500 | 47250 | 47600 | 47250 | 4449 |
| 559 | 20240422 | 095800 | 23305640000 | 47250 | 47300 | 47400 | 47200 | 6212 |
| 560 | 20240422 | 095700 | 23011893250 | 47300 | 47200 | 47350 | 47150 | 5895 |
| 561 | 20240422 | 095600 | 22733188350 | 47200 | 47000 | 47200 | 46950 | 3361 |
| 562 | 20240422 | 095500 | 22574967800 | 47000 | 46750 | 47000 | 46700 | 2267 |
| 563 | 20240422 | 095400 | 22468822850 | 46750 | 46750 | 46800 | 46700 | 2117 |
| 564 | 20240422 | 095300 | 22369928850 | 46750 | 46850 | 46900 | 46750 | 6513 |
| 565 | 20240422 | 095200 | 22065079250 | 46900 | 46800 | 46900 | 46800 | 1737 |
| 566 | 20240422 | 095100 | 21983678300 | 46800 | 47100 | 47150 | 46800 | 7175 |
| 567 | 20240422 | 095000 | 21646575900 | 47150 | 46900 | 47150 | 46900 | 2507 |
| 568 | 20240422 | 094900 | 21528675000 | 46900 | 46700 | 46950 | 46650 | 1389 |
| 569 | 20240422 | 094800 | 21463693450 | 46700 | 46900 | 46950 | 46650 | 13034 |
| 570 | 20240422 | 094700 | 20854161350 | 46950 | 47150 | 47200 | 46900 | 6657 |
| 571 | 20240422 | 094600 | 20541240200 | 47200 | 47300 | 47350 | 47100 | 4005 |
| 572 | 20240422 | 094500 | 20352041800 | 47300 | 46900 | 47300 | 46900 | 4227 |
| 573 | 20240422 | 094400 | 20152799250 | 46950 | 46900 | 46950 | 46850 | 2385 |
| 574 | 20240422 | 094300 | 20040962400 | 46900 | 46850 | 47000 | 46800 | 7571 |
| 575 | 20240422 | 094200 | 19686066400 | 46850 | 46950 | 47000 | 46850 | 6118 |
| 576 | 20240422 | 094100 | 19398919950 | 46950 | 47050 | 47100 | 46950 | 12169 |
| 577 | 20240422 | 094000 | 18826939000 | 47050 | 47200 | 47250 | 47000 | 13144 |
| 578 | 20240422 | 093900 | 18208014250 | 47200 | 47200 | 47300 | 47150 | 4973 |
| 579 | 20240422 | 093800 | 17973270950 | 47250 | 47300 | 47350 | 47150 | 6345 |
| 580 | 20240422 | 093700 | 17673516750 | 47350 | 47400 | 47500 | 47300 | 6898 |
| 581 | 20240422 | 093600 | 17346874700 | 47350 | 47700 | 47750 | 47300 | 13842 |
| 582 | 20240422 | 093500 | 16689376300 | 47750 | 47850 | 47850 | 47700 | 3398 |
| 583 | 20240422 | 093400 | 16527031450 | 47750 | 47650 | 47900 | 47650 | 3471 |
| 584 | 20240422 | 093300 | 16361248400 | 47700 | 47950 | 47950 | 47500 | 16589 |
| 585 | 20240422 | 093200 | 15570155200 | 47950 | 47800 | 47950 | 47750 | 3968 |
| 586 | 20240422 | 093100 | 15380252850 | 47800 | 47800 | 47900 | 47750 | 2081 |
| 587 | 20240422 | 093000 | 15280820950 | 47900 | 47850 | 47950 | 47750 | 6645 |
| 588 | 20240422 | 092900 | 14963158250 | 47850 | 48050 | 48050 | 47800 | 13607 |
| 589 | 20240422 | 092800 | 14311226300 | 48000 | 48150 | 48250 | 48000 | 4256 |
| 590 | 20240422 | 092700 | 14106593400 | 48250 | 48500 | 48550 | 48200 | 5357 |
| 591 | 20240422 | 092600 | 13847310800 | 48500 | 48550 | 48600 | 48450 | 5182 |
| 592 | 20240422 | 092500 | 13595858000 | 48500 | 48250 | 48600 | 48250 | 4854 |
| 593 | 20240422 | 092400 | 13360659800 | 48100 | 48100 | 48300 | 48000 | 3134 |
| 594 | 20240422 | 092300 | 13209952200 | 48100 | 48150 | 48150 | 48050 | 3307 |
| 595 | 20240422 | 092200 | 13050923600 | 48150 | 48100 | 48200 | 48000 | 6832 |
| 596 | 20240422 | 092100 | 12722539000 | 48100 | 48150 | 48200 | 48000 | 7270 |
| 597 | 20240422 | 092000 | 12372845700 | 48150 | 48400 | 48400 | 48000 | 10263 |
| 598 | 20240422 | 091900 | 11878935550 | 48400 | 48350 | 48500 | 48200 | 5925 |
| 599 | 20240422 | 091800 | 11592409550 | 48350 | 48350 | 48500 | 48200 | 8291 |
| 600 | 20240422 | 091700 | 11191619650 | 48400 | 48150 | 48500 | 47950 | 5309 |
| 601 | 20240422 | 091600 | 10935381300 | 48200 | 48500 | 48750 | 47800 | 23229 |
| 602 | 20240422 | 091500 | 9817367300 | 48600 | 49500 | 49550 | 48450 | 31011 |
| 603 | 20240422 | 091400 | 8302384350 | 49500 | 49300 | 49600 | 49250 | 4938 |
| 604 | 20240422 | 091300 | 8058177150 | 49200 | 49100 | 49300 | 49000 | 4429 |
| 605 | 20240422 | 091200 | 7840707450 | 49100 | 48800 | 49200 | 48800 | 3434 |
| 606 | 20240422 | 091100 | 7672791350 | 48800 | 48850 | 48950 | 48800 | 6216 |
| 607 | 20240422 | 091000 | 7369249850 | 48800 | 49150 | 49250 | 48800 | 6087 |
| 608 | 20240422 | 090900 | 7070942650 | 49150 | 48800 | 49150 | 48750 | 4541 |
| 609 | 20240422 | 090800 | 6848623100 | 48800 | 48750 | 48950 | 48700 | 14188 |
| 610 | 20240422 | 090700 | 6156551500 | 48800 | 49500 | 49500 | 48750 | 15584 |
| 611 | 20240422 | 090600 | 5393062900 | 49350 | 49200 | 49500 | 49000 | 12189 |
| 612 | 20240422 | 090500 | 4793547050 | 49250 | 49350 | 49400 | 49050 | 12155 |
| 613 | 20240422 | 090400 | 4195942600 | 49300 | 50200 | 50300 | 49250 | 15321 |
| 614 | 20240422 | 090300 | 3431439300 | 50300 | 50700 | 50700 | 50200 | 11548 |
| 615 | 20240422 | 090200 | 2849161500 | 50700 | 50400 | 50700 | 50100 | 10863 |
| 616 | 20240422 | 090100 | 2300482600 | 50500 | 49550 | 50800 | 49550 | 21435 |
| 617 | 20240422 | 090000 | 1224586950 | 49600 | 49050 | 49850 | 49000 | 24656 |