34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 191500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 3 | 20240423 | 191400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 4 | 20240423 | 191300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 5 | 20240423 | 191200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 6 | 20240423 | 191100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 7 | 20240423 | 191000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 8 | 20240423 | 190900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 9 | 20240423 | 190800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 10 | 20240423 | 190700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 11 | 20240423 | 190600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 12 | 20240423 | 190500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 13 | 20240423 | 190400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 14 | 20240423 | 190300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 15 | 20240423 | 190200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 16 | 20240423 | 190100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 17 | 20240423 | 190000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 18 | 20240423 | 185900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 19 | 20240423 | 185800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 20 | 20240423 | 185700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 21 | 20240423 | 185600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 22 | 20240423 | 185500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 23 | 20240423 | 185400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 24 | 20240423 | 185300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 25 | 20240423 | 185200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 26 | 20240423 | 185100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 27 | 20240423 | 185000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 28 | 20240423 | 184900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 29 | 20240423 | 184800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 30 | 20240423 | 184700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 31 | 20240423 | 184600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 32 | 20240423 | 184500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 33 | 20240423 | 184400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 34 | 20240423 | 184300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 35 | 20240423 | 184200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 36 | 20240423 | 184100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 37 | 20240423 | 184000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 38 | 20240423 | 183900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 39 | 20240423 | 183800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 40 | 20240423 | 183700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 41 | 20240423 | 183600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 42 | 20240423 | 183500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 43 | 20240423 | 183400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 44 | 20240423 | 183300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 45 | 20240423 | 183200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 46 | 20240423 | 183100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 47 | 20240423 | 183000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 48 | 20240423 | 182900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 49 | 20240423 | 182800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 50 | 20240423 | 182700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 51 | 20240423 | 182600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 52 | 20240423 | 182500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 53 | 20240423 | 182400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 54 | 20240423 | 182300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 55 | 20240423 | 182200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 56 | 20240423 | 182100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 57 | 20240423 | 182000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 58 | 20240423 | 181900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 59 | 20240423 | 181800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 60 | 20240423 | 181700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 61 | 20240423 | 181600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 62 | 20240423 | 181500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 63 | 20240423 | 181400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 64 | 20240423 | 181300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 65 | 20240423 | 181200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 66 | 20240423 | 181100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 67 | 20240423 | 181000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 68 | 20240423 | 180900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 69 | 20240423 | 180800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 70 | 20240423 | 180700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 71 | 20240423 | 180600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 72 | 20240423 | 180500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 73 | 20240423 | 180400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 74 | 20240423 | 180300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 75 | 20240423 | 180200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 76 | 20240423 | 180100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 77 | 20240423 | 180000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 78 | 20240423 | 175900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 79 | 20240423 | 175800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 80 | 20240423 | 175700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 81 | 20240423 | 175600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 82 | 20240423 | 175500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 83 | 20240423 | 175400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 84 | 20240423 | 175300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 85 | 20240423 | 175200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 86 | 20240423 | 175100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 87 | 20240423 | 175000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 88 | 20240423 | 174900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 89 | 20240423 | 174800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 90 | 20240423 | 174700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 91 | 20240423 | 174600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 92 | 20240423 | 174500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 93 | 20240423 | 174400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 94 | 20240423 | 174300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 95 | 20240423 | 174200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 96 | 20240423 | 174100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 97 | 20240423 | 174000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 98 | 20240423 | 173900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 99 | 20240423 | 173800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 100 | 20240423 | 173700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 101 | 20240423 | 173600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 102 | 20240423 | 173500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 103 | 20240423 | 173400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 104 | 20240423 | 173300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 105 | 20240423 | 173200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 106 | 20240423 | 173100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 107 | 20240423 | 173000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 108 | 20240423 | 172900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 109 | 20240423 | 172800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 110 | 20240423 | 172700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 111 | 20240423 | 172600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 112 | 20240423 | 172500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 113 | 20240423 | 172400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 114 | 20240423 | 172300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 115 | 20240423 | 172200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 116 | 20240423 | 172100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 117 | 20240423 | 172000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 118 | 20240423 | 171900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 119 | 20240423 | 171800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 120 | 20240423 | 171700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 121 | 20240423 | 171600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 122 | 20240423 | 171500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 123 | 20240423 | 171400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 124 | 20240423 | 171300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 125 | 20240423 | 171200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 126 | 20240423 | 171100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 127 | 20240423 | 171000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 128 | 20240423 | 170900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 129 | 20240423 | 170800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 130 | 20240423 | 170700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 131 | 20240423 | 170600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 132 | 20240423 | 170500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 133 | 20240423 | 170400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 134 | 20240423 | 170300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 135 | 20240423 | 170200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 136 | 20240423 | 170100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 137 | 20240423 | 170000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 138 | 20240423 | 165900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 139 | 20240423 | 165800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 140 | 20240423 | 165700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 141 | 20240423 | 165600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 142 | 20240423 | 165500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 143 | 20240423 | 165400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 144 | 20240423 | 165300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 145 | 20240423 | 165200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 146 | 20240423 | 165100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 147 | 20240423 | 165000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 148 | 20240423 | 164900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 149 | 20240423 | 164800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 150 | 20240423 | 164700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 151 | 20240423 | 164600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 152 | 20240423 | 164500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 153 | 20240423 | 164400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 154 | 20240423 | 164300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 155 | 20240423 | 164200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 156 | 20240423 | 164100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 157 | 20240423 | 164000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 158 | 20240423 | 163900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 159 | 20240423 | 163800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 160 | 20240423 | 163700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 161 | 20240423 | 163600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 162 | 20240423 | 163500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 163 | 20240423 | 163400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 164 | 20240423 | 163300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 165 | 20240423 | 163200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 166 | 20240423 | 163100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 167 | 20240423 | 163000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 168 | 20240423 | 162900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 169 | 20240423 | 162800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 170 | 20240423 | 162700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 171 | 20240423 | 162600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 172 | 20240423 | 162500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 173 | 20240423 | 162400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 174 | 20240423 | 162300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 175 | 20240423 | 162200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 176 | 20240423 | 162100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 177 | 20240423 | 162000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 178 | 20240423 | 161900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 179 | 20240423 | 161800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 180 | 20240423 | 161700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 181 | 20240423 | 161600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 182 | 20240423 | 161500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 183 | 20240423 | 161400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 184 | 20240423 | 161300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 185 | 20240423 | 161200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 186 | 20240423 | 161100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 187 | 20240423 | 161000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 188 | 20240423 | 160900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 189 | 20240423 | 160800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 190 | 20240423 | 160700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 191 | 20240423 | 160600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 192 | 20240423 | 160500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 193 | 20240423 | 160400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 194 | 20240423 | 160300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 195 | 20240423 | 160200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 196 | 20240423 | 160100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 197 | 20240423 | 160000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 198 | 20240423 | 155900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 199 | 20240423 | 155800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 200 | 20240423 | 155700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 201 | 20240423 | 155600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 202 | 20240423 | 155500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 203 | 20240423 | 155400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 204 | 20240423 | 155300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 205 | 20240423 | 155200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 206 | 20240423 | 155100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 207 | 20240423 | 155000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 208 | 20240423 | 154900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 209 | 20240423 | 154800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 210 | 20240423 | 154700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 211 | 20240423 | 154600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 212 | 20240423 | 154500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 213 | 20240423 | 154400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 214 | 20240423 | 154300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 215 | 20240423 | 154200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 216 | 20240423 | 154100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 217 | 20240423 | 154000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 218 | 20240423 | 153900 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 219 | 20240423 | 153800 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 220 | 20240423 | 153700 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 221 | 20240423 | 153600 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 222 | 20240423 | 153500 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 223 | 20240423 | 153400 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 224 | 20240423 | 153300 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 225 | 20240423 | 153200 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 226 | 20240423 | 153100 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 0 |
| 227 | 20240423 | 153000 | 156809962200 | 51800 | 51800 | 51800 | 51800 | 39377 |
| 228 | 20240423 | 152900 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 229 | 20240423 | 152800 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 230 | 20240423 | 152700 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 231 | 20240423 | 152600 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 232 | 20240423 | 152500 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 233 | 20240423 | 152400 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 234 | 20240423 | 152300 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 235 | 20240423 | 152200 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 236 | 20240423 | 152100 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 237 | 20240423 | 152000 | 154770233600 | 51600 | 51600 | 51600 | 51600 | 0 |
| 238 | 20240423 | 151900 | 154770233600 | 51600 | 52000 | 52100 | 51600 | 20350 |
| 239 | 20240423 | 151800 | 153716739700 | 52000 | 51700 | 52100 | 51700 | 16961 |
| 240 | 20240423 | 151700 | 152835571900 | 51700 | 51900 | 52000 | 51600 | 13207 |
| 241 | 20240423 | 151600 | 152151605500 | 52000 | 51700 | 52000 | 51500 | 17782 |
| 242 | 20240423 | 151500 | 151232573000 | 51700 | 52100 | 52200 | 51600 | 24625 |
| 243 | 20240423 | 151400 | 149956076000 | 52200 | 52000 | 52300 | 51900 | 20182 |
| 244 | 20240423 | 151300 | 148903414900 | 52100 | 52200 | 52400 | 51900 | 18642 |
| 245 | 20240423 | 151200 | 147932006600 | 52200 | 52600 | 52600 | 52100 | 18382 |
| 246 | 20240423 | 151100 | 146970585100 | 52600 | 52900 | 53000 | 52500 | 12360 |
| 247 | 20240423 | 151000 | 146319021500 | 52900 | 52500 | 53000 | 52500 | 24357 |
| 248 | 20240423 | 150900 | 145031784300 | 52500 | 52700 | 52800 | 52100 | 38802 |
| 249 | 20240423 | 150800 | 142997747300 | 52800 | 52600 | 53000 | 52500 | 60168 |
| 250 | 20240423 | 150700 | 139819235400 | 52800 | 52800 | 52900 | 52600 | 26342 |
| 251 | 20240423 | 150600 | 138428808900 | 52900 | 52900 | 52900 | 52900 | 0 |
| 252 | 20240423 | 150500 | 138428808900 | 52900 | 52600 | 52900 | 52500 | 27877 |
| 253 | 20240423 | 150400 | 136957832900 | 52600 | 52600 | 52800 | 52500 | 30484 |
| 254 | 20240423 | 150300 | 135353382100 | 52600 | 52400 | 52700 | 52300 | 42472 |
| 255 | 20240423 | 150200 | 133122474000 | 52400 | 51400 | 52600 | 51400 | 121593 |
| 256 | 20240423 | 150100 | 126785123600 | 51500 | 51200 | 51500 | 51000 | 42156 |
| 257 | 20240423 | 150000 | 124618789300 | 51200 | 51000 | 51200 | 50900 | 14730 |
| 258 | 20240423 | 145900 | 123866605000 | 51000 | 51100 | 51100 | 50900 | 6237 |
| 259 | 20240423 | 145800 | 123548625500 | 51000 | 50800 | 51100 | 50700 | 20443 |
| 260 | 20240423 | 145700 | 122508135300 | 50800 | 50800 | 50900 | 50700 | 2103 |
| 261 | 20240423 | 145600 | 122401256500 | 50800 | 50800 | 50900 | 50700 | 5633 |
| 262 | 20240423 | 145500 | 122115023400 | 50800 | 50500 | 50800 | 50500 | 4910 |
| 263 | 20240423 | 145400 | 121866287400 | 50500 | 50600 | 50700 | 50500 | 3841 |
| 264 | 20240423 | 145300 | 121671910700 | 50600 | 50600 | 50700 | 50500 | 2152 |
| 265 | 20240423 | 145200 | 121562921000 | 50600 | 50400 | 50800 | 50400 | 7525 |
| 266 | 20240423 | 145100 | 121182172900 | 50400 | 50700 | 50700 | 50000 | 8612 |
| 267 | 20240423 | 145000 | 120749011600 | 50700 | 50300 | 50700 | 50200 | 6452 |
| 268 | 20240423 | 144900 | 120422842000 | 50300 | 50500 | 50600 | 50300 | 6089 |
| 269 | 20240423 | 144800 | 120115742700 | 50600 | 50500 | 50600 | 50400 | 4470 |
| 270 | 20240423 | 144700 | 119890038700 | 50500 | 50600 | 50700 | 50400 | 11193 |
| 271 | 20240423 | 144600 | 119324761000 | 50700 | 50600 | 50800 | 50600 | 3074 |
| 272 | 20240423 | 144500 | 119168947600 | 50700 | 50600 | 50800 | 50600 | 4323 |
| 273 | 20240423 | 144400 | 118949873900 | 50600 | 50800 | 51000 | 50600 | 11761 |
| 274 | 20240423 | 144300 | 118352349400 | 50900 | 51200 | 51200 | 50800 | 20465 |
| 275 | 20240423 | 144200 | 117307001300 | 51100 | 50900 | 51100 | 50800 | 34200 |
| 276 | 20240423 | 144100 | 115562732100 | 50900 | 50700 | 50900 | 50700 | 8034 |
| 277 | 20240423 | 144000 | 115154283400 | 50700 | 50900 | 50900 | 50700 | 12379 |
| 278 | 20240423 | 143900 | 114525717400 | 50800 | 50500 | 50800 | 50400 | 12943 |
| 279 | 20240423 | 143800 | 113869387000 | 50500 | 50600 | 50700 | 50400 | 11875 |
| 280 | 20240423 | 143700 | 113269836700 | 50600 | 50700 | 50700 | 50600 | 4137 |
| 281 | 20240423 | 143600 | 113060220400 | 50700 | 50500 | 50800 | 50500 | 5374 |
| 282 | 20240423 | 143500 | 112788330900 | 50500 | 50700 | 50700 | 50500 | 6854 |
| 283 | 20240423 | 143400 | 112441404400 | 50600 | 50900 | 51000 | 50600 | 14866 |
| 284 | 20240423 | 143300 | 111685416000 | 50900 | 50700 | 51000 | 50500 | 53590 |
| 285 | 20240423 | 143200 | 108961007900 | 50700 | 50300 | 50800 | 50300 | 24346 |
| 286 | 20240423 | 143100 | 107730285100 | 50300 | 50100 | 50300 | 50100 | 4627 |
| 287 | 20240423 | 143000 | 107497953700 | 50100 | 50000 | 50200 | 49950 | 5471 |
| 288 | 20240423 | 142900 | 107224147600 | 49900 | 50100 | 50200 | 49850 | 9160 |
| 289 | 20240423 | 142800 | 106766262450 | 50100 | 50200 | 50300 | 50000 | 6264 |
| 290 | 20240423 | 142700 | 106452278850 | 50300 | 50100 | 50300 | 50100 | 6276 |
| 291 | 20240423 | 142600 | 106137332250 | 50100 | 50200 | 50300 | 50000 | 8605 |
| 292 | 20240423 | 142500 | 105706156650 | 50300 | 50100 | 50300 | 49950 | 13793 |
| 293 | 20240423 | 142400 | 105014056900 | 50100 | 49900 | 50100 | 49850 | 7081 |
| 294 | 20240423 | 142300 | 104660226250 | 49900 | 49850 | 50000 | 49800 | 5461 |
| 295 | 20240423 | 142200 | 104387753450 | 49900 | 50100 | 50200 | 49850 | 11256 |
| 296 | 20240423 | 142100 | 103824565700 | 50200 | 49900 | 50200 | 49600 | 23437 |
| 297 | 20240423 | 142000 | 102654992000 | 49900 | 50100 | 50200 | 49900 | 15165 |
| 298 | 20240423 | 141900 | 101896462300 | 50000 | 49950 | 50200 | 49950 | 9880 |
| 299 | 20240423 | 141800 | 101401981400 | 49950 | 50300 | 50400 | 49950 | 10189 |
| 300 | 20240423 | 141700 | 100890948350 | 50300 | 50300 | 50400 | 50000 | 17482 |
| 301 | 20240423 | 141600 | 100014883950 | 50300 | 50600 | 50700 | 50300 | 12061 |
| 302 | 20240423 | 141500 | 99405855850 | 50700 | 50500 | 50800 | 50300 | 10552 |
| 303 | 20240423 | 141400 | 98872226450 | 50500 | 50800 | 51000 | 50500 | 19917 |
| 304 | 20240423 | 141300 | 97860454250 | 50700 | 50800 | 51100 | 50700 | 57411 |
| 305 | 20240423 | 141200 | 94936495750 | 50700 | 50400 | 50800 | 50100 | 22915 |
| 306 | 20240423 | 141100 | 93779605550 | 50400 | 50600 | 50700 | 50200 | 18309 |
| 307 | 20240423 | 141000 | 92856301350 | 50500 | 50300 | 50900 | 50100 | 45679 |
| 308 | 20240423 | 140900 | 90545174250 | 50300 | 49650 | 50800 | 49600 | 117233 |
| 309 | 20240423 | 140800 | 84659059950 | 49600 | 49650 | 49700 | 49600 | 7994 |
| 310 | 20240423 | 140700 | 84261991350 | 49700 | 49400 | 49750 | 49400 | 9669 |
| 311 | 20240423 | 140600 | 83782060350 | 49450 | 49750 | 49800 | 49400 | 13299 |
| 312 | 20240423 | 140500 | 83121953750 | 49750 | 49650 | 49900 | 49600 | 25084 |
| 313 | 20240423 | 140400 | 81873142150 | 49600 | 49700 | 49750 | 49500 | 16020 |
| 314 | 20240423 | 140300 | 81078232250 | 49700 | 49350 | 49750 | 49250 | 30667 |
| 315 | 20240423 | 140200 | 79560306000 | 49350 | 49050 | 49350 | 49000 | 12763 |
| 316 | 20240423 | 140100 | 78932734000 | 49050 | 48850 | 49100 | 48800 | 10678 |
| 317 | 20240423 | 140000 | 78409991300 | 48800 | 48750 | 48850 | 48650 | 5445 |
| 318 | 20240423 | 135900 | 78144426400 | 48700 | 48500 | 48850 | 48450 | 10669 |
| 319 | 20240423 | 135800 | 77624959750 | 48500 | 48400 | 48550 | 48400 | 1636 |
| 320 | 20240423 | 135700 | 77545632450 | 48400 | 48600 | 48600 | 48350 | 3958 |
| 321 | 20240423 | 135600 | 77353780050 | 48600 | 48450 | 48650 | 48450 | 4725 |
| 322 | 20240423 | 135500 | 77124271050 | 48450 | 48350 | 48550 | 48350 | 3435 |
| 323 | 20240423 | 135400 | 76957860850 | 48350 | 48400 | 48400 | 48200 | 3633 |
| 324 | 20240423 | 135300 | 76782344300 | 48400 | 48350 | 48450 | 48300 | 3230 |
| 325 | 20240423 | 135200 | 76626102700 | 48350 | 48400 | 48450 | 48200 | 7758 |
| 326 | 20240423 | 135100 | 76251402100 | 48400 | 48000 | 48450 | 48000 | 4334 |
| 327 | 20240423 | 135000 | 76042032250 | 48000 | 48100 | 48200 | 47900 | 13854 |
| 328 | 20240423 | 134900 | 75376662450 | 48100 | 48400 | 48400 | 47850 | 19667 |
| 329 | 20240423 | 134800 | 74430581400 | 48350 | 48750 | 48800 | 48300 | 14012 |
| 330 | 20240423 | 134700 | 73751110800 | 48800 | 48650 | 48900 | 48600 | 4283 |
| 331 | 20240423 | 134600 | 73542468800 | 48600 | 49050 | 49050 | 48600 | 9289 |
| 332 | 20240423 | 134500 | 73088992550 | 49000 | 49400 | 49400 | 48950 | 12781 |
| 333 | 20240423 | 134400 | 72460082400 | 49350 | 49000 | 49450 | 49000 | 13819 |
| 334 | 20240423 | 134300 | 71779694850 | 49000 | 48800 | 49100 | 48800 | 7814 |
| 335 | 20240423 | 134200 | 71396859650 | 48750 | 48750 | 48850 | 48650 | 4027 |
| 336 | 20240423 | 134100 | 71200651000 | 48750 | 48800 | 48850 | 48550 | 8854 |
| 337 | 20240423 | 134000 | 70769391450 | 48850 | 48450 | 49100 | 48450 | 9966 |
| 338 | 20240423 | 133900 | 70283264150 | 48450 | 48800 | 48800 | 48350 | 16462 |
| 339 | 20240423 | 133800 | 69484358500 | 48800 | 49350 | 49350 | 48700 | 19172 |
| 340 | 20240423 | 133700 | 68545458300 | 49350 | 49400 | 49450 | 49350 | 8243 |
| 341 | 20240423 | 133600 | 68138260600 | 49400 | 49150 | 49450 | 49100 | 16760 |
| 342 | 20240423 | 133500 | 67311500400 | 49150 | 49200 | 49250 | 49000 | 11317 |
| 343 | 20240423 | 133400 | 66755551100 | 49200 | 49200 | 49250 | 49050 | 17283 |
| 344 | 20240423 | 133300 | 65905761750 | 49250 | 48900 | 49300 | 48850 | 20313 |
| 345 | 20240423 | 133200 | 64909204450 | 48950 | 49250 | 49400 | 48700 | 24935 |
| 346 | 20240423 | 133100 | 63685740200 | 49250 | 49950 | 49950 | 49200 | 27799 |
| 347 | 20240423 | 133000 | 62304134450 | 49900 | 50000 | 50000 | 49800 | 42122 |
| 348 | 20240423 | 132900 | 60201580800 | 50000 | 49250 | 50000 | 49200 | 64812 |
| 349 | 20240423 | 132800 | 56986476150 | 49250 | 49100 | 49400 | 48950 | 51919 |
| 350 | 20240423 | 132700 | 54435007250 | 49100 | 48500 | 49200 | 48500 | 69665 |
| 351 | 20240423 | 132600 | 51029991100 | 48550 | 48300 | 48550 | 48200 | 23104 |
| 352 | 20240423 | 132500 | 49911037000 | 48250 | 48100 | 48300 | 48050 | 13358 |
| 353 | 20240423 | 132400 | 49267413700 | 48100 | 48300 | 48300 | 48100 | 10902 |
| 354 | 20240423 | 132300 | 48741997700 | 48300 | 48150 | 48300 | 48100 | 13015 |
| 355 | 20240423 | 132200 | 48114457000 | 48150 | 48150 | 48200 | 48050 | 5050 |
| 356 | 20240423 | 132100 | 47871301150 | 48100 | 48100 | 48200 | 48050 | 8445 |
| 357 | 20240423 | 132000 | 47464766000 | 48100 | 47900 | 48100 | 47850 | 8067 |
| 358 | 20240423 | 131900 | 47077200600 | 47900 | 48050 | 48050 | 47850 | 5149 |
| 359 | 20240423 | 131800 | 46830347050 | 48050 | 48150 | 48150 | 47900 | 6808 |
| 360 | 20240423 | 131700 | 46503389750 | 48150 | 48050 | 48150 | 47900 | 12777 |
| 361 | 20240423 | 131600 | 45889764450 | 48050 | 47900 | 48100 | 47750 | 14944 |
| 362 | 20240423 | 131500 | 45173168450 | 47800 | 47750 | 47900 | 47600 | 10143 |
| 363 | 20240423 | 131400 | 44688558500 | 47800 | 47700 | 47800 | 47600 | 9636 |
| 364 | 20240423 | 131300 | 44228399650 | 47750 | 47900 | 47900 | 47650 | 10835 |
| 365 | 20240423 | 131200 | 43710677500 | 47850 | 47600 | 47900 | 47400 | 5660 |
| 366 | 20240423 | 131100 | 43440825150 | 47600 | 47700 | 47800 | 47300 | 6722 |
| 367 | 20240423 | 131000 | 43120980050 | 47700 | 47300 | 47750 | 47300 | 11425 |
| 368 | 20240423 | 130900 | 42577250750 | 47300 | 47200 | 47400 | 47000 | 6647 |
| 369 | 20240423 | 130800 | 42263679050 | 47100 | 47400 | 47400 | 47050 | 4105 |
| 370 | 20240423 | 130700 | 42069818850 | 47250 | 47400 | 47600 | 47250 | 10184 |
| 371 | 20240423 | 130600 | 41586366950 | 47400 | 47000 | 47550 | 46900 | 10765 |
| 372 | 20240423 | 130500 | 41077511500 | 47000 | 46800 | 47150 | 46700 | 9054 |
| 373 | 20240423 | 130400 | 40652915550 | 47000 | 47300 | 47650 | 46700 | 15742 |
| 374 | 20240423 | 130300 | 39911793000 | 47250 | 47950 | 48050 | 47050 | 26701 |
| 375 | 20240423 | 130200 | 38641513500 | 48050 | 47900 | 48150 | 47800 | 38279 |
| 376 | 20240423 | 130100 | 36803597400 | 47950 | 48100 | 48200 | 47850 | 47173 |
| 377 | 20240423 | 130000 | 34537868250 | 48100 | 47700 | 48200 | 47700 | 49380 |
| 378 | 20240423 | 125900 | 32166721750 | 47650 | 47050 | 47950 | 47000 | 40781 |
| 379 | 20240423 | 125800 | 30228873050 | 47050 | 46400 | 47250 | 46350 | 33443 |
| 380 | 20240423 | 125700 | 28663831750 | 46400 | 46050 | 46400 | 45950 | 9897 |
| 381 | 20240423 | 125600 | 28206728250 | 46150 | 45750 | 46250 | 45700 | 18199 |
| 382 | 20240423 | 125500 | 27368916500 | 45700 | 45250 | 45750 | 45250 | 9759 |
| 383 | 20240423 | 125400 | 26924488050 | 45200 | 45150 | 45250 | 45100 | 205 |
| 384 | 20240423 | 125300 | 26915222750 | 45150 | 45100 | 45300 | 45100 | 1195 |
| 385 | 20240423 | 125200 | 26861255450 | 45100 | 45200 | 45200 | 45100 | 419 |
| 386 | 20240423 | 125100 | 26842342900 | 45100 | 45250 | 45250 | 45100 | 1882 |
| 387 | 20240423 | 125000 | 26757386350 | 45300 | 45250 | 45300 | 45150 | 1174 |
| 388 | 20240423 | 124900 | 26704292100 | 45250 | 45250 | 45250 | 45200 | 850 |
| 389 | 20240423 | 124800 | 26665864000 | 45250 | 45300 | 45300 | 45200 | 804 |
| 390 | 20240423 | 124700 | 26629481050 | 45250 | 45250 | 45300 | 45250 | 728 |
| 391 | 20240423 | 124600 | 26596517450 | 45300 | 45300 | 45300 | 45200 | 1199 |
| 392 | 20240423 | 124500 | 26542239200 | 45300 | 45200 | 45300 | 45200 | 2132 |
| 393 | 20240423 | 124400 | 26445786350 | 45150 | 45150 | 45200 | 45050 | 1284 |
| 394 | 20240423 | 124300 | 26387806600 | 45000 | 45050 | 45100 | 45000 | 832 |
| 395 | 20240423 | 124200 | 26350338750 | 45000 | 45050 | 45050 | 45000 | 662 |
| 396 | 20240423 | 124100 | 26320541300 | 45050 | 45000 | 45100 | 45000 | 523 |
| 397 | 20240423 | 124000 | 26296990500 | 45000 | 45050 | 45100 | 45000 | 1538 |
| 398 | 20240423 | 123900 | 26227723200 | 45050 | 45050 | 45100 | 45050 | 927 |
| 399 | 20240423 | 123800 | 26185960450 | 45100 | 45100 | 45150 | 45050 | 1814 |
| 400 | 20240423 | 123700 | 26104189600 | 45100 | 45200 | 45200 | 45100 | 556 |
| 401 | 20240423 | 123600 | 26079098100 | 45150 | 45150 | 45200 | 45100 | 337 |
| 402 | 20240423 | 123500 | 26063895000 | 45100 | 45150 | 45200 | 45100 | 345 |
| 403 | 20240423 | 123400 | 26048327550 | 45150 | 45100 | 45150 | 45100 | 1866 |
| 404 | 20240423 | 123300 | 25964162800 | 45150 | 45150 | 45150 | 45100 | 393 |
| 405 | 20240423 | 123200 | 25946431550 | 45100 | 45200 | 45250 | 45100 | 2061 |
| 406 | 20240423 | 123100 | 25853365450 | 45200 | 45200 | 45200 | 45200 | 961 |
| 407 | 20240423 | 123000 | 25809928250 | 45250 | 45200 | 45250 | 45200 | 285 |
| 408 | 20240423 | 122900 | 25797042650 | 45250 | 45200 | 45250 | 45200 | 433 |
| 409 | 20240423 | 122800 | 25777470300 | 45200 | 45200 | 45250 | 45200 | 768 |
| 410 | 20240423 | 122700 | 25742750750 | 45200 | 45250 | 45300 | 45200 | 1688 |
| 411 | 20240423 | 122600 | 25666392950 | 45300 | 45300 | 45350 | 45300 | 315 |
| 412 | 20240423 | 122500 | 25652123150 | 45350 | 45350 | 45350 | 45250 | 1483 |
| 413 | 20240423 | 122400 | 25584929550 | 45350 | 45300 | 45400 | 45300 | 671 |
| 414 | 20240423 | 122300 | 25554486600 | 45300 | 45350 | 45350 | 45300 | 236 |
| 415 | 20240423 | 122200 | 25543790250 | 45300 | 45300 | 45350 | 45300 | 291 |
| 416 | 20240423 | 122100 | 25530602850 | 45300 | 45350 | 45400 | 45300 | 402 |
| 417 | 20240423 | 122000 | 25512372450 | 45350 | 45400 | 45450 | 45350 | 843 |
| 418 | 20240423 | 121900 | 25474101050 | 45400 | 45450 | 45450 | 45400 | 119 |
| 419 | 20240423 | 121800 | 25468694300 | 45450 | 45400 | 45450 | 45350 | 455 |
| 420 | 20240423 | 121700 | 25448039600 | 45450 | 45400 | 45450 | 45400 | 126 |
| 421 | 20240423 | 121600 | 25442317800 | 45400 | 45450 | 45450 | 45400 | 345 |
| 422 | 20240423 | 121500 | 25426642350 | 45450 | 45500 | 45500 | 45400 | 154 |
| 423 | 20240423 | 121400 | 25419639550 | 45400 | 45450 | 45450 | 45400 | 281 |
| 424 | 20240423 | 121300 | 25406870500 | 45450 | 45500 | 45500 | 45450 | 357 |
| 425 | 20240423 | 121200 | 25390642700 | 45500 | 45400 | 45600 | 45300 | 2789 |
| 426 | 20240423 | 121100 | 25263850050 | 45350 | 45300 | 45350 | 45250 | 520 |
| 427 | 20240423 | 121000 | 25240297400 | 45300 | 45300 | 45300 | 45300 | 419 |
| 428 | 20240423 | 120900 | 25221316700 | 45250 | 45300 | 45350 | 45250 | 704 |
| 429 | 20240423 | 120800 | 25189430100 | 45300 | 45300 | 45300 | 45250 | 86 |
| 430 | 20240423 | 120700 | 25185535800 | 45300 | 45300 | 45350 | 45250 | 166 |
| 431 | 20240423 | 120600 | 25178017050 | 45250 | 45300 | 45350 | 45250 | 690 |
| 432 | 20240423 | 120500 | 25146777600 | 45350 | 45400 | 45400 | 45350 | 533 |
| 433 | 20240423 | 120400 | 25122600200 | 45400 | 45300 | 45450 | 45300 | 702 |
| 434 | 20240423 | 120300 | 25090770800 | 45350 | 45250 | 45350 | 45250 | 424 |
| 435 | 20240423 | 120200 | 25071569750 | 45250 | 45200 | 45250 | 45200 | 347 |
| 436 | 20240423 | 120100 | 25055870650 | 45200 | 45300 | 45300 | 45200 | 557 |
| 437 | 20240423 | 120000 | 25030673850 | 45300 | 45250 | 45300 | 45200 | 244 |
| 438 | 20240423 | 115900 | 25019633500 | 45250 | 45250 | 45250 | 45200 | 473 |
| 439 | 20240423 | 115800 | 24998251700 | 45250 | 45300 | 45300 | 45200 | 985 |
| 440 | 20240423 | 115700 | 24953682050 | 45300 | 45300 | 45300 | 45300 | 44 |
| 441 | 20240423 | 115600 | 24951688850 | 45300 | 45250 | 45350 | 45250 | 661 |
| 442 | 20240423 | 115500 | 24921740500 | 45250 | 45350 | 45350 | 45250 | 638 |
| 443 | 20240423 | 115400 | 24892849900 | 45300 | 45250 | 45400 | 45250 | 536 |
| 444 | 20240423 | 115300 | 24868586150 | 45300 | 45300 | 45300 | 45250 | 149 |
| 445 | 20240423 | 115200 | 24861839500 | 45300 | 45300 | 45300 | 45250 | 1156 |
| 446 | 20240423 | 115100 | 24809485800 | 45300 | 45350 | 45350 | 45250 | 250 |
| 447 | 20240423 | 115000 | 24798162550 | 45300 | 45300 | 45400 | 45300 | 92 |
| 448 | 20240423 | 114900 | 24793992550 | 45350 | 45300 | 45400 | 45300 | 200 |
| 449 | 20240423 | 114800 | 24784922950 | 45300 | 45300 | 45500 | 45300 | 276 |
| 450 | 20240423 | 114700 | 24772404300 | 45300 | 45250 | 45300 | 45250 | 570 |
| 451 | 20240423 | 114600 | 24746600300 | 45250 | 45300 | 45350 | 45250 | 840 |
| 452 | 20240423 | 114500 | 24708554750 | 45300 | 45500 | 45500 | 45300 | 1764 |
| 453 | 20240423 | 114400 | 24628521300 | 45400 | 45600 | 45600 | 45400 | 3187 |
| 454 | 20240423 | 114300 | 24483528400 | 45550 | 45600 | 45650 | 45550 | 1234 |
| 455 | 20240423 | 114200 | 24427268400 | 45600 | 45550 | 45650 | 45550 | 6415 |
| 456 | 20240423 | 114100 | 24134887250 | 45550 | 45400 | 45600 | 45400 | 448 |
| 457 | 20240423 | 114000 | 24114528350 | 45450 | 45600 | 45600 | 45400 | 4067 |
| 458 | 20240423 | 113900 | 23929531750 | 45600 | 45550 | 45600 | 45500 | 542 |
| 459 | 20240423 | 113800 | 23904836750 | 45550 | 45600 | 45600 | 45450 | 1170 |
| 460 | 20240423 | 113700 | 23851594350 | 45550 | 45500 | 45650 | 45500 | 2098 |
| 461 | 20240423 | 113600 | 23755998650 | 45550 | 45500 | 45600 | 45450 | 1639 |
| 462 | 20240423 | 113500 | 23681365200 | 45450 | 45400 | 45450 | 45400 | 480 |
| 463 | 20240423 | 113400 | 23659554350 | 45400 | 45450 | 45450 | 45350 | 999 |
| 464 | 20240423 | 113300 | 23614207500 | 45450 | 45350 | 45450 | 45350 | 680 |
| 465 | 20240423 | 113200 | 23583348350 | 45350 | 45300 | 45400 | 45250 | 490 |
| 466 | 20240423 | 113100 | 23561143650 | 45300 | 45250 | 45300 | 45250 | 208 |
| 467 | 20240423 | 113000 | 23551725500 | 45250 | 45250 | 45250 | 45200 | 293 |
| 468 | 20240423 | 112900 | 23538473800 | 45200 | 45250 | 45250 | 45200 | 266 |
| 469 | 20240423 | 112800 | 23526444150 | 45200 | 45250 | 45250 | 45200 | 245 |
| 470 | 20240423 | 112700 | 23515361900 | 45250 | 45250 | 45300 | 45150 | 2120 |
| 471 | 20240423 | 112600 | 23419512650 | 45200 | 45300 | 45300 | 45200 | 1600 |
| 472 | 20240423 | 112500 | 23347098650 | 45300 | 45400 | 45400 | 45250 | 574 |
| 473 | 20240423 | 112400 | 23321098350 | 45400 | 45450 | 45450 | 45250 | 2346 |
| 474 | 20240423 | 112300 | 23214739100 | 45400 | 45300 | 45400 | 45300 | 875 |
| 475 | 20240423 | 112200 | 23175038500 | 45300 | 45250 | 45350 | 45250 | 701 |
| 476 | 20240423 | 112100 | 23143288550 | 45250 | 45250 | 45300 | 45200 | 1036 |
| 477 | 20240423 | 112000 | 23096411050 | 45250 | 45250 | 45300 | 45200 | 1512 |
| 478 | 20240423 | 111900 | 23028041650 | 45250 | 45300 | 45350 | 45250 | 386 |
| 479 | 20240423 | 111800 | 23010545750 | 45300 | 45200 | 45300 | 45100 | 1131 |
| 480 | 20240423 | 111700 | 22959441750 | 45100 | 45150 | 45200 | 45100 | 860 |
| 481 | 20240423 | 111600 | 22920625950 | 45150 | 45100 | 45150 | 45100 | 1296 |
| 482 | 20240423 | 111500 | 22862113900 | 45100 | 45300 | 45300 | 45100 | 2488 |
| 483 | 20240423 | 111400 | 22749693750 | 45250 | 45250 | 45300 | 45200 | 394 |
| 484 | 20240423 | 111300 | 22731863700 | 45250 | 45250 | 45350 | 45200 | 2131 |
| 485 | 20240423 | 111200 | 22635382000 | 45200 | 45100 | 45250 | 45100 | 1016 |
| 486 | 20240423 | 111100 | 22589475000 | 45100 | 45150 | 45150 | 45100 | 622 |
| 487 | 20240423 | 111000 | 22561407700 | 45150 | 45100 | 45150 | 45000 | 1913 |
| 488 | 20240423 | 110900 | 22475155550 | 45100 | 45200 | 45200 | 45100 | 896 |
| 489 | 20240423 | 110800 | 22434718500 | 45200 | 45200 | 45250 | 45100 | 848 |
| 490 | 20240423 | 110700 | 22396431400 | 45200 | 45150 | 45300 | 45100 | 1002 |
| 491 | 20240423 | 110600 | 22351147600 | 45250 | 45100 | 45250 | 45050 | 1513 |
| 492 | 20240423 | 110500 | 22282881250 | 45050 | 45000 | 45050 | 45000 | 1157 |
| 493 | 20240423 | 110400 | 22230782800 | 45000 | 45000 | 45050 | 44950 | 1804 |
| 494 | 20240423 | 110300 | 22149587700 | 45000 | 45050 | 45050 | 44850 | 845 |
| 495 | 20240423 | 110200 | 22111585350 | 45000 | 44850 | 45050 | 44850 | 2488 |
| 496 | 20240423 | 110100 | 21999772550 | 44850 | 44800 | 44900 | 44800 | 2886 |
| 497 | 20240423 | 110000 | 21870403100 | 44850 | 44900 | 44950 | 44800 | 1453 |
| 498 | 20240423 | 105900 | 21805248650 | 44850 | 44850 | 44950 | 44600 | 6619 |
| 499 | 20240423 | 105800 | 21509150050 | 44850 | 44800 | 44900 | 44750 | 2784 |
| 500 | 20240423 | 105700 | 21384415600 | 44750 | 44800 | 44900 | 44700 | 6524 |
| 501 | 20240423 | 105600 | 21092354600 | 44850 | 44950 | 45000 | 44800 | 5904 |
| 502 | 20240423 | 105500 | 20827353850 | 45000 | 45100 | 45150 | 44950 | 7425 |
| 503 | 20240423 | 105400 | 20493107150 | 45100 | 45150 | 45150 | 45100 | 2929 |
| 504 | 20240423 | 105300 | 20361007700 | 45100 | 45100 | 45200 | 45100 | 3920 |
| 505 | 20240423 | 105200 | 20184093350 | 45100 | 45000 | 45200 | 45000 | 4934 |
| 506 | 20240423 | 105100 | 19961666150 | 45050 | 45050 | 45100 | 45000 | 5647 |
| 507 | 20240423 | 105000 | 19707424500 | 45100 | 45150 | 45200 | 45050 | 16648 |
| 508 | 20240423 | 104900 | 18956468300 | 45150 | 45250 | 45300 | 45150 | 9281 |
| 509 | 20240423 | 104800 | 18536948450 | 45300 | 45450 | 45450 | 45250 | 4602 |
| 510 | 20240423 | 104700 | 18328228500 | 45350 | 45450 | 45450 | 45350 | 7182 |
| 511 | 20240423 | 104600 | 18002043500 | 45550 | 45650 | 45700 | 45450 | 3609 |
| 512 | 20240423 | 104500 | 17837610150 | 45650 | 45700 | 45700 | 45600 | 581 |
| 513 | 20240423 | 104400 | 17811084350 | 45600 | 45650 | 45700 | 45600 | 266 |
| 514 | 20240423 | 104300 | 17798941050 | 45650 | 45550 | 45650 | 45500 | 906 |
| 515 | 20240423 | 104200 | 17757625700 | 45550 | 45600 | 45600 | 45450 | 2879 |
| 516 | 20240423 | 104100 | 17626709400 | 45500 | 45450 | 45600 | 45400 | 2657 |
| 517 | 20240423 | 104000 | 17505823400 | 45500 | 45450 | 45500 | 45450 | 1161 |
| 518 | 20240423 | 103900 | 17453050600 | 45500 | 45500 | 45500 | 45450 | 1662 |
| 519 | 20240423 | 103800 | 17377451900 | 45450 | 45450 | 45550 | 45450 | 1907 |
| 520 | 20240423 | 103700 | 17290727150 | 45450 | 45500 | 45500 | 45450 | 1445 |
| 521 | 20240423 | 103600 | 17225047150 | 45550 | 45450 | 45550 | 45400 | 1512 |
| 522 | 20240423 | 103500 | 17156323500 | 45400 | 45500 | 45500 | 45400 | 4749 |
| 523 | 20240423 | 103400 | 16940481600 | 45500 | 45650 | 45650 | 45500 | 5487 |
| 524 | 20240423 | 103300 | 16690575300 | 45650 | 45750 | 45750 | 45600 | 2108 |
| 525 | 20240423 | 103200 | 16594338900 | 45700 | 45750 | 45750 | 45700 | 545 |
| 526 | 20240423 | 103100 | 16569424250 | 45750 | 45800 | 45850 | 45700 | 1062 |
| 527 | 20240423 | 103000 | 16520810750 | 45800 | 45800 | 45800 | 45700 | 2289 |
| 528 | 20240423 | 102900 | 16416011850 | 45800 | 45850 | 45900 | 45800 | 813 |
| 529 | 20240423 | 102800 | 16378728650 | 45900 | 45900 | 45900 | 45800 | 1995 |
| 530 | 20240423 | 102700 | 16287257000 | 45900 | 45850 | 45900 | 45800 | 1203 |
| 531 | 20240423 | 102600 | 16232074500 | 45850 | 45850 | 45900 | 45850 | 1315 |
| 532 | 20240423 | 102500 | 16171764500 | 45850 | 45700 | 45850 | 45650 | 1365 |
| 533 | 20240423 | 102400 | 16109315100 | 45700 | 45650 | 45700 | 45450 | 2903 |
| 534 | 20240423 | 102300 | 15976808150 | 45500 | 45500 | 45650 | 45400 | 5278 |
| 535 | 20240423 | 102200 | 15736813950 | 45500 | 45600 | 45600 | 45500 | 4618 |
| 536 | 20240423 | 102100 | 15526628650 | 45550 | 45500 | 45550 | 45500 | 1515 |
| 537 | 20240423 | 102000 | 15457654650 | 45500 | 45600 | 45650 | 45500 | 1650 |
| 538 | 20240423 | 101900 | 15382524750 | 45600 | 45500 | 45650 | 45450 | 4964 |
| 539 | 20240423 | 101800 | 15156355700 | 45500 | 45500 | 45550 | 45400 | 4566 |
| 540 | 20240423 | 101700 | 14948926350 | 45450 | 45400 | 45600 | 45350 | 7597 |
| 541 | 20240423 | 101600 | 14603567200 | 45400 | 45550 | 45600 | 45400 | 6782 |
| 542 | 20240423 | 101500 | 14295022650 | 45600 | 45700 | 45750 | 45500 | 5916 |
| 543 | 20240423 | 101400 | 14025259500 | 45700 | 45700 | 45900 | 45700 | 6034 |
| 544 | 20240423 | 101300 | 13749447500 | 45700 | 45700 | 45950 | 45600 | 3165 |
| 545 | 20240423 | 101200 | 13604797200 | 45750 | 45750 | 45750 | 45550 | 7885 |
| 546 | 20240423 | 101100 | 13244866700 | 45750 | 45950 | 46000 | 45750 | 6147 |
| 547 | 20240423 | 101000 | 12963349500 | 45900 | 46050 | 46100 | 45900 | 3707 |
| 548 | 20240423 | 100900 | 12793040500 | 46100 | 46000 | 46100 | 45900 | 4524 |
| 549 | 20240423 | 100800 | 12584994400 | 46050 | 45900 | 46050 | 45850 | 5076 |
| 550 | 20240423 | 100700 | 12351727100 | 46000 | 46050 | 46100 | 45900 | 9812 |
| 551 | 20240423 | 100600 | 11900448600 | 46100 | 46050 | 46150 | 46050 | 1605 |
| 552 | 20240423 | 100500 | 11826451550 | 46100 | 46300 | 46300 | 46050 | 7784 |
| 553 | 20240423 | 100400 | 11467154700 | 46350 | 46500 | 46550 | 46300 | 8827 |
| 554 | 20240423 | 100300 | 11057588000 | 46500 | 46500 | 46550 | 46450 | 2523 |
| 555 | 20240423 | 100200 | 10940264300 | 46500 | 46550 | 46600 | 46450 | 1784 |
| 556 | 20240423 | 100100 | 10857306300 | 46550 | 46550 | 46600 | 46500 | 890 |
| 557 | 20240423 | 100000 | 10815916950 | 46500 | 46550 | 46600 | 46450 | 3432 |
| 558 | 20240423 | 095900 | 10656237150 | 46550 | 46450 | 46550 | 46400 | 4181 |
| 559 | 20240423 | 095800 | 10461919050 | 46450 | 46500 | 46550 | 46450 | 5454 |
| 560 | 20240423 | 095700 | 10208436150 | 46550 | 46750 | 46800 | 46500 | 11678 |
| 561 | 20240423 | 095600 | 9663979200 | 46800 | 46900 | 46900 | 46800 | 3294 |
| 562 | 20240423 | 095500 | 9509734800 | 46850 | 46850 | 46900 | 46850 | 902 |
| 563 | 20240423 | 095400 | 9467461200 | 46900 | 46950 | 46950 | 46850 | 1232 |
| 564 | 20240423 | 095300 | 9409690000 | 46900 | 47000 | 47000 | 46900 | 254 |
| 565 | 20240423 | 095200 | 9397767250 | 47000 | 46900 | 47050 | 46850 | 2109 |
| 566 | 20240423 | 095100 | 9298787750 | 46900 | 47000 | 47000 | 46900 | 2845 |
| 567 | 20240423 | 095000 | 9165248150 | 47000 | 47050 | 47100 | 47000 | 1459 |
| 568 | 20240423 | 094900 | 9096647350 | 47050 | 47100 | 47100 | 47000 | 628 |
| 569 | 20240423 | 094800 | 9067100700 | 47050 | 47150 | 47200 | 47050 | 852 |
| 570 | 20240423 | 094700 | 9026963150 | 47150 | 47150 | 47200 | 47050 | 894 |
| 571 | 20240423 | 094600 | 8984821500 | 47200 | 47150 | 47300 | 47100 | 257 |
| 572 | 20240423 | 094500 | 8972702650 | 47300 | 47050 | 47300 | 47000 | 964 |
| 573 | 20240423 | 094400 | 8927267050 | 46950 | 47000 | 47100 | 46950 | 438 |
| 574 | 20240423 | 094300 | 8906681000 | 47000 | 46900 | 47000 | 46850 | 1171 |
| 575 | 20240423 | 094200 | 8851746100 | 46950 | 47100 | 47100 | 46900 | 5405 |
| 576 | 20240423 | 094100 | 8597897950 | 47050 | 47350 | 47400 | 47050 | 13209 |
| 577 | 20240423 | 094000 | 7975201550 | 47350 | 47400 | 47400 | 47350 | 518 |
| 578 | 20240423 | 093900 | 7950673800 | 47400 | 47450 | 47500 | 47400 | 698 |
| 579 | 20240423 | 093800 | 7917570550 | 47450 | 47600 | 47600 | 47400 | 660 |
| 580 | 20240423 | 093700 | 7886240100 | 47600 | 47400 | 47600 | 47300 | 1607 |
| 581 | 20240423 | 093600 | 7809954600 | 47450 | 47400 | 47450 | 47250 | 1904 |
| 582 | 20240423 | 093500 | 7719817150 | 47350 | 47500 | 47500 | 47350 | 2832 |
| 583 | 20240423 | 093400 | 7585459850 | 47550 | 47600 | 47700 | 47500 | 1425 |
| 584 | 20240423 | 093300 | 7517693900 | 47700 | 47650 | 47750 | 47650 | 1548 |
| 585 | 20240423 | 093200 | 7443883450 | 47700 | 47800 | 47800 | 47650 | 2032 |
| 586 | 20240423 | 093100 | 7346879900 | 47800 | 48100 | 48150 | 47800 | 4001 |
| 587 | 20240423 | 093000 | 7154734350 | 48150 | 47750 | 48200 | 47600 | 8879 |
| 588 | 20240423 | 092900 | 6728819800 | 47700 | 47400 | 47750 | 47400 | 3499 |
| 589 | 20240423 | 092800 | 6562406300 | 47450 | 47400 | 47450 | 47300 | 1269 |
| 590 | 20240423 | 092700 | 6502330200 | 47350 | 47500 | 47500 | 47350 | 1506 |
| 591 | 20240423 | 092600 | 6430966450 | 47500 | 47250 | 47500 | 47250 | 3033 |
| 592 | 20240423 | 092500 | 6287145000 | 47250 | 47150 | 47300 | 47100 | 2522 |
| 593 | 20240423 | 092400 | 6168152250 | 47100 | 47100 | 47150 | 47100 | 912 |
| 594 | 20240423 | 092300 | 6125175650 | 47200 | 47200 | 47250 | 47100 | 3444 |
| 595 | 20240423 | 092200 | 5962708900 | 47200 | 47300 | 47350 | 47200 | 1095 |
| 596 | 20240423 | 092100 | 5910980900 | 47200 | 47350 | 47350 | 47200 | 1268 |
| 597 | 20240423 | 092000 | 5851031650 | 47250 | 47250 | 47450 | 47250 | 1744 |
| 598 | 20240423 | 091900 | 5768599150 | 47250 | 47200 | 47450 | 47150 | 2570 |
| 599 | 20240423 | 091800 | 5647133250 | 47200 | 47250 | 47250 | 47200 | 1056 |
| 600 | 20240423 | 091700 | 5597261500 | 47150 | 47150 | 47300 | 47150 | 1790 |
| 601 | 20240423 | 091600 | 5512808850 | 47150 | 47500 | 47500 | 47150 | 1845 |
| 602 | 20240423 | 091500 | 5425573900 | 47500 | 47200 | 47500 | 47150 | 4187 |
| 603 | 20240423 | 091400 | 5227503750 | 47200 | 47200 | 47200 | 47100 | 1382 |
| 604 | 20240423 | 091300 | 5162339050 | 47250 | 47150 | 47250 | 47100 | 5348 |
| 605 | 20240423 | 091200 | 4910085400 | 47100 | 47150 | 47250 | 47050 | 4473 |
| 606 | 20240423 | 091100 | 4699277400 | 47150 | 47500 | 47500 | 47100 | 6535 |
| 607 | 20240423 | 091000 | 4390484500 | 47450 | 47700 | 47900 | 47450 | 7687 |
| 608 | 20240423 | 090900 | 4024410700 | 47750 | 48000 | 48100 | 47700 | 6682 |
| 609 | 20240423 | 090800 | 3704873500 | 48100 | 48100 | 48150 | 47900 | 5149 |
| 610 | 20240423 | 090700 | 3457518350 | 48050 | 48250 | 48250 | 47950 | 1197 |
| 611 | 20240423 | 090600 | 3399940300 | 48250 | 48000 | 48300 | 47850 | 9496 |
| 612 | 20240423 | 090500 | 2943685200 | 48100 | 48050 | 48200 | 47850 | 5192 |
| 613 | 20240423 | 090400 | 2694193750 | 48050 | 47900 | 48100 | 47800 | 5542 |
| 614 | 20240423 | 090300 | 2428572600 | 47850 | 47850 | 47900 | 47750 | 7101 |
| 615 | 20240423 | 090200 | 2088998200 | 47850 | 47850 | 48000 | 47800 | 3422 |
| 616 | 20240423 | 090100 | 1925217100 | 47800 | 48150 | 48300 | 47800 | 13936 |
| 617 | 20240423 | 090000 | 1255839400 | 48150 | 48150 | 48650 | 48100 | 25017 |