32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 185300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 3 | 20240423 | 185200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20240423 | 185100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20240423 | 185000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20240423 | 184900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20240423 | 184800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20240423 | 184700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20240423 | 184600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20240423 | 184500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20240423 | 184400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20240423 | 184300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20240423 | 184200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20240423 | 184100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20240423 | 184000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20240423 | 183900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20240423 | 183800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20240423 | 183700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20240423 | 183600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20240423 | 183500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20240423 | 183400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20240423 | 183300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20240423 | 183200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20240423 | 183100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20240423 | 183000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20240423 | 182900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20240423 | 182800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20240423 | 182700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20240423 | 182600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20240423 | 182500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20240423 | 182400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20240423 | 182300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 33 | 20240423 | 182200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20240423 | 182100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20240423 | 182000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20240423 | 181900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20240423 | 181800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20240423 | 181700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20240423 | 181600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20240423 | 181500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20240423 | 181400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20240423 | 181300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20240423 | 181200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20240423 | 181100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20240423 | 181000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20240423 | 180900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20240423 | 180800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20240423 | 180700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20240423 | 180600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20240423 | 180500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20240423 | 180400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20240423 | 180300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20240423 | 180200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20240423 | 180100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20240423 | 180000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20240423 | 175900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20240423 | 175800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20240423 | 175700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20240423 | 175600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20240423 | 175500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20240423 | 175400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20240423 | 175300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 63 | 20240423 | 175200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20240423 | 175100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20240423 | 175000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20240423 | 174900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20240423 | 174800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20240423 | 174700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20240423 | 174600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20240423 | 174500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20240423 | 174400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20240423 | 174300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20240423 | 174200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20240423 | 174100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20240423 | 174000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20240423 | 173900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20240423 | 173800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20240423 | 173700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20240423 | 173600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20240423 | 173500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20240423 | 173400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20240423 | 173300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20240423 | 173200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20240423 | 173100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20240423 | 173000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20240423 | 172900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20240423 | 172800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20240423 | 172700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20240423 | 172600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20240423 | 172500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20240423 | 172400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20240423 | 172300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 93 | 20240423 | 172200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20240423 | 172100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20240423 | 172000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20240423 | 171900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20240423 | 171800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20240423 | 171700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20240423 | 171600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20240423 | 171500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20240423 | 171400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20240423 | 171300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20240423 | 171200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20240423 | 171100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20240423 | 171000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20240423 | 170900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20240423 | 170800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20240423 | 170700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20240423 | 170600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20240423 | 170500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20240423 | 170400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20240423 | 170300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20240423 | 170200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20240423 | 170100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20240423 | 170000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20240423 | 165900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20240423 | 165800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20240423 | 165700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20240423 | 165600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20240423 | 165500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20240423 | 165400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20240423 | 165300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 123 | 20240423 | 165200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20240423 | 165100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20240423 | 165000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20240423 | 164900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20240423 | 164800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20240423 | 164700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20240423 | 164600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20240423 | 164500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20240423 | 164400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20240423 | 164300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20240423 | 164200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20240423 | 164100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20240423 | 164000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20240423 | 163900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20240423 | 163800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20240423 | 163700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20240423 | 163600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20240423 | 163500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20240423 | 163400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20240423 | 163300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20240423 | 163200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20240423 | 163100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20240423 | 163000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20240423 | 162900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20240423 | 162800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20240423 | 162700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20240423 | 162600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20240423 | 162500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20240423 | 162400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20240423 | 162300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 153 | 20240423 | 162200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20240423 | 162100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20240423 | 162000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20240423 | 161900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20240423 | 161800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20240423 | 161700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20240423 | 161600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20240423 | 161500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20240423 | 161400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20240423 | 161300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20240423 | 161200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20240423 | 161100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20240423 | 161000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20240423 | 160900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20240423 | 160800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20240423 | 160700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20240423 | 160600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20240423 | 160500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20240423 | 160400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20240423 | 160300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20240423 | 160200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20240423 | 160100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20240423 | 160000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20240423 | 155900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20240423 | 155800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20240423 | 155700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20240423 | 155600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20240423 | 155500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20240423 | 155400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20240423 | 155300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 183 | 20240423 | 155200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20240423 | 155100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20240423 | 155000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20240423 | 154900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20240423 | 154800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20240423 | 154700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20240423 | 154600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20240423 | 154500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20240423 | 154400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20240423 | 154300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20240423 | 154200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20240423 | 154100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20240423 | 154000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20240423 | 153900 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20240423 | 153800 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20240423 | 153700 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20240423 | 153600 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20240423 | 153500 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20240423 | 153400 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20240423 | 153300 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20240423 | 153200 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20240423 | 153100 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20240423 | 153000 | 41642924050 | 43750 | 43750 | 43750 | 43750 | 20324 |
| 206 | 20240423 | 152900 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20240423 | 152800 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20240423 | 152700 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20240423 | 152600 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20240423 | 152500 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20240423 | 152400 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20240423 | 152300 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 213 | 20240423 | 152200 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20240423 | 152100 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20240423 | 152000 | 40753749050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20240423 | 151900 | 40753749050 | 43750 | 43950 | 44100 | 43750 | 8553 |
| 217 | 20240423 | 151800 | 40377616450 | 43950 | 43750 | 44000 | 43750 | 6320 |
| 218 | 20240423 | 151700 | 40099916750 | 43750 | 43900 | 43900 | 43600 | 4448 |
| 219 | 20240423 | 151600 | 39905453900 | 43900 | 43700 | 44050 | 43650 | 3725 |
| 220 | 20240423 | 151500 | 39742086000 | 43800 | 43650 | 43800 | 43500 | 2652 |
| 221 | 20240423 | 151400 | 39626473500 | 43650 | 44100 | 44150 | 43650 | 4873 |
| 222 | 20240423 | 151300 | 39412382650 | 44100 | 43650 | 44150 | 43600 | 6065 |
| 223 | 20240423 | 151200 | 39146709600 | 43650 | 44050 | 44100 | 43600 | 5959 |
| 224 | 20240423 | 151100 | 38885720400 | 44000 | 44000 | 44300 | 43900 | 9082 |
| 225 | 20240423 | 151000 | 38485365200 | 44000 | 44250 | 44250 | 43950 | 9663 |
| 226 | 20240423 | 150900 | 38059315250 | 44250 | 43900 | 44300 | 43750 | 16684 |
| 227 | 20240423 | 150800 | 37324121250 | 43900 | 43900 | 44100 | 43600 | 16329 |
| 228 | 20240423 | 150700 | 36606347600 | 43850 | 44300 | 44350 | 43400 | 23448 |
| 229 | 20240423 | 150600 | 35576821700 | 44300 | 44550 | 44550 | 44050 | 15015 |
| 230 | 20240423 | 150500 | 34911302600 | 44500 | 43900 | 44650 | 43700 | 47209 |
| 231 | 20240423 | 150400 | 32822400300 | 43900 | 43300 | 44000 | 43250 | 32154 |
| 232 | 20240423 | 150300 | 31416892100 | 43300 | 43150 | 43400 | 43000 | 6711 |
| 233 | 20240423 | 150200 | 31126888200 | 43150 | 43050 | 43150 | 42950 | 4429 |
| 234 | 20240423 | 150100 | 30936098750 | 43050 | 43100 | 43200 | 42900 | 10617 |
| 235 | 20240423 | 150000 | 30478587150 | 43150 | 42500 | 43150 | 42450 | 15374 |
| 236 | 20240423 | 145900 | 29820738250 | 42550 | 42600 | 42700 | 42550 | 2974 |
| 237 | 20240423 | 145800 | 29693929550 | 42600 | 42700 | 42750 | 42600 | 2271 |
| 238 | 20240423 | 145700 | 29596968950 | 42700 | 42250 | 42800 | 42200 | 8048 |
| 239 | 20240423 | 145600 | 29255102150 | 42300 | 42350 | 42450 | 42250 | 4417 |
| 240 | 20240423 | 145500 | 29068150050 | 42350 | 42200 | 42450 | 42150 | 3701 |
| 241 | 20240423 | 145400 | 28911569750 | 42200 | 41850 | 42200 | 41850 | 2405 |
| 242 | 20240423 | 145300 | 28810667300 | 41850 | 42150 | 42250 | 41850 | 2802 |
| 243 | 20240423 | 145200 | 28692801650 | 42150 | 41900 | 42300 | 41850 | 4852 |
| 244 | 20240423 | 145100 | 28488679400 | 41900 | 42200 | 42300 | 41550 | 14960 |
| 245 | 20240423 | 145000 | 27861353550 | 42200 | 42250 | 42300 | 42100 | 8464 |
| 246 | 20240423 | 144900 | 27504238150 | 42200 | 42550 | 42550 | 42150 | 5900 |
| 247 | 20240423 | 144800 | 27254382250 | 42550 | 42600 | 42650 | 42450 | 3080 |
| 248 | 20240423 | 144700 | 27123385250 | 42600 | 42750 | 42800 | 42450 | 2068 |
| 249 | 20240423 | 144600 | 27035330200 | 42800 | 42650 | 42950 | 42650 | 2638 |
| 250 | 20240423 | 144500 | 26922297500 | 42650 | 42600 | 42700 | 42500 | 2990 |
| 251 | 20240423 | 144400 | 26794981000 | 42550 | 42800 | 42800 | 42450 | 4649 |
| 252 | 20240423 | 144300 | 26596941850 | 42750 | 42750 | 42850 | 42600 | 2330 |
| 253 | 20240423 | 144200 | 26497403300 | 42750 | 43000 | 43000 | 42550 | 5374 |
| 254 | 20240423 | 144100 | 26267689050 | 43000 | 42950 | 43350 | 42850 | 7272 |
| 255 | 20240423 | 144000 | 25954009150 | 42950 | 42750 | 43150 | 42700 | 8055 |
| 256 | 20240423 | 143900 | 25607888150 | 42750 | 43050 | 43150 | 42600 | 10015 |
| 257 | 20240423 | 143800 | 25178766650 | 43000 | 43550 | 43700 | 43000 | 26367 |
| 258 | 20240423 | 143700 | 24033542150 | 43550 | 43100 | 43700 | 42750 | 36662 |
| 259 | 20240423 | 143600 | 22445496500 | 43050 | 42500 | 43050 | 42450 | 12145 |
| 260 | 20240423 | 143500 | 21924432300 | 42450 | 42700 | 42850 | 42450 | 4546 |
| 261 | 20240423 | 143400 | 21730545750 | 42700 | 42500 | 42900 | 42450 | 10046 |
| 262 | 20240423 | 143300 | 21302407200 | 42500 | 42500 | 42650 | 42400 | 7391 |
| 263 | 20240423 | 143200 | 20987947550 | 42500 | 42400 | 42550 | 42350 | 4194 |
| 264 | 20240423 | 143100 | 20809884550 | 42400 | 42250 | 42550 | 42150 | 9823 |
| 265 | 20240423 | 143000 | 20393338600 | 42200 | 41800 | 42450 | 41750 | 11561 |
| 266 | 20240423 | 142900 | 19906663400 | 41800 | 41750 | 41850 | 41550 | 3167 |
| 267 | 20240423 | 142800 | 19774586100 | 41750 | 41650 | 41800 | 41500 | 5103 |
| 268 | 20240423 | 142700 | 19561918000 | 41700 | 41750 | 41800 | 41500 | 2930 |
| 269 | 20240423 | 142600 | 19439757750 | 41700 | 41300 | 41700 | 41300 | 2732 |
| 270 | 20240423 | 142500 | 19326119750 | 41450 | 41500 | 41650 | 41250 | 3940 |
| 271 | 20240423 | 142400 | 19162820000 | 41600 | 41450 | 41700 | 41350 | 4703 |
| 272 | 20240423 | 142300 | 18967349000 | 41450 | 41250 | 41700 | 41250 | 4427 |
| 273 | 20240423 | 142200 | 18784074700 | 41250 | 41250 | 41600 | 41150 | 9957 |
| 274 | 20240423 | 142100 | 18371704600 | 41150 | 41700 | 41700 | 41100 | 18349 |
| 275 | 20240423 | 142000 | 17611829400 | 41700 | 42800 | 42850 | 41600 | 25703 |
| 276 | 20240423 | 141900 | 16527956400 | 42850 | 42550 | 42950 | 42400 | 21854 |
| 277 | 20240423 | 141800 | 15594956250 | 42550 | 42400 | 43200 | 42250 | 63390 |
| 278 | 20240423 | 141700 | 12893635750 | 42050 | 42050 | 42050 | 42050 | 0 |
| 279 | 20240423 | 141600 | 12893635750 | 42050 | 42050 | 42050 | 42050 | 0 |
| 280 | 20240423 | 141500 | 12893635750 | 42050 | 41600 | 42050 | 41600 | 21606 |
| 281 | 20240423 | 141400 | 11988231750 | 41650 | 41450 | 41800 | 41350 | 8036 |
| 282 | 20240423 | 141300 | 11654199950 | 41450 | 41500 | 41600 | 41400 | 5220 |
| 283 | 20240423 | 141200 | 11437595550 | 41500 | 41300 | 41500 | 41150 | 6991 |
| 284 | 20240423 | 141100 | 11148335200 | 41250 | 41150 | 41450 | 40950 | 7416 |
| 285 | 20240423 | 141000 | 10842240800 | 41150 | 41100 | 41400 | 41000 | 10692 |
| 286 | 20240423 | 140900 | 10401429100 | 41150 | 40700 | 41200 | 40700 | 8792 |
| 287 | 20240423 | 140800 | 10040776750 | 40650 | 40850 | 40850 | 40600 | 2846 |
| 288 | 20240423 | 140700 | 9924917250 | 40850 | 40850 | 40950 | 40750 | 2292 |
| 289 | 20240423 | 140600 | 9831276600 | 40950 | 40850 | 41000 | 40600 | 6426 |
| 290 | 20240423 | 140500 | 9568847250 | 40800 | 40650 | 40900 | 40600 | 4312 |
| 291 | 20240423 | 140400 | 9392899600 | 40650 | 40650 | 40900 | 40500 | 11530 |
| 292 | 20240423 | 140300 | 8922899650 | 40700 | 40200 | 40700 | 40200 | 10603 |
| 293 | 20240423 | 140200 | 8493496700 | 40350 | 40150 | 40350 | 40150 | 2751 |
| 294 | 20240423 | 140100 | 8382638000 | 40200 | 40300 | 40500 | 40150 | 5805 |
| 295 | 20240423 | 140000 | 8148225500 | 40250 | 40300 | 40300 | 40150 | 2161 |
| 296 | 20240423 | 135900 | 8061219300 | 40350 | 40250 | 40350 | 40050 | 9478 |
| 297 | 20240423 | 135800 | 7680420000 | 40300 | 39950 | 40500 | 39900 | 15957 |
| 298 | 20240423 | 135700 | 7038810450 | 39950 | 39750 | 39950 | 39650 | 5197 |
| 299 | 20240423 | 135600 | 6831929450 | 39750 | 39650 | 39750 | 39550 | 2144 |
| 300 | 20240423 | 135500 | 6746855450 | 39650 | 39650 | 39700 | 39550 | 2526 |
| 301 | 20240423 | 135400 | 6646751400 | 39700 | 39450 | 39700 | 39400 | 9398 |
| 302 | 20240423 | 135300 | 6274847200 | 39450 | 39200 | 39500 | 39150 | 9708 |
| 303 | 20240423 | 135200 | 5893183500 | 39150 | 39100 | 39200 | 39100 | 2080 |
| 304 | 20240423 | 135100 | 5811741050 | 39100 | 39050 | 39150 | 39050 | 1332 |
| 305 | 20240423 | 135000 | 5759687200 | 39000 | 38900 | 39050 | 38900 | 950 |
| 306 | 20240423 | 134900 | 5722612800 | 38900 | 38900 | 38950 | 38900 | 709 |
| 307 | 20240423 | 134800 | 5695013650 | 38900 | 38900 | 38900 | 38850 | 508 |
| 308 | 20240423 | 134700 | 5675254500 | 38850 | 38850 | 38900 | 38850 | 132 |
| 309 | 20240423 | 134600 | 5670125950 | 38850 | 38800 | 38850 | 38800 | 484 |
| 310 | 20240423 | 134500 | 5651322700 | 38850 | 38900 | 38900 | 38850 | 14 |
| 311 | 20240423 | 134400 | 5650778750 | 38900 | 38850 | 38900 | 38800 | 197 |
| 312 | 20240423 | 134300 | 5643118450 | 38900 | 38900 | 38900 | 38900 | 0 |
| 313 | 20240423 | 134200 | 5643118450 | 38900 | 38950 | 38950 | 38900 | 214 |
| 314 | 20240423 | 134100 | 5634793500 | 38950 | 39000 | 39000 | 38900 | 78 |
| 315 | 20240423 | 134000 | 5631754000 | 38900 | 38850 | 38900 | 38800 | 657 |
| 316 | 20240423 | 133900 | 5606253550 | 38900 | 38800 | 38900 | 38800 | 584 |
| 317 | 20240423 | 133800 | 5583576050 | 38800 | 38800 | 38900 | 38800 | 115 |
| 318 | 20240423 | 133700 | 5579113650 | 38800 | 38750 | 38850 | 38750 | 174 |
| 319 | 20240423 | 133600 | 5572360550 | 38750 | 38700 | 38750 | 38700 | 445 |
| 320 | 20240423 | 133500 | 5555124800 | 38650 | 38600 | 38650 | 38600 | 495 |
| 321 | 20240423 | 133400 | 5536004350 | 38650 | 38800 | 38800 | 38650 | 3100 |
| 322 | 20240423 | 133300 | 5415998350 | 38750 | 38800 | 38900 | 38750 | 279 |
| 323 | 20240423 | 133200 | 5405170300 | 38800 | 38950 | 39000 | 38800 | 469 |
| 324 | 20240423 | 133100 | 5386942800 | 39000 | 39050 | 39100 | 39000 | 1307 |
| 325 | 20240423 | 133000 | 5335948250 | 39050 | 39100 | 39100 | 39000 | 914 |
| 326 | 20240423 | 132900 | 5300260000 | 39150 | 39100 | 39150 | 39050 | 609 |
| 327 | 20240423 | 132800 | 5276446800 | 39100 | 39150 | 39150 | 39100 | 431 |
| 328 | 20240423 | 132700 | 5259584000 | 39150 | 39100 | 39300 | 39000 | 5731 |
| 329 | 20240423 | 132600 | 5034953150 | 39100 | 38800 | 39100 | 38800 | 7277 |
| 330 | 20240423 | 132500 | 4751124300 | 38800 | 38800 | 38800 | 38800 | 230 |
| 331 | 20240423 | 132400 | 4742200300 | 38800 | 38950 | 38950 | 38750 | 868 |
| 332 | 20240423 | 132300 | 4708469650 | 38950 | 38850 | 38950 | 38850 | 2151 |
| 333 | 20240423 | 132200 | 4624832150 | 38850 | 38800 | 38850 | 38800 | 53 |
| 334 | 20240423 | 132100 | 4622775600 | 38800 | 38700 | 38800 | 38650 | 1631 |
| 335 | 20240423 | 132000 | 4559561700 | 38700 | 38650 | 38700 | 38600 | 502 |
| 336 | 20240423 | 131900 | 4540157850 | 38650 | 38600 | 38650 | 38600 | 333 |
| 337 | 20240423 | 131800 | 4527298450 | 38600 | 38600 | 38600 | 38600 | 160 |
| 338 | 20240423 | 131700 | 4521122450 | 38600 | 38550 | 38650 | 38550 | 169 |
| 339 | 20240423 | 131600 | 4514602550 | 38600 | 38600 | 38600 | 38600 | 82 |
| 340 | 20240423 | 131500 | 4511437350 | 38700 | 38700 | 38700 | 38650 | 338 |
| 341 | 20240423 | 131400 | 4498366850 | 38650 | 38650 | 38650 | 38600 | 479 |
| 342 | 20240423 | 131300 | 4479862000 | 38650 | 38600 | 38650 | 38600 | 292 |
| 343 | 20240423 | 131200 | 4468580050 | 38600 | 38650 | 38650 | 38500 | 315 |
| 344 | 20240423 | 131100 | 4456436250 | 38650 | 38600 | 38700 | 38600 | 1475 |
| 345 | 20240423 | 131000 | 4399483100 | 38550 | 38400 | 38550 | 38400 | 569 |
| 346 | 20240423 | 130900 | 4377575150 | 38400 | 38450 | 38450 | 38400 | 40 |
| 347 | 20240423 | 130800 | 4376037450 | 38450 | 38450 | 38450 | 38450 | 62 |
| 348 | 20240423 | 130700 | 4373653550 | 38400 | 38400 | 38400 | 38400 | 1 |
| 349 | 20240423 | 130600 | 4373615150 | 38450 | 38450 | 38450 | 38400 | 47 |
| 350 | 20240423 | 130500 | 4371808050 | 38500 | 38450 | 38500 | 38350 | 237 |
| 351 | 20240423 | 130400 | 4362707050 | 38450 | 38400 | 38450 | 38400 | 152 |
| 352 | 20240423 | 130300 | 4356865150 | 38350 | 38600 | 38600 | 38350 | 507 |
| 353 | 20240423 | 130200 | 4337331150 | 38650 | 38350 | 38650 | 38350 | 2836 |
| 354 | 20240423 | 130100 | 4228080850 | 38300 | 38300 | 38300 | 38300 | 49 |
| 355 | 20240423 | 130000 | 4226204150 | 38200 | 38200 | 38200 | 38200 | 1 |
| 356 | 20240423 | 125900 | 4226165950 | 38300 | 38150 | 38300 | 38150 | 289 |
| 357 | 20240423 | 125800 | 4215123350 | 38150 | 38150 | 38150 | 38150 | 0 |
| 358 | 20240423 | 125700 | 4215123350 | 38150 | 38100 | 38150 | 38100 | 40 |
| 359 | 20240423 | 125600 | 4213597650 | 38150 | 38100 | 38150 | 38100 | 153 |
| 360 | 20240423 | 125500 | 4207768300 | 38050 | 38100 | 38100 | 38050 | 9 |
| 361 | 20240423 | 125400 | 4207425600 | 38100 | 38050 | 38100 | 38050 | 47 |
| 362 | 20240423 | 125300 | 4205635100 | 38050 | 38050 | 38050 | 38050 | 5 |
| 363 | 20240423 | 125200 | 4205444850 | 38150 | 38150 | 38150 | 38150 | 33 |
| 364 | 20240423 | 125100 | 4204185900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 365 | 20240423 | 125000 | 4204185900 | 38150 | 38050 | 38150 | 38000 | 566 |
| 366 | 20240423 | 124900 | 4182672800 | 38050 | 38200 | 38200 | 38050 | 378 |
| 367 | 20240423 | 124800 | 4168283700 | 38200 | 38200 | 38200 | 38150 | 35 |
| 368 | 20240423 | 124700 | 4166946750 | 38150 | 38200 | 38200 | 38150 | 64 |
| 369 | 20240423 | 124600 | 4164503500 | 38200 | 38200 | 38200 | 38200 | 160 |
| 370 | 20240423 | 124500 | 4158391500 | 38250 | 38200 | 38250 | 38200 | 42 |
| 371 | 20240423 | 124400 | 4156785400 | 38200 | 38250 | 38250 | 38200 | 12 |
| 372 | 20240423 | 124300 | 4156326500 | 38250 | 38250 | 38300 | 38250 | 73 |
| 373 | 20240423 | 124200 | 4153533200 | 38250 | 38250 | 38250 | 38250 | 1 |
| 374 | 20240423 | 124100 | 4153494950 | 38200 | 38250 | 38250 | 38200 | 127 |
| 375 | 20240423 | 124000 | 4148640900 | 38200 | 38250 | 38250 | 38200 | 61 |
| 376 | 20240423 | 123900 | 4146307800 | 38100 | 38050 | 38100 | 38050 | 10 |
| 377 | 20240423 | 123800 | 4145927050 | 38200 | 38200 | 38200 | 38200 | 33 |
| 378 | 20240423 | 123700 | 4144666450 | 38050 | 38050 | 38050 | 38050 | 50 |
| 379 | 20240423 | 123600 | 4142763950 | 38200 | 38200 | 38200 | 38200 | 33 |
| 380 | 20240423 | 123500 | 4141503350 | 38050 | 38050 | 38050 | 38050 | 0 |
| 381 | 20240423 | 123400 | 4141503350 | 38050 | 38150 | 38200 | 38050 | 662 |
| 382 | 20240423 | 123300 | 4116260700 | 38150 | 38150 | 38150 | 38150 | 31 |
| 383 | 20240423 | 123200 | 4115078050 | 38200 | 38200 | 38200 | 38200 | 158 |
| 384 | 20240423 | 123100 | 4109042450 | 38250 | 38250 | 38250 | 38250 | 63 |
| 385 | 20240423 | 123000 | 4106632700 | 38250 | 38200 | 38250 | 38200 | 4 |
| 386 | 20240423 | 122900 | 4106479850 | 38200 | 38200 | 38200 | 38200 | 12 |
| 387 | 20240423 | 122800 | 4106021450 | 38200 | 38200 | 38200 | 38200 | 26 |
| 388 | 20240423 | 122700 | 4105028250 | 38200 | 38250 | 38250 | 38200 | 60 |
| 389 | 20240423 | 122600 | 4102734600 | 38250 | 38250 | 38250 | 38250 | 3 |
| 390 | 20240423 | 122500 | 4102619850 | 38250 | 38200 | 38250 | 38200 | 183 |
| 391 | 20240423 | 122400 | 4095627600 | 38250 | 38200 | 38250 | 38200 | 129 |
| 392 | 20240423 | 122300 | 4090697300 | 38150 | 38150 | 38150 | 38150 | 40 |
| 393 | 20240423 | 122200 | 4089171300 | 38150 | 38150 | 38150 | 38150 | 33 |
| 394 | 20240423 | 122100 | 4087912350 | 38150 | 38150 | 38150 | 38150 | 2 |
| 395 | 20240423 | 122000 | 4087836050 | 38150 | 38150 | 38150 | 38150 | 177 |
| 396 | 20240423 | 121900 | 4081083500 | 38150 | 38150 | 38150 | 38150 | 9 |
| 397 | 20240423 | 121800 | 4080740150 | 38200 | 38150 | 38200 | 38150 | 71 |
| 398 | 20240423 | 121700 | 4078029800 | 38200 | 38050 | 38200 | 38050 | 139 |
| 399 | 20240423 | 121600 | 4072732000 | 38050 | 38050 | 38050 | 38050 | 0 |
| 400 | 20240423 | 121500 | 4072732000 | 38050 | 38000 | 38050 | 37900 | 95 |
| 401 | 20240423 | 121400 | 4069124100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 402 | 20240423 | 121300 | 4069124100 | 37950 | 38000 | 38000 | 37950 | 133 |
| 403 | 20240423 | 121200 | 4064075100 | 37950 | 37950 | 37950 | 37950 | 40 |
| 404 | 20240423 | 121100 | 4062557100 | 37950 | 38000 | 38000 | 37950 | 344 |
| 405 | 20240423 | 121000 | 4049485150 | 38000 | 38000 | 38000 | 38000 | 139 |
| 406 | 20240423 | 120900 | 4044203150 | 37950 | 37950 | 37950 | 37950 | 20 |
| 407 | 20240423 | 120800 | 4043444150 | 37950 | 37900 | 37950 | 37900 | 48 |
| 408 | 20240423 | 120700 | 4041622600 | 37900 | 37950 | 37950 | 37900 | 266 |
| 409 | 20240423 | 120600 | 4031537550 | 37950 | 37950 | 37950 | 37950 | 42 |
| 410 | 20240423 | 120500 | 4029943650 | 37950 | 37950 | 37950 | 37950 | 0 |
| 411 | 20240423 | 120400 | 4029943650 | 37950 | 37900 | 37950 | 37900 | 37 |
| 412 | 20240423 | 120300 | 4028539700 | 37900 | 37900 | 37900 | 37900 | 300 |
| 413 | 20240423 | 120200 | 4017169700 | 37900 | 37900 | 37950 | 37900 | 101 |
| 414 | 20240423 | 120100 | 4013340150 | 37900 | 37950 | 37950 | 37900 | 249 |
| 415 | 20240423 | 120000 | 4003900400 | 37900 | 37950 | 37950 | 37900 | 17 |
| 416 | 20240423 | 115900 | 4003255350 | 37900 | 37950 | 37950 | 37900 | 133 |
| 417 | 20240423 | 115800 | 3998213000 | 37950 | 37950 | 37950 | 37950 | 106 |
| 418 | 20240423 | 115700 | 3994190300 | 38000 | 38000 | 38000 | 38000 | 83 |
| 419 | 20240423 | 115600 | 3991036300 | 38000 | 38000 | 38000 | 38000 | 82 |
| 420 | 20240423 | 115500 | 3987920300 | 38100 | 38100 | 38100 | 38000 | 48 |
| 421 | 20240423 | 115400 | 3986092000 | 38100 | 38100 | 38100 | 38100 | 33 |
| 422 | 20240423 | 115300 | 3984834700 | 38000 | 38000 | 38000 | 38000 | 4 |
| 423 | 20240423 | 115200 | 3984682700 | 37950 | 38150 | 38150 | 37950 | 340 |
| 424 | 20240423 | 115100 | 3971757900 | 38150 | 38150 | 38150 | 38150 | 0 |
| 425 | 20240423 | 115000 | 3971757900 | 38150 | 38150 | 38150 | 38150 | 33 |
| 426 | 20240423 | 114900 | 3970498950 | 38150 | 38150 | 38150 | 38150 | 18 |
| 427 | 20240423 | 114800 | 3969812250 | 38150 | 38150 | 38150 | 38150 | 34 |
| 428 | 20240423 | 114700 | 3968515150 | 38150 | 38150 | 38150 | 38150 | 1 |
| 429 | 20240423 | 114600 | 3968477000 | 38150 | 38150 | 38150 | 38150 | 34 |
| 430 | 20240423 | 114500 | 3967179900 | 38000 | 38100 | 38150 | 38000 | 130 |
| 431 | 20240423 | 114400 | 3962236450 | 38000 | 38100 | 38100 | 38000 | 1264 |
| 432 | 20240423 | 114300 | 3914203400 | 38100 | 38100 | 38100 | 38100 | 435 |
| 433 | 20240423 | 114200 | 3897629900 | 38100 | 38100 | 38100 | 38100 | 211 |
| 434 | 20240423 | 114100 | 3889590800 | 38150 | 38150 | 38150 | 38100 | 61 |
| 435 | 20240423 | 114000 | 3887263700 | 38150 | 38150 | 38150 | 38150 | 30 |
| 436 | 20240423 | 113900 | 3886119200 | 38150 | 38100 | 38150 | 38100 | 19 |
| 437 | 20240423 | 113800 | 3885395050 | 38100 | 38150 | 38150 | 38100 | 65 |
| 438 | 20240423 | 113700 | 3882915750 | 38100 | 38100 | 38100 | 38100 | 9 |
| 439 | 20240423 | 113600 | 3882572850 | 38100 | 38150 | 38150 | 38100 | 56 |
| 440 | 20240423 | 113500 | 3880437500 | 38150 | 38150 | 38150 | 38150 | 18 |
| 441 | 20240423 | 113400 | 3879750800 | 38100 | 38050 | 38100 | 38050 | 279 |
| 442 | 20240423 | 113300 | 3869126100 | 38050 | 38050 | 38050 | 38050 | 87 |
| 443 | 20240423 | 113200 | 3865815750 | 38050 | 38050 | 38050 | 38050 | 50 |
| 444 | 20240423 | 113100 | 3863913250 | 38050 | 38050 | 38050 | 38050 | 6 |
| 445 | 20240423 | 113000 | 3863684950 | 38100 | 38050 | 38100 | 38000 | 852 |
| 446 | 20240423 | 112900 | 3831302200 | 38100 | 38100 | 38100 | 38050 | 88 |
| 447 | 20240423 | 112800 | 3827951900 | 38050 | 38100 | 38100 | 38050 | 5 |
| 448 | 20240423 | 112700 | 3827761450 | 38100 | 38100 | 38100 | 38100 | 91 |
| 449 | 20240423 | 112600 | 3824294350 | 38100 | 38000 | 38100 | 38000 | 8 |
| 450 | 20240423 | 112500 | 3823990050 | 38100 | 38150 | 38150 | 38000 | 220 |
| 451 | 20240423 | 112400 | 3815614800 | 38150 | 38100 | 38150 | 38100 | 38 |
| 452 | 20240423 | 112300 | 3814166150 | 38150 | 38050 | 38150 | 38050 | 36 |
| 453 | 20240423 | 112200 | 3812792950 | 38150 | 38100 | 38150 | 38100 | 67 |
| 454 | 20240423 | 112100 | 3810239250 | 38100 | 38100 | 38100 | 38100 | 11 |
| 455 | 20240423 | 112000 | 3809820150 | 38150 | 38150 | 38150 | 38150 | 35 |
| 456 | 20240423 | 111900 | 3808484900 | 38100 | 38100 | 38100 | 38100 | 104 |
| 457 | 20240423 | 111800 | 3804522500 | 38100 | 38050 | 38100 | 38050 | 23 |
| 458 | 20240423 | 111700 | 3803647250 | 38050 | 37900 | 38050 | 37900 | 1476 |
| 459 | 20240423 | 111600 | 3747577050 | 37900 | 37850 | 37900 | 37800 | 833 |
| 460 | 20240423 | 111500 | 3716081850 | 37850 | 37900 | 37900 | 37850 | 52 |
| 461 | 20240423 | 111400 | 3714111950 | 37900 | 37950 | 37950 | 37900 | 133 |
| 462 | 20240423 | 111300 | 3709071200 | 37950 | 37900 | 37950 | 37900 | 49 |
| 463 | 20240423 | 111200 | 3707212400 | 37900 | 37900 | 37900 | 37900 | 121 |
| 464 | 20240423 | 111100 | 3702626500 | 37900 | 37900 | 37900 | 37900 | 34 |
| 465 | 20240423 | 111000 | 3701337900 | 37700 | 37850 | 37900 | 37700 | 1272 |
| 466 | 20240423 | 110900 | 3653149450 | 37850 | 37900 | 37900 | 37850 | 40 |
| 467 | 20240423 | 110800 | 3651633750 | 37900 | 37900 | 37900 | 37900 | 30 |
| 468 | 20240423 | 110700 | 3650496750 | 37900 | 37850 | 37900 | 37850 | 61 |
| 469 | 20240423 | 110600 | 3648186200 | 37850 | 37700 | 37850 | 37650 | 261 |
| 470 | 20240423 | 110500 | 3638336450 | 37600 | 37600 | 37650 | 37600 | 96 |
| 471 | 20240423 | 110400 | 3634726100 | 37600 | 37600 | 37750 | 37600 | 140 |
| 472 | 20240423 | 110300 | 3629458400 | 37700 | 37550 | 37750 | 37550 | 35 |
| 473 | 20240423 | 110200 | 3628143550 | 37600 | 37600 | 37850 | 37600 | 777 |
| 474 | 20240423 | 110100 | 3598919850 | 37600 | 37850 | 37850 | 37600 | 1437 |
| 475 | 20240423 | 110000 | 3544834500 | 37900 | 37900 | 37900 | 37900 | 34 |
| 476 | 20240423 | 105900 | 3543545900 | 37900 | 37900 | 37900 | 37750 | 38 |
| 477 | 20240423 | 105800 | 3542106000 | 37900 | 37700 | 37900 | 37700 | 5 |
| 478 | 20240423 | 105700 | 3541917300 | 37700 | 37700 | 37800 | 37650 | 896 |
| 479 | 20240423 | 105600 | 3508093600 | 37700 | 37700 | 37750 | 37700 | 237 |
| 480 | 20240423 | 105500 | 3499154550 | 37750 | 37800 | 37850 | 37700 | 559 |
| 481 | 20240423 | 105400 | 3478037900 | 37800 | 37850 | 37850 | 37800 | 6 |
| 482 | 20240423 | 105300 | 3477811050 | 37800 | 37950 | 37950 | 37800 | 690 |
| 483 | 20240423 | 105200 | 3451671300 | 37950 | 37900 | 37950 | 37900 | 23 |
| 484 | 20240423 | 105100 | 3450799050 | 37950 | 37950 | 37950 | 37950 | 124 |
| 485 | 20240423 | 105000 | 3446093250 | 37950 | 37950 | 38000 | 37950 | 327 |
| 486 | 20240423 | 104900 | 3433681900 | 37950 | 37950 | 38000 | 37950 | 37 |
| 487 | 20240423 | 104800 | 3432277650 | 38000 | 38200 | 38200 | 38000 | 412 |
| 488 | 20240423 | 104700 | 3416607800 | 38200 | 38200 | 38250 | 38200 | 8 |
| 489 | 20240423 | 104600 | 3416302100 | 38200 | 38200 | 38200 | 38200 | 67 |
| 490 | 20240423 | 104500 | 3413742700 | 38250 | 38250 | 38250 | 38250 | 0 |
| 491 | 20240423 | 104400 | 3413742700 | 38250 | 38050 | 38250 | 38050 | 119 |
| 492 | 20240423 | 104300 | 3409206950 | 38250 | 38250 | 38250 | 38250 | 34 |
| 493 | 20240423 | 104200 | 3407906450 | 38250 | 38250 | 38250 | 38050 | 7 |
| 494 | 20240423 | 104100 | 3407639100 | 38050 | 38050 | 38050 | 38050 | 246 |
| 495 | 20240423 | 104000 | 3398278800 | 38000 | 38050 | 38050 | 38000 | 101 |
| 496 | 20240423 | 103900 | 3394438050 | 38050 | 38050 | 38150 | 38050 | 110 |
| 497 | 20240423 | 103800 | 3390249050 | 38100 | 38150 | 38150 | 38100 | 656 |
| 498 | 20240423 | 103700 | 3365232350 | 38200 | 38250 | 38250 | 38200 | 1294 |
| 499 | 20240423 | 103600 | 3315792750 | 38250 | 38250 | 38250 | 38250 | 279 |
| 500 | 20240423 | 103500 | 3305121000 | 38200 | 38200 | 38250 | 38200 | 118 |
| 501 | 20240423 | 103400 | 3300613350 | 38200 | 38150 | 38200 | 38150 | 30 |
| 502 | 20240423 | 103300 | 3299467850 | 38150 | 38200 | 38200 | 38150 | 135 |
| 503 | 20240423 | 103200 | 3294315000 | 38300 | 38200 | 38300 | 38200 | 106 |
| 504 | 20240423 | 103100 | 3290258300 | 38150 | 38150 | 38150 | 38150 | 50 |
| 505 | 20240423 | 103000 | 3288350800 | 38150 | 37800 | 38150 | 37800 | 1020 |
| 506 | 20240423 | 102900 | 3249585700 | 37800 | 37950 | 37950 | 37800 | 233 |
| 507 | 20240423 | 102800 | 3240766800 | 38000 | 38000 | 38000 | 38000 | 34 |
| 508 | 20240423 | 102700 | 3239474800 | 38000 | 38000 | 38000 | 38000 | 39 |
| 509 | 20240423 | 102600 | 3237992800 | 38000 | 38000 | 38000 | 38000 | 3 |
| 510 | 20240423 | 102500 | 3237878800 | 37800 | 37700 | 37950 | 37700 | 148 |
| 511 | 20240423 | 102400 | 3232283350 | 37700 | 37850 | 37850 | 37700 | 183 |
| 512 | 20240423 | 102300 | 3225371150 | 37850 | 37750 | 37850 | 37700 | 1370 |
| 513 | 20240423 | 102200 | 3173639150 | 37800 | 37800 | 37850 | 37750 | 300 |
| 514 | 20240423 | 102100 | 3162299100 | 37850 | 37900 | 37950 | 37800 | 848 |
| 515 | 20240423 | 102000 | 3130186650 | 37900 | 37950 | 37950 | 37900 | 31 |
| 516 | 20240423 | 101900 | 3129011450 | 38000 | 37900 | 38000 | 37850 | 22 |
| 517 | 20240423 | 101800 | 3128177300 | 38000 | 37900 | 38000 | 37850 | 232 |
| 518 | 20240423 | 101700 | 3119383550 | 37900 | 38050 | 38050 | 37900 | 751 |
| 519 | 20240423 | 101600 | 3090896050 | 38000 | 38050 | 38100 | 38000 | 1506 |
| 520 | 20240423 | 101500 | 3033646150 | 38100 | 38250 | 38250 | 38100 | 10 |
| 521 | 20240423 | 101400 | 3033264700 | 38250 | 38200 | 38250 | 38200 | 391 |
| 522 | 20240423 | 101300 | 3018328400 | 38200 | 38250 | 38250 | 38100 | 1160 |
| 523 | 20240423 | 101200 | 2974092750 | 38200 | 38200 | 38200 | 38200 | 0 |
| 524 | 20240423 | 101100 | 2974092750 | 38200 | 38150 | 38200 | 38150 | 218 |
| 525 | 20240423 | 101000 | 2965770900 | 38150 | 38150 | 38150 | 38150 | 697 |
| 526 | 20240423 | 100900 | 2939180350 | 38150 | 38100 | 38150 | 38100 | 608 |
| 527 | 20240423 | 100800 | 2916006950 | 38100 | 38200 | 38250 | 38100 | 1311 |
| 528 | 20240423 | 100700 | 2865968000 | 38200 | 38350 | 38350 | 38200 | 327 |
| 529 | 20240423 | 100600 | 2853456750 | 38350 | 38300 | 38350 | 38300 | 1203 |
| 530 | 20240423 | 100500 | 2807331000 | 38300 | 38300 | 38350 | 38300 | 167 |
| 531 | 20240423 | 100400 | 2800934200 | 38300 | 38450 | 38450 | 38300 | 1156 |
| 532 | 20240423 | 100300 | 2756562500 | 38400 | 38450 | 38450 | 38400 | 26 |
| 533 | 20240423 | 100200 | 2755564050 | 38450 | 38500 | 38600 | 38450 | 927 |
| 534 | 20240423 | 100100 | 2719896950 | 38500 | 38600 | 38600 | 38500 | 84 |
| 535 | 20240423 | 100000 | 2716655850 | 38450 | 38500 | 38600 | 38450 | 1204 |
| 536 | 20240423 | 095900 | 2670237800 | 38450 | 38600 | 38600 | 38450 | 676 |
| 537 | 20240423 | 095800 | 2644213950 | 38600 | 38800 | 38800 | 38600 | 519 |
| 538 | 20240423 | 095700 | 2624138000 | 38800 | 38800 | 38800 | 38600 | 754 |
| 539 | 20240423 | 095600 | 2594943600 | 38650 | 38800 | 38850 | 38650 | 1520 |
| 540 | 20240423 | 095500 | 2536035500 | 38800 | 38800 | 38850 | 38800 | 1152 |
| 541 | 20240423 | 095400 | 2491312850 | 38800 | 38850 | 38900 | 38800 | 1506 |
| 542 | 20240423 | 095300 | 2432792300 | 38850 | 38850 | 38900 | 38800 | 1102 |
| 543 | 20240423 | 095200 | 2389973300 | 38850 | 38750 | 38850 | 38750 | 2636 |
| 544 | 20240423 | 095100 | 2287695200 | 38750 | 38800 | 38800 | 38700 | 648 |
| 545 | 20240423 | 095000 | 2262575300 | 38800 | 38650 | 38800 | 38650 | 2612 |
| 546 | 20240423 | 094900 | 2161514250 | 38700 | 38700 | 38700 | 38650 | 371 |
| 547 | 20240423 | 094800 | 2147156900 | 38700 | 38600 | 38700 | 38600 | 855 |
| 548 | 20240423 | 094700 | 2114103050 | 38600 | 38550 | 38650 | 38550 | 825 |
| 549 | 20240423 | 094600 | 2082267050 | 38500 | 38500 | 38500 | 38450 | 1513 |
| 550 | 20240423 | 094500 | 2024021550 | 38500 | 38350 | 38500 | 38250 | 989 |
| 551 | 20240423 | 094400 | 1986079050 | 38300 | 38350 | 38350 | 38300 | 80 |
| 552 | 20240423 | 094300 | 1983013650 | 38350 | 38250 | 38500 | 38250 | 313 |
| 553 | 20240423 | 094200 | 1970988250 | 38450 | 38400 | 38500 | 38250 | 1560 |
| 554 | 20240423 | 094100 | 1911031550 | 38400 | 38550 | 38550 | 38400 | 2531 |
| 555 | 20240423 | 094000 | 1813611500 | 38600 | 38600 | 38600 | 38550 | 249 |
| 556 | 20240423 | 093900 | 1804008550 | 38600 | 38550 | 38600 | 38500 | 835 |
| 557 | 20240423 | 093800 | 1771809450 | 38600 | 38550 | 38650 | 38550 | 559 |
| 558 | 20240423 | 093700 | 1750238850 | 38650 | 38650 | 38700 | 38500 | 1263 |
| 559 | 20240423 | 093600 | 1701440900 | 38650 | 38350 | 38700 | 38350 | 3508 |
| 560 | 20240423 | 093500 | 1566303050 | 38350 | 38300 | 38350 | 38300 | 572 |
| 561 | 20240423 | 093400 | 1544372650 | 38300 | 38300 | 38300 | 38200 | 1001 |
| 562 | 20240423 | 093300 | 1506054100 | 38350 | 38300 | 38350 | 38300 | 68 |
| 563 | 20240423 | 093200 | 1503449350 | 38350 | 38400 | 38400 | 38250 | 385 |
| 564 | 20240423 | 093100 | 1488706850 | 38300 | 38400 | 38450 | 38250 | 187 |
| 565 | 20240423 | 093000 | 1481524700 | 38450 | 38250 | 38450 | 38200 | 4035 |
| 566 | 20240423 | 092900 | 1326617050 | 38250 | 38250 | 38250 | 38200 | 273 |
| 567 | 20240423 | 092800 | 1316180300 | 38250 | 38350 | 38350 | 38250 | 581 |
| 568 | 20240423 | 092700 | 1293926600 | 38350 | 38300 | 38350 | 38300 | 427 |
| 569 | 20240423 | 092600 | 1277564250 | 38300 | 38100 | 38350 | 38100 | 1380 |
| 570 | 20240423 | 092500 | 1224832300 | 38150 | 38300 | 38300 | 38100 | 814 |
| 571 | 20240423 | 092400 | 1193732600 | 38300 | 38250 | 38300 | 38250 | 1352 |
| 572 | 20240423 | 092300 | 1141962850 | 38050 | 38050 | 38050 | 38050 | 17 |
| 573 | 20240423 | 092200 | 1141316000 | 38300 | 38150 | 38300 | 38000 | 1239 |
| 574 | 20240423 | 092100 | 1094136550 | 38100 | 38350 | 38350 | 38100 | 518 |
| 575 | 20240423 | 092000 | 1074283950 | 38350 | 38000 | 38350 | 37850 | 1967 |
| 576 | 20240423 | 091900 | 999184750 | 37900 | 37900 | 37950 | 37850 | 91 |
| 577 | 20240423 | 091800 | 995734950 | 37900 | 38050 | 38200 | 37900 | 642 |
| 578 | 20240423 | 091700 | 971293850 | 38250 | 37750 | 38300 | 37750 | 1991 |
| 579 | 20240423 | 091600 | 895679300 | 37550 | 37750 | 37750 | 37500 | 711 |
| 580 | 20240423 | 091500 | 868950850 | 37750 | 37600 | 37750 | 37600 | 521 |
| 581 | 20240423 | 091400 | 849335350 | 37550 | 37450 | 37550 | 37450 | 242 |
| 582 | 20240423 | 091300 | 840262950 | 37450 | 37400 | 37500 | 37400 | 1217 |
| 583 | 20240423 | 091200 | 794676800 | 37400 | 37400 | 37500 | 37400 | 330 |
| 584 | 20240423 | 091100 | 782334600 | 37400 | 37500 | 37550 | 37350 | 1486 |
| 585 | 20240423 | 091000 | 726709900 | 37450 | 37500 | 37550 | 37450 | 343 |
| 586 | 20240423 | 090900 | 713853900 | 37500 | 37600 | 37650 | 37500 | 99 |
| 587 | 20240423 | 090800 | 710136100 | 37650 | 37800 | 37800 | 37450 | 2163 |
| 588 | 20240423 | 090700 | 629109950 | 37800 | 37700 | 37800 | 37550 | 889 |
| 589 | 20240423 | 090600 | 595613850 | 37750 | 37450 | 37750 | 37400 | 569 |
| 590 | 20240423 | 090500 | 574270050 | 37450 | 37200 | 37500 | 37200 | 661 |
| 591 | 20240423 | 090400 | 549531200 | 37500 | 37600 | 37750 | 37200 | 4590 |
| 592 | 20240423 | 090300 | 377502950 | 37650 | 37750 | 37900 | 37650 | 1266 |
| 593 | 20240423 | 090200 | 329777350 | 37800 | 37700 | 37950 | 37650 | 1128 |
| 594 | 20240423 | 090100 | 287119550 | 37700 | 38300 | 38300 | 37650 | 2819 |
| 595 | 20240423 | 090000 | 180283750 | 38150 | 38250 | 38400 | 38100 | 4506 |