34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 183200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 3 | 20240423 | 183100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 4 | 20240423 | 183000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 5 | 20240423 | 182900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 6 | 20240423 | 182800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 7 | 20240423 | 182700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 8 | 20240423 | 182600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 9 | 20240423 | 182500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 10 | 20240423 | 182400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 11 | 20240423 | 182300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 12 | 20240423 | 182200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 13 | 20240423 | 182100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 14 | 20240423 | 182000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 15 | 20240423 | 181900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 16 | 20240423 | 181800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 17 | 20240423 | 181700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 18 | 20240423 | 181600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 19 | 20240423 | 181500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 20 | 20240423 | 181400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 21 | 20240423 | 181300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 22 | 20240423 | 181200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 23 | 20240423 | 181100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 24 | 20240423 | 181000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 25 | 20240423 | 180900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 26 | 20240423 | 180800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 27 | 20240423 | 180700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 28 | 20240423 | 180600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 29 | 20240423 | 180500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 30 | 20240423 | 180400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 31 | 20240423 | 180300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 32 | 20240423 | 180200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 33 | 20240423 | 180100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 34 | 20240423 | 180000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 35 | 20240423 | 175900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 36 | 20240423 | 175800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 37 | 20240423 | 175700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 38 | 20240423 | 175600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 39 | 20240423 | 175500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 40 | 20240423 | 175400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 41 | 20240423 | 175300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 42 | 20240423 | 175200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 43 | 20240423 | 175100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 44 | 20240423 | 175000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 45 | 20240423 | 174900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 46 | 20240423 | 174800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 47 | 20240423 | 174700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 48 | 20240423 | 174600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 49 | 20240423 | 174500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 50 | 20240423 | 174400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 51 | 20240423 | 174300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 52 | 20240423 | 174200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 53 | 20240423 | 174100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 54 | 20240423 | 174000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 55 | 20240423 | 173900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 56 | 20240423 | 173800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 57 | 20240423 | 173700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 58 | 20240423 | 173600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 59 | 20240423 | 173500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 60 | 20240423 | 173400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 61 | 20240423 | 173300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 62 | 20240423 | 173200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 63 | 20240423 | 173100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 64 | 20240423 | 173000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 65 | 20240423 | 172900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 66 | 20240423 | 172800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 67 | 20240423 | 172700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 68 | 20240423 | 172600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 69 | 20240423 | 172500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 70 | 20240423 | 172400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 71 | 20240423 | 172300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 72 | 20240423 | 172200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 73 | 20240423 | 172100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 74 | 20240423 | 172000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 75 | 20240423 | 171900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 76 | 20240423 | 171800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 77 | 20240423 | 171700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 78 | 20240423 | 171600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 79 | 20240423 | 171500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 80 | 20240423 | 171400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 81 | 20240423 | 171300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 82 | 20240423 | 171200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 83 | 20240423 | 171100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 84 | 20240423 | 171000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 85 | 20240423 | 170900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 86 | 20240423 | 170800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 87 | 20240423 | 170700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 88 | 20240423 | 170600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 89 | 20240423 | 170500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 90 | 20240423 | 170400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 91 | 20240423 | 170300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 92 | 20240423 | 170200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 93 | 20240423 | 170100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 94 | 20240423 | 170000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 95 | 20240423 | 165900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 96 | 20240423 | 165800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 97 | 20240423 | 165700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 98 | 20240423 | 165600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 99 | 20240423 | 165500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 100 | 20240423 | 165400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 101 | 20240423 | 165300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 102 | 20240423 | 165200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 103 | 20240423 | 165100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 104 | 20240423 | 165000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 105 | 20240423 | 164900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 106 | 20240423 | 164800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 107 | 20240423 | 164700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 108 | 20240423 | 164600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 109 | 20240423 | 164500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 110 | 20240423 | 164400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 111 | 20240423 | 164300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 112 | 20240423 | 164200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 113 | 20240423 | 164100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 114 | 20240423 | 164000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 115 | 20240423 | 163900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 116 | 20240423 | 163800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 117 | 20240423 | 163700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 118 | 20240423 | 163600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 119 | 20240423 | 163500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 120 | 20240423 | 163400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 121 | 20240423 | 163300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 122 | 20240423 | 163200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 123 | 20240423 | 163100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 124 | 20240423 | 163000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 125 | 20240423 | 162900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 126 | 20240423 | 162800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 127 | 20240423 | 162700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 128 | 20240423 | 162600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 129 | 20240423 | 162500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 130 | 20240423 | 162400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 131 | 20240423 | 162300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 132 | 20240423 | 162200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 133 | 20240423 | 162100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 134 | 20240423 | 162000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 135 | 20240423 | 161900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 136 | 20240423 | 161800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 137 | 20240423 | 161700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 138 | 20240423 | 161600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 139 | 20240423 | 161500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 140 | 20240423 | 161400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 141 | 20240423 | 161300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 142 | 20240423 | 161200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 143 | 20240423 | 161100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 144 | 20240423 | 161000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 145 | 20240423 | 160900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 146 | 20240423 | 160800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 147 | 20240423 | 160700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 148 | 20240423 | 160600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 149 | 20240423 | 160500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 150 | 20240423 | 160400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 151 | 20240423 | 160300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 152 | 20240423 | 160200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 153 | 20240423 | 160100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 154 | 20240423 | 160000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 155 | 20240423 | 155900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 156 | 20240423 | 155800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 157 | 20240423 | 155700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 158 | 20240423 | 155600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 159 | 20240423 | 155500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 160 | 20240423 | 155400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 161 | 20240423 | 155300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 162 | 20240423 | 155200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 163 | 20240423 | 155100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 164 | 20240423 | 155000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 165 | 20240423 | 154900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 166 | 20240423 | 154800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 167 | 20240423 | 154700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 168 | 20240423 | 154600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 169 | 20240423 | 154500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 170 | 20240423 | 154400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 171 | 20240423 | 154300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 172 | 20240423 | 154200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 173 | 20240423 | 154100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 174 | 20240423 | 154000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 175 | 20240423 | 153900 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 176 | 20240423 | 153800 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 177 | 20240423 | 153700 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 178 | 20240423 | 153600 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 179 | 20240423 | 153500 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 180 | 20240423 | 153400 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 181 | 20240423 | 153300 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 182 | 20240423 | 153200 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 183 | 20240423 | 153100 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 0 |
| 184 | 20240423 | 153000 | 669066662100 | 171000 | 171000 | 171000 | 171000 | 301384 |
| 185 | 20240423 | 152900 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 186 | 20240423 | 152800 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 187 | 20240423 | 152700 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 188 | 20240423 | 152600 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 189 | 20240423 | 152500 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 190 | 20240423 | 152400 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 191 | 20240423 | 152300 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 192 | 20240423 | 152200 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 193 | 20240423 | 152100 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 194 | 20240423 | 152000 | 617529998100 | 171400 | 171400 | 171400 | 171400 | 0 |
| 195 | 20240423 | 151900 | 617529998100 | 171400 | 171400 | 171500 | 171300 | 13164 |
| 196 | 20240423 | 151800 | 615274007400 | 171400 | 171500 | 171600 | 171400 | 14474 |
| 197 | 20240423 | 151700 | 612792076800 | 171500 | 171500 | 171600 | 171400 | 18460 |
| 198 | 20240423 | 151600 | 609626120500 | 171500 | 171700 | 171700 | 171500 | 12105 |
| 199 | 20240423 | 151500 | 607549212300 | 171600 | 171700 | 171700 | 171600 | 5209 |
| 200 | 20240423 | 151400 | 606655172900 | 171600 | 171600 | 171700 | 171500 | 9035 |
| 201 | 20240423 | 151300 | 605104635000 | 171600 | 171800 | 171800 | 171500 | 8391 |
| 202 | 20240423 | 151200 | 603664533200 | 171800 | 171700 | 171800 | 171600 | 13614 |
| 203 | 20240423 | 151100 | 601327284100 | 171700 | 171700 | 171700 | 171600 | 7531 |
| 204 | 20240423 | 151000 | 600034408400 | 171700 | 171600 | 171700 | 171600 | 6611 |
| 205 | 20240423 | 150900 | 598899467000 | 171700 | 171500 | 171700 | 171400 | 16474 |
| 206 | 20240423 | 150800 | 596073305900 | 171500 | 171500 | 171600 | 171500 | 6416 |
| 207 | 20240423 | 150700 | 594972605200 | 171500 | 171500 | 171600 | 171500 | 3908 |
| 208 | 20240423 | 150600 | 594302286900 | 171600 | 171700 | 171700 | 171400 | 11044 |
| 209 | 20240423 | 150500 | 592408077700 | 171700 | 171600 | 171700 | 171500 | 6293 |
| 210 | 20240423 | 150400 | 591328033500 | 171600 | 171400 | 171600 | 171400 | 14315 |
| 211 | 20240423 | 150300 | 588873449300 | 171400 | 171500 | 171500 | 171400 | 10081 |
| 212 | 20240423 | 150200 | 587145299100 | 171500 | 171500 | 171600 | 171300 | 13188 |
| 213 | 20240423 | 150100 | 584884169700 | 171600 | 171800 | 171900 | 171500 | 13359 |
| 214 | 20240423 | 150000 | 582590843700 | 171900 | 171900 | 172000 | 171800 | 7907 |
| 215 | 20240423 | 145900 | 581231667600 | 172000 | 171800 | 172000 | 171800 | 6438 |
| 216 | 20240423 | 145800 | 580124864400 | 171900 | 171900 | 172000 | 171800 | 5585 |
| 217 | 20240423 | 145700 | 579164807800 | 172000 | 171900 | 172000 | 171900 | 3051 |
| 218 | 20240423 | 145600 | 578640198900 | 171900 | 172000 | 172100 | 171900 | 6824 |
| 219 | 20240423 | 145500 | 577466605700 | 172100 | 172300 | 172300 | 172000 | 5234 |
| 220 | 20240423 | 145400 | 576565861200 | 172300 | 172000 | 172300 | 172000 | 7192 |
| 221 | 20240423 | 145300 | 575327445600 | 172100 | 171900 | 172100 | 171800 | 16016 |
| 222 | 20240423 | 145200 | 572573778300 | 171900 | 172000 | 172000 | 171800 | 10370 |
| 223 | 20240423 | 145100 | 570791085000 | 171900 | 171900 | 172000 | 171900 | 3732 |
| 224 | 20240423 | 145000 | 570149386100 | 171900 | 171900 | 172000 | 171800 | 7696 |
| 225 | 20240423 | 144900 | 568826402400 | 171900 | 171800 | 171900 | 171800 | 4096 |
| 226 | 20240423 | 144800 | 568122439300 | 171800 | 171700 | 171900 | 171700 | 8814 |
| 227 | 20240423 | 144700 | 566608021500 | 171800 | 172000 | 172000 | 171700 | 14131 |
| 228 | 20240423 | 144600 | 564179653800 | 171900 | 172000 | 172000 | 171900 | 4886 |
| 229 | 20240423 | 144500 | 563339606500 | 172000 | 172100 | 172200 | 171900 | 8450 |
| 230 | 20240423 | 144400 | 561886498700 | 172100 | 172200 | 172300 | 172100 | 5473 |
| 231 | 20240423 | 144300 | 560944029600 | 172200 | 172200 | 172300 | 172200 | 3262 |
| 232 | 20240423 | 144200 | 560382114900 | 172200 | 172500 | 172500 | 172200 | 4589 |
| 233 | 20240423 | 144100 | 559591310700 | 172400 | 172200 | 172500 | 172200 | 5646 |
| 234 | 20240423 | 144000 | 558618467300 | 172200 | 172200 | 172300 | 172200 | 6513 |
| 235 | 20240423 | 143900 | 557496477800 | 172300 | 172300 | 172400 | 172200 | 4136 |
| 236 | 20240423 | 143800 | 556783845200 | 172400 | 172100 | 172400 | 172000 | 15283 |
| 237 | 20240423 | 143700 | 554153141200 | 172000 | 172400 | 172500 | 172000 | 17164 |
| 238 | 20240423 | 143600 | 551196889500 | 172500 | 172600 | 172600 | 172400 | 3696 |
| 239 | 20240423 | 143500 | 550559451900 | 172500 | 172500 | 172600 | 172500 | 6893 |
| 240 | 20240423 | 143400 | 549370003500 | 172500 | 172900 | 172900 | 172500 | 7998 |
| 241 | 20240423 | 143300 | 547988718800 | 172900 | 172900 | 172900 | 172700 | 7454 |
| 242 | 20240423 | 143200 | 546700527300 | 172800 | 173000 | 173000 | 172800 | 6317 |
| 243 | 20240423 | 143100 | 545608310600 | 173000 | 172700 | 173000 | 172700 | 9707 |
| 244 | 20240423 | 143000 | 543930526200 | 172700 | 172800 | 172800 | 172700 | 4796 |
| 245 | 20240423 | 142900 | 543101946700 | 172800 | 172900 | 173000 | 172700 | 6679 |
| 246 | 20240423 | 142800 | 541947525400 | 172900 | 173100 | 173100 | 172900 | 22086 |
| 247 | 20240423 | 142700 | 538125737700 | 173100 | 173000 | 173100 | 172900 | 4973 |
| 248 | 20240423 | 142600 | 537265293100 | 173000 | 173000 | 173000 | 172900 | 10760 |
| 249 | 20240423 | 142500 | 535403862600 | 173000 | 172900 | 173000 | 172900 | 7293 |
| 250 | 20240423 | 142400 | 534142540500 | 172900 | 172800 | 173000 | 172800 | 15670 |
| 251 | 20240423 | 142300 | 531433036900 | 172800 | 172900 | 172900 | 172800 | 4010 |
| 252 | 20240423 | 142200 | 530739796900 | 172900 | 172800 | 172900 | 172700 | 11451 |
| 253 | 20240423 | 142100 | 528760759800 | 172800 | 172800 | 172800 | 172700 | 1772 |
| 254 | 20240423 | 142000 | 528454588700 | 172800 | 172600 | 172800 | 172600 | 6647 |
| 255 | 20240423 | 141900 | 527306635600 | 172700 | 172500 | 172700 | 172400 | 15726 |
| 256 | 20240423 | 141800 | 524593710300 | 172500 | 172400 | 172500 | 172400 | 2381 |
| 257 | 20240423 | 141700 | 524183052300 | 172500 | 172500 | 172500 | 172400 | 1692 |
| 258 | 20240423 | 141600 | 523891236000 | 172500 | 172500 | 172500 | 172400 | 2084 |
| 259 | 20240423 | 141500 | 523531808900 | 172500 | 172400 | 172500 | 172300 | 8621 |
| 260 | 20240423 | 141400 | 522045291200 | 172300 | 172400 | 172400 | 172300 | 1561 |
| 261 | 20240423 | 141300 | 521776265400 | 172400 | 172500 | 172500 | 172300 | 12998 |
| 262 | 20240423 | 141200 | 519535375000 | 172400 | 172500 | 172500 | 172400 | 2028 |
| 263 | 20240423 | 141100 | 519185574700 | 172500 | 172500 | 172500 | 172400 | 1961 |
| 264 | 20240423 | 141000 | 518847348200 | 172500 | 172400 | 172500 | 172400 | 3325 |
| 265 | 20240423 | 140900 | 518274006800 | 172400 | 172300 | 172500 | 172200 | 7445 |
| 266 | 20240423 | 140800 | 516990905900 | 172300 | 172500 | 172600 | 172300 | 8209 |
| 267 | 20240423 | 140700 | 515575205000 | 172500 | 172600 | 172700 | 172500 | 2882 |
| 268 | 20240423 | 140600 | 515077851200 | 172600 | 172500 | 172700 | 172400 | 11386 |
| 269 | 20240423 | 140500 | 513112930000 | 172400 | 172400 | 172500 | 172300 | 7526 |
| 270 | 20240423 | 140400 | 511815587900 | 172300 | 172500 | 172500 | 172300 | 3282 |
| 271 | 20240423 | 140300 | 511249793400 | 172500 | 172400 | 172500 | 172400 | 1386 |
| 272 | 20240423 | 140200 | 511010725100 | 172500 | 172500 | 172600 | 172300 | 10523 |
| 273 | 20240423 | 140100 | 509195585000 | 172500 | 172400 | 172500 | 172200 | 3952 |
| 274 | 20240423 | 140000 | 508514369400 | 172500 | 172200 | 172500 | 172200 | 5479 |
| 275 | 20240423 | 135900 | 507570280900 | 172300 | 172100 | 172300 | 172000 | 8847 |
| 276 | 20240423 | 135800 | 506047129300 | 172200 | 172100 | 172200 | 172100 | 1654 |
| 277 | 20240423 | 135700 | 505762368000 | 172200 | 171900 | 172200 | 171800 | 8737 |
| 278 | 20240423 | 135600 | 504259859900 | 171900 | 171800 | 171900 | 171700 | 2810 |
| 279 | 20240423 | 135500 | 503777074000 | 171800 | 171900 | 171900 | 171700 | 8856 |
| 280 | 20240423 | 135400 | 502255579300 | 171900 | 172000 | 172000 | 171800 | 6006 |
| 281 | 20240423 | 135300 | 501223030400 | 172000 | 172000 | 172000 | 171900 | 2979 |
| 282 | 20240423 | 135200 | 500710695700 | 172000 | 172000 | 172000 | 171900 | 3518 |
| 283 | 20240423 | 135100 | 500105697500 | 172000 | 171900 | 172000 | 171800 | 4921 |
| 284 | 20240423 | 135000 | 499259584500 | 171900 | 172100 | 172200 | 171800 | 12777 |
| 285 | 20240423 | 134900 | 497061975700 | 172200 | 172200 | 172200 | 172100 | 3291 |
| 286 | 20240423 | 134800 | 496495403400 | 172200 | 172200 | 172200 | 172100 | 1525 |
| 287 | 20240423 | 134700 | 496232882000 | 172200 | 172200 | 172400 | 172100 | 9056 |
| 288 | 20240423 | 134600 | 494673144200 | 172200 | 172300 | 172300 | 172200 | 1538 |
| 289 | 20240423 | 134500 | 494408194500 | 172300 | 172300 | 172400 | 172200 | 2906 |
| 290 | 20240423 | 134400 | 493907512700 | 172400 | 172400 | 172500 | 172300 | 5314 |
| 291 | 20240423 | 134300 | 492991413600 | 172300 | 172300 | 172400 | 172300 | 1212 |
| 292 | 20240423 | 134200 | 492782491500 | 172300 | 172500 | 172500 | 172300 | 3303 |
| 293 | 20240423 | 134100 | 492213029500 | 172500 | 172300 | 172500 | 172200 | 6561 |
| 294 | 20240423 | 134000 | 491081985000 | 172200 | 172300 | 172300 | 172200 | 3637 |
| 295 | 20240423 | 133900 | 490455363500 | 172300 | 172100 | 172300 | 172100 | 3621 |
| 296 | 20240423 | 133800 | 489831872100 | 172200 | 172200 | 172200 | 172100 | 3261 |
| 297 | 20240423 | 133700 | 489270364500 | 172200 | 172200 | 172200 | 172100 | 2516 |
| 298 | 20240423 | 133600 | 488837200300 | 172100 | 172300 | 172300 | 172100 | 4122 |
| 299 | 20240423 | 133500 | 488127301800 | 172200 | 172300 | 172300 | 172100 | 5596 |
| 300 | 20240423 | 133400 | 487163638800 | 172300 | 172300 | 172300 | 172200 | 3042 |
| 301 | 20240423 | 133300 | 486639629300 | 172300 | 172400 | 172400 | 172200 | 8043 |
| 302 | 20240423 | 133200 | 485253792200 | 172400 | 172400 | 172400 | 172300 | 4011 |
| 303 | 20240423 | 133100 | 484562604300 | 172300 | 172500 | 172500 | 172300 | 5638 |
| 304 | 20240423 | 133000 | 483590697000 | 172500 | 172400 | 172500 | 172400 | 2524 |
| 305 | 20240423 | 132900 | 483155484500 | 172500 | 172400 | 172500 | 172300 | 3433 |
| 306 | 20240423 | 132800 | 482563540400 | 172400 | 172400 | 172600 | 172300 | 8409 |
| 307 | 20240423 | 132700 | 481112993400 | 172300 | 172500 | 172500 | 172300 | 5460 |
| 308 | 20240423 | 132600 | 480171707100 | 172500 | 172400 | 172500 | 172300 | 3833 |
| 309 | 20240423 | 132500 | 479510745600 | 172400 | 172400 | 172400 | 172300 | 2122 |
| 310 | 20240423 | 132400 | 479144985000 | 172400 | 172400 | 172500 | 172200 | 5481 |
| 311 | 20240423 | 132300 | 478200458000 | 172400 | 172300 | 172500 | 172200 | 1978 |
| 312 | 20240423 | 132200 | 477859622300 | 172300 | 172200 | 172300 | 172100 | 7727 |
| 313 | 20240423 | 132100 | 476529297900 | 172300 | 172500 | 172600 | 172200 | 7928 |
| 314 | 20240423 | 132000 | 475162603600 | 172600 | 172400 | 172600 | 172400 | 3536 |
| 315 | 20240423 | 131900 | 474552658700 | 172400 | 172500 | 172500 | 172300 | 5114 |
| 316 | 20240423 | 131800 | 473671046300 | 172500 | 172800 | 172800 | 172300 | 13315 |
| 317 | 20240423 | 131700 | 471374159300 | 172700 | 173100 | 173100 | 172700 | 21137 |
| 318 | 20240423 | 131600 | 467718725400 | 173000 | 173200 | 173200 | 173000 | 5122 |
| 319 | 20240423 | 131500 | 466832091400 | 173100 | 173100 | 173200 | 173000 | 6060 |
| 320 | 20240423 | 131400 | 465783104400 | 173000 | 173100 | 173100 | 173000 | 1578 |
| 321 | 20240423 | 131300 | 465509987400 | 173100 | 173100 | 173100 | 173000 | 999 |
| 322 | 20240423 | 131200 | 465337074600 | 173100 | 173100 | 173200 | 173000 | 5198 |
| 323 | 20240423 | 131100 | 464437229400 | 173200 | 173100 | 173200 | 173100 | 1895 |
| 324 | 20240423 | 131000 | 464109128800 | 173200 | 173200 | 173300 | 173100 | 7107 |
| 325 | 20240423 | 130900 | 462878171500 | 173300 | 173200 | 173300 | 173200 | 9735 |
| 326 | 20240423 | 130800 | 461191467900 | 173200 | 173200 | 173300 | 173100 | 11783 |
| 327 | 20240423 | 130700 | 459150082400 | 173300 | 173200 | 173300 | 173200 | 13226 |
| 328 | 20240423 | 130600 | 456858095400 | 173200 | 173200 | 173300 | 173200 | 3886 |
| 329 | 20240423 | 130500 | 456184711400 | 173300 | 173300 | 173300 | 173200 | 2538 |
| 330 | 20240423 | 130400 | 455744945600 | 173300 | 173200 | 173300 | 173100 | 10927 |
| 331 | 20240423 | 130300 | 453852354400 | 173200 | 173100 | 173200 | 173000 | 7969 |
| 332 | 20240423 | 130200 | 452472913300 | 173100 | 173000 | 173100 | 172900 | 6231 |
| 333 | 20240423 | 130100 | 451394955000 | 173000 | 173000 | 173000 | 172900 | 3868 |
| 334 | 20240423 | 130000 | 450725889300 | 173000 | 172900 | 173000 | 172900 | 7580 |
| 335 | 20240423 | 125900 | 449414877300 | 173000 | 172900 | 173100 | 172900 | 6780 |
| 336 | 20240423 | 125800 | 448242291300 | 173000 | 173100 | 173100 | 172900 | 18800 |
| 337 | 20240423 | 125700 | 444989802300 | 173100 | 173100 | 173200 | 173000 | 5810 |
| 338 | 20240423 | 125600 | 443984103100 | 173100 | 173200 | 173200 | 173100 | 9167 |
| 339 | 20240423 | 125500 | 442397203700 | 173200 | 173200 | 173200 | 173100 | 2201 |
| 340 | 20240423 | 125400 | 442016109900 | 173200 | 173200 | 173200 | 173100 | 5179 |
| 341 | 20240423 | 125300 | 441119136000 | 173200 | 173200 | 173200 | 173100 | 2306 |
| 342 | 20240423 | 125200 | 440719858000 | 173200 | 173200 | 173200 | 173100 | 916 |
| 343 | 20240423 | 125100 | 440561224400 | 173200 | 173200 | 173200 | 173100 | 2287 |
| 344 | 20240423 | 125000 | 440165251100 | 173200 | 173100 | 173200 | 173100 | 4001 |
| 345 | 20240423 | 124900 | 439472432100 | 173200 | 173200 | 173200 | 173100 | 2301 |
| 346 | 20240423 | 124800 | 439073964300 | 173200 | 173200 | 173200 | 173100 | 2647 |
| 347 | 20240423 | 124700 | 438615517600 | 173100 | 173200 | 173200 | 173100 | 2324 |
| 348 | 20240423 | 124600 | 438213127300 | 173200 | 173100 | 173200 | 173100 | 933 |
| 349 | 20240423 | 124500 | 438051565100 | 173200 | 173200 | 173200 | 173000 | 3829 |
| 350 | 20240423 | 124400 | 437388709400 | 173200 | 173100 | 173200 | 173000 | 15854 |
| 351 | 20240423 | 124300 | 434644502100 | 173000 | 173100 | 173100 | 173000 | 1667 |
| 352 | 20240423 | 124200 | 434356041200 | 173100 | 173100 | 173100 | 173000 | 1780 |
| 353 | 20240423 | 124100 | 434048044000 | 173100 | 173000 | 173100 | 173000 | 1375 |
| 354 | 20240423 | 124000 | 433810094800 | 173000 | 173100 | 173100 | 173000 | 1184 |
| 355 | 20240423 | 123900 | 433605198800 | 173000 | 173100 | 173100 | 173000 | 4449 |
| 356 | 20240423 | 123800 | 432835468300 | 173100 | 173000 | 173100 | 172900 | 6413 |
| 357 | 20240423 | 123700 | 431726013000 | 173000 | 173100 | 173100 | 172900 | 8029 |
| 358 | 20240423 | 123600 | 430336967500 | 173100 | 173100 | 173100 | 173000 | 2378 |
| 359 | 20240423 | 123500 | 429925396000 | 173100 | 173100 | 173100 | 173000 | 1088 |
| 360 | 20240423 | 123400 | 429737098200 | 173000 | 173000 | 173100 | 173000 | 2404 |
| 361 | 20240423 | 123300 | 429320985800 | 173100 | 173100 | 173100 | 173000 | 2109 |
| 362 | 20240423 | 123200 | 428955950000 | 173100 | 173000 | 173100 | 172900 | 17115 |
| 363 | 20240423 | 123100 | 425994650200 | 173000 | 173000 | 173000 | 172900 | 3054 |
| 364 | 20240423 | 123000 | 425466399500 | 173000 | 172800 | 173000 | 172800 | 6652 |
| 365 | 20240423 | 122900 | 424316141400 | 172900 | 172900 | 172900 | 172800 | 2001 |
| 366 | 20240423 | 122800 | 423970188000 | 172900 | 173000 | 173000 | 172800 | 5215 |
| 367 | 20240423 | 122700 | 423068414600 | 172900 | 172900 | 173000 | 172800 | 5654 |
| 368 | 20240423 | 122600 | 422090665600 | 172900 | 172900 | 172900 | 172800 | 5458 |
| 369 | 20240423 | 122500 | 421146988300 | 172900 | 172900 | 172900 | 172800 | 3703 |
| 370 | 20240423 | 122400 | 420506797700 | 172900 | 172700 | 172900 | 172600 | 6112 |
| 371 | 20240423 | 122300 | 419451133600 | 172700 | 172900 | 172900 | 172600 | 6442 |
| 372 | 20240423 | 122200 | 418338185800 | 172900 | 172900 | 172900 | 172800 | 2028 |
| 373 | 20240423 | 122100 | 417987602000 | 172900 | 172900 | 172900 | 172800 | 2067 |
| 374 | 20240423 | 122000 | 417630349100 | 172900 | 172900 | 172900 | 172800 | 1481 |
| 375 | 20240423 | 121900 | 417374299300 | 172900 | 172900 | 173000 | 172800 | 18904 |
| 376 | 20240423 | 121800 | 414105810600 | 172900 | 172800 | 172900 | 172800 | 2845 |
| 377 | 20240423 | 121700 | 413614005000 | 172800 | 172800 | 172900 | 172800 | 1374 |
| 378 | 20240423 | 121600 | 413376520100 | 172800 | 172900 | 172900 | 172800 | 2408 |
| 379 | 20240423 | 121500 | 412960320600 | 172900 | 172900 | 172900 | 172800 | 2332 |
| 380 | 20240423 | 121400 | 412557272700 | 172900 | 172900 | 172900 | 172800 | 3821 |
| 381 | 20240423 | 121300 | 411896949100 | 172900 | 172900 | 172900 | 172800 | 2392 |
| 382 | 20240423 | 121200 | 411483521600 | 172900 | 172800 | 172900 | 172700 | 6893 |
| 383 | 20240423 | 121100 | 410292326300 | 172800 | 172900 | 172900 | 172700 | 4743 |
| 384 | 20240423 | 121000 | 409472731200 | 172900 | 172700 | 172900 | 172600 | 3908 |
| 385 | 20240423 | 120900 | 408797612600 | 172700 | 172600 | 172700 | 172500 | 3000 |
| 386 | 20240423 | 120800 | 408279808100 | 172600 | 172800 | 172800 | 172500 | 2587 |
| 387 | 20240423 | 120700 | 407833244200 | 172800 | 172700 | 172900 | 172600 | 2592 |
| 388 | 20240423 | 120600 | 407385547400 | 172700 | 172800 | 172900 | 172700 | 4135 |
| 389 | 20240423 | 120500 | 406671018800 | 172800 | 172600 | 172800 | 172600 | 4792 |
| 390 | 20240423 | 120400 | 405843297100 | 172700 | 172600 | 172700 | 172500 | 2560 |
| 391 | 20240423 | 120300 | 405401418500 | 172500 | 172900 | 172900 | 172500 | 5846 |
| 392 | 20240423 | 120200 | 404392093600 | 172800 | 172900 | 172900 | 172800 | 2600 |
| 393 | 20240423 | 120100 | 403942689500 | 172900 | 172500 | 172900 | 172500 | 14060 |
| 394 | 20240423 | 120000 | 401514398900 | 172500 | 172500 | 172600 | 172400 | 4355 |
| 395 | 20240423 | 115900 | 400763356500 | 172400 | 172600 | 172600 | 172400 | 1631 |
| 396 | 20240423 | 115800 | 400481988400 | 172500 | 172600 | 172600 | 172500 | 2339 |
| 397 | 20240423 | 115700 | 400078453300 | 172600 | 172700 | 172700 | 172500 | 5782 |
| 398 | 20240423 | 115600 | 399080396900 | 172600 | 172700 | 172700 | 172600 | 4045 |
| 399 | 20240423 | 115500 | 398381876500 | 172600 | 172600 | 172700 | 172600 | 1351 |
| 400 | 20240423 | 115400 | 398148596600 | 172600 | 172700 | 172700 | 172600 | 2434 |
| 401 | 20240423 | 115300 | 397728363900 | 172600 | 172500 | 172700 | 172500 | 8853 |
| 402 | 20240423 | 115200 | 396200114500 | 172600 | 172500 | 172600 | 172500 | 4589 |
| 403 | 20240423 | 115100 | 395408466000 | 172500 | 172500 | 172500 | 172400 | 3677 |
| 404 | 20240423 | 115000 | 394774458700 | 172500 | 172500 | 172600 | 172400 | 4541 |
| 405 | 20240423 | 114900 | 393991117400 | 172600 | 172400 | 172600 | 172400 | 4166 |
| 406 | 20240423 | 114800 | 393272446200 | 172400 | 172500 | 172500 | 172400 | 1829 |
| 407 | 20240423 | 114700 | 392956990300 | 172400 | 172600 | 172600 | 172400 | 3119 |
| 408 | 20240423 | 114600 | 392418955100 | 172600 | 172700 | 172700 | 172500 | 6322 |
| 409 | 20240423 | 114500 | 391327681500 | 172700 | 172600 | 172700 | 172500 | 8011 |
| 410 | 20240423 | 114400 | 389944970000 | 172500 | 172500 | 172600 | 172500 | 2346 |
| 411 | 20240423 | 114300 | 389540231000 | 172500 | 172600 | 172600 | 172500 | 3883 |
| 412 | 20240423 | 114200 | 388870329800 | 172600 | 172600 | 172600 | 172500 | 2651 |
| 413 | 20240423 | 114100 | 388412868300 | 172600 | 172500 | 172600 | 172400 | 8208 |
| 414 | 20240423 | 114000 | 386996878500 | 172500 | 172400 | 172500 | 172300 | 6758 |
| 415 | 20240423 | 113900 | 385831772900 | 172400 | 172300 | 172400 | 172200 | 1771 |
| 416 | 20240423 | 113800 | 385526591300 | 172300 | 172300 | 172400 | 172200 | 7202 |
| 417 | 20240423 | 113700 | 384285661700 | 172300 | 172300 | 172400 | 172200 | 6622 |
| 418 | 20240423 | 113600 | 383144469900 | 172300 | 172200 | 172300 | 172100 | 6769 |
| 419 | 20240423 | 113500 | 381978779700 | 172200 | 171700 | 172200 | 171700 | 14285 |
| 420 | 20240423 | 113400 | 379523144000 | 171700 | 171800 | 171800 | 171700 | 1526 |
| 421 | 20240423 | 113300 | 379261076900 | 171800 | 171800 | 171800 | 171700 | 2700 |
| 422 | 20240423 | 113200 | 378797317500 | 171700 | 171700 | 171800 | 171700 | 2208 |
| 423 | 20240423 | 113100 | 378418055600 | 171700 | 171700 | 171800 | 171700 | 1868 |
| 424 | 20240423 | 113000 | 378097175600 | 171800 | 171800 | 171800 | 171700 | 861 |
| 425 | 20240423 | 112900 | 377949290800 | 171800 | 171700 | 171800 | 171700 | 1705 |
| 426 | 20240423 | 112800 | 377656397400 | 171700 | 171800 | 171800 | 171700 | 1067 |
| 427 | 20240423 | 112700 | 377473108300 | 171800 | 171800 | 171800 | 171700 | 1786 |
| 428 | 20240423 | 112600 | 377166309100 | 171800 | 171900 | 171900 | 171700 | 2415 |
| 429 | 20240423 | 112500 | 376751430300 | 171900 | 171900 | 172000 | 171800 | 5568 |
| 430 | 20240423 | 112400 | 375794321200 | 171900 | 171800 | 172000 | 171800 | 6466 |
| 431 | 20240423 | 112300 | 374682730000 | 171900 | 171900 | 171900 | 171800 | 3915 |
| 432 | 20240423 | 112200 | 374009835500 | 171900 | 171800 | 171900 | 171800 | 1163 |
| 433 | 20240423 | 112100 | 373809969000 | 171800 | 171800 | 171900 | 171800 | 3844 |
| 434 | 20240423 | 112000 | 373149481000 | 171900 | 172000 | 172000 | 171800 | 5003 |
| 435 | 20240423 | 111900 | 372289531800 | 172000 | 172000 | 172000 | 171900 | 2623 |
| 436 | 20240423 | 111800 | 371838591600 | 172000 | 172000 | 172000 | 171900 | 1657 |
| 437 | 20240423 | 111700 | 371553630000 | 172000 | 172000 | 172000 | 171900 | 613 |
| 438 | 20240423 | 111600 | 371448203500 | 172000 | 171900 | 172000 | 171800 | 5666 |
| 439 | 20240423 | 111500 | 370474118000 | 171900 | 171900 | 171900 | 171800 | 1755 |
| 440 | 20240423 | 111400 | 370172482800 | 171900 | 171900 | 172000 | 171800 | 3210 |
| 441 | 20240423 | 111300 | 369620881600 | 171900 | 172000 | 172000 | 171800 | 4983 |
| 442 | 20240423 | 111200 | 368764064500 | 172000 | 172200 | 172200 | 171900 | 6728 |
| 443 | 20240423 | 111100 | 367606406200 | 172200 | 172200 | 172300 | 172100 | 4274 |
| 444 | 20240423 | 111000 | 366870348000 | 172300 | 172200 | 172300 | 172100 | 5801 |
| 445 | 20240423 | 110900 | 365871250100 | 172200 | 172100 | 172300 | 172000 | 17998 |
| 446 | 20240423 | 110800 | 362772287800 | 172000 | 172100 | 172100 | 171900 | 7321 |
| 447 | 20240423 | 110700 | 361513068400 | 172100 | 172100 | 172200 | 171900 | 7044 |
| 448 | 20240423 | 110600 | 360301073500 | 172100 | 172100 | 172200 | 172000 | 11804 |
| 449 | 20240423 | 110500 | 358269729200 | 172100 | 171800 | 172100 | 171700 | 6410 |
| 450 | 20240423 | 110400 | 357167570500 | 171800 | 171600 | 171800 | 171500 | 6623 |
| 451 | 20240423 | 110300 | 356030616100 | 171600 | 171600 | 171600 | 171500 | 2086 |
| 452 | 20240423 | 110200 | 355672679800 | 171600 | 171600 | 171600 | 171500 | 1741 |
| 453 | 20240423 | 110100 | 355373985200 | 171600 | 171500 | 171700 | 171400 | 11227 |
| 454 | 20240423 | 110000 | 353447660600 | 171500 | 171600 | 171600 | 171400 | 6164 |
| 455 | 20240423 | 105900 | 352390537800 | 171600 | 171500 | 171600 | 171400 | 2861 |
| 456 | 20240423 | 105800 | 351899810100 | 171500 | 171700 | 171700 | 171500 | 7243 |
| 457 | 20240423 | 105700 | 350656868400 | 171700 | 171400 | 171700 | 171200 | 18725 |
| 458 | 20240423 | 105600 | 347447533300 | 171400 | 171500 | 171500 | 171300 | 10517 |
| 459 | 20240423 | 105500 | 345644642400 | 171500 | 171600 | 171600 | 171400 | 7828 |
| 460 | 20240423 | 105400 | 344302127400 | 171500 | 171500 | 171700 | 171400 | 9581 |
| 461 | 20240423 | 105300 | 342658333600 | 171400 | 172000 | 172000 | 171400 | 24670 |
| 462 | 20240423 | 105200 | 338422580200 | 171900 | 172000 | 172000 | 171800 | 9007 |
| 463 | 20240423 | 105100 | 336874300300 | 172000 | 172200 | 172200 | 171900 | 11020 |
| 464 | 20240423 | 105000 | 334978622500 | 172200 | 172300 | 172400 | 172100 | 12389 |
| 465 | 20240423 | 104900 | 332844438300 | 172300 | 172300 | 172400 | 172100 | 10057 |
| 466 | 20240423 | 104800 | 331112036000 | 172300 | 172500 | 172700 | 172200 | 16612 |
| 467 | 20240423 | 104700 | 328247022100 | 172400 | 172700 | 172700 | 172400 | 9092 |
| 468 | 20240423 | 104600 | 326678268800 | 172700 | 172700 | 172800 | 172500 | 7924 |
| 469 | 20240423 | 104500 | 325309871500 | 172700 | 172500 | 172800 | 172500 | 9211 |
| 470 | 20240423 | 104400 | 323719482500 | 172600 | 172700 | 172800 | 172300 | 8815 |
| 471 | 20240423 | 104300 | 322198555300 | 172800 | 172700 | 172800 | 172600 | 4227 |
| 472 | 20240423 | 104200 | 321468508900 | 172700 | 172600 | 172800 | 172500 | 8166 |
| 473 | 20240423 | 104100 | 320058474400 | 172600 | 172700 | 172700 | 172500 | 7392 |
| 474 | 20240423 | 104000 | 318782797600 | 172700 | 172600 | 172800 | 172600 | 6414 |
| 475 | 20240423 | 103900 | 317675249000 | 172600 | 172400 | 172700 | 172400 | 11794 |
| 476 | 20240423 | 103800 | 315640250100 | 172400 | 172300 | 172400 | 172100 | 9044 |
| 477 | 20240423 | 103700 | 314082061300 | 172300 | 172700 | 172700 | 172300 | 13878 |
| 478 | 20240423 | 103600 | 311688545300 | 172600 | 172400 | 172800 | 172400 | 20470 |
| 479 | 20240423 | 103500 | 308155195600 | 172400 | 172300 | 172500 | 172300 | 9799 |
| 480 | 20240423 | 103400 | 306465729500 | 172400 | 172000 | 172400 | 171900 | 21383 |
| 481 | 20240423 | 103300 | 302784084000 | 172000 | 172200 | 172200 | 171900 | 7496 |
| 482 | 20240423 | 103200 | 301494198300 | 172200 | 172100 | 172200 | 172100 | 2883 |
| 483 | 20240423 | 103100 | 300997937500 | 172200 | 172100 | 172200 | 172000 | 7810 |
| 484 | 20240423 | 103000 | 299653898900 | 172100 | 172000 | 172100 | 171900 | 8491 |
| 485 | 20240423 | 102900 | 298193121600 | 172000 | 171900 | 172000 | 171800 | 2416 |
| 486 | 20240423 | 102800 | 297777798700 | 171900 | 172000 | 172100 | 171800 | 12828 |
| 487 | 20240423 | 102700 | 295572154500 | 172000 | 172000 | 172100 | 171900 | 4714 |
| 488 | 20240423 | 102600 | 294761327800 | 172000 | 171900 | 172000 | 171700 | 11260 |
| 489 | 20240423 | 102500 | 292826461900 | 171900 | 172300 | 172300 | 171900 | 7398 |
| 490 | 20240423 | 102400 | 291553200100 | 172200 | 171900 | 172300 | 171800 | 24095 |
| 491 | 20240423 | 102300 | 287407556400 | 171900 | 171900 | 171900 | 171700 | 11223 |
| 492 | 20240423 | 102200 | 285479074300 | 171900 | 171500 | 171900 | 171500 | 9096 |
| 493 | 20240423 | 102100 | 283917362300 | 171600 | 171200 | 171800 | 171200 | 11985 |
| 494 | 20240423 | 102000 | 281861313300 | 171300 | 171100 | 171600 | 171000 | 10947 |
| 495 | 20240423 | 101900 | 279985899300 | 171100 | 171100 | 171100 | 171000 | 1309 |
| 496 | 20240423 | 101800 | 279761955800 | 171100 | 171100 | 171200 | 171000 | 5779 |
| 497 | 20240423 | 101700 | 278772877700 | 171100 | 170900 | 171100 | 170800 | 6676 |
| 498 | 20240423 | 101600 | 277631519200 | 170800 | 171200 | 171200 | 170800 | 6174 |
| 499 | 20240423 | 101500 | 276575742500 | 171100 | 171200 | 171200 | 171100 | 1732 |
| 500 | 20240423 | 101400 | 276279310800 | 171100 | 171100 | 171300 | 171000 | 9291 |
| 501 | 20240423 | 101300 | 274689256900 | 171000 | 171100 | 171200 | 170900 | 7276 |
| 502 | 20240423 | 101200 | 273444987200 | 171200 | 171200 | 171300 | 171100 | 1753 |
| 503 | 20240423 | 101100 | 273144845000 | 171200 | 171100 | 171300 | 171000 | 9854 |
| 504 | 20240423 | 101000 | 271458038300 | 171000 | 171500 | 171500 | 171000 | 10996 |
| 505 | 20240423 | 100900 | 269574916100 | 171400 | 171300 | 171500 | 171200 | 4663 |
| 506 | 20240423 | 100800 | 268776138800 | 171300 | 171200 | 171300 | 171000 | 11858 |
| 507 | 20240423 | 100700 | 266746923900 | 171300 | 171000 | 171300 | 171000 | 13417 |
| 508 | 20240423 | 100600 | 264450785100 | 171000 | 171100 | 171200 | 170800 | 11179 |
| 509 | 20240423 | 100500 | 262539104700 | 171100 | 171200 | 171300 | 171100 | 4431 |
| 510 | 20240423 | 100400 | 261780432300 | 171200 | 171300 | 171300 | 171200 | 2474 |
| 511 | 20240423 | 100300 | 261356700400 | 171300 | 171400 | 171500 | 171200 | 5126 |
| 512 | 20240423 | 100200 | 260478412600 | 171500 | 171300 | 171500 | 171000 | 8620 |
| 513 | 20240423 | 100100 | 259002452900 | 171300 | 171400 | 171400 | 171200 | 2455 |
| 514 | 20240423 | 100000 | 258581848700 | 171400 | 171400 | 171400 | 171200 | 3153 |
| 515 | 20240423 | 095900 | 258041643600 | 171400 | 171100 | 171500 | 171000 | 13374 |
| 516 | 20240423 | 095800 | 255750875200 | 171100 | 171200 | 171300 | 171000 | 6739 |
| 517 | 20240423 | 095700 | 254597251200 | 171300 | 171800 | 171800 | 171200 | 9400 |
| 518 | 20240423 | 095600 | 252984736400 | 171800 | 171900 | 172000 | 171700 | 10817 |
| 519 | 20240423 | 095500 | 251125769000 | 172000 | 171600 | 172300 | 171600 | 25881 |
| 520 | 20240423 | 095400 | 246675288700 | 171700 | 171600 | 171900 | 171600 | 19918 |
| 521 | 20240423 | 095300 | 243255484700 | 171600 | 171200 | 171600 | 171100 | 19165 |
| 522 | 20240423 | 095200 | 239971769100 | 171200 | 171000 | 171200 | 170800 | 13976 |
| 523 | 20240423 | 095100 | 237582044400 | 171000 | 170900 | 171100 | 170900 | 4269 |
| 524 | 20240423 | 095000 | 236851944800 | 171000 | 171000 | 171100 | 170800 | 11535 |
| 525 | 20240423 | 094900 | 234879482000 | 171000 | 171100 | 171200 | 170700 | 18404 |
| 526 | 20240423 | 094800 | 231733054400 | 171000 | 171100 | 171100 | 171000 | 3017 |
| 527 | 20240423 | 094700 | 231216984900 | 171100 | 170800 | 171400 | 170800 | 27732 |
| 528 | 20240423 | 094600 | 226469900900 | 170900 | 171100 | 171100 | 170800 | 7304 |
| 529 | 20240423 | 094500 | 225221398600 | 171000 | 170900 | 171000 | 170900 | 7585 |
| 530 | 20240423 | 094400 | 223924424900 | 170900 | 170500 | 171000 | 170300 | 15762 |
| 531 | 20240423 | 094300 | 221234166900 | 170500 | 170400 | 170800 | 170300 | 15722 |
| 532 | 20240423 | 094200 | 218553634200 | 170400 | 170300 | 170400 | 170200 | 4453 |
| 533 | 20240423 | 094100 | 217795139800 | 170300 | 170300 | 170400 | 170100 | 6010 |
| 534 | 20240423 | 094000 | 216771981200 | 170400 | 169800 | 170400 | 169700 | 21729 |
| 535 | 20240423 | 093900 | 213077418400 | 169700 | 170000 | 170100 | 169700 | 25997 |
| 536 | 20240423 | 093800 | 208662061700 | 170100 | 170500 | 170500 | 170000 | 15137 |
| 537 | 20240423 | 093700 | 206085276300 | 170400 | 170200 | 170500 | 170200 | 8939 |
| 538 | 20240423 | 093600 | 204562396600 | 170200 | 170200 | 170300 | 170100 | 9092 |
| 539 | 20240423 | 093500 | 203014926600 | 170100 | 170000 | 170200 | 170000 | 7137 |
| 540 | 20240423 | 093400 | 201801043700 | 170000 | 169900 | 170500 | 169800 | 28516 |
| 541 | 20240423 | 093300 | 196950366800 | 169900 | 169900 | 170000 | 169800 | 14012 |
| 542 | 20240423 | 093200 | 194569794100 | 169900 | 170100 | 170200 | 169900 | 27819 |
| 543 | 20240423 | 093100 | 189839458500 | 170200 | 170300 | 170300 | 170100 | 18273 |
| 544 | 20240423 | 093000 | 186730520700 | 170200 | 170400 | 170400 | 170200 | 14019 |
| 545 | 20240423 | 092900 | 184343644900 | 170400 | 170500 | 170600 | 170200 | 14738 |
| 546 | 20240423 | 092800 | 181832598600 | 170500 | 170400 | 170700 | 170300 | 16974 |
| 547 | 20240423 | 092700 | 178938908100 | 170400 | 170600 | 170600 | 170200 | 39974 |
| 548 | 20240423 | 092600 | 172127759600 | 170600 | 170700 | 170800 | 170500 | 17624 |
| 549 | 20240423 | 092500 | 169120911800 | 170700 | 170800 | 171000 | 170700 | 13153 |
| 550 | 20240423 | 092400 | 166874706900 | 170800 | 170800 | 171100 | 170700 | 14025 |
| 551 | 20240423 | 092300 | 164478508700 | 170800 | 171100 | 171100 | 170800 | 11121 |
| 552 | 20240423 | 092200 | 162577586100 | 171100 | 171100 | 171200 | 171000 | 13191 |
| 553 | 20240423 | 092100 | 160320873100 | 171100 | 171800 | 171900 | 171100 | 16789 |
| 554 | 20240423 | 092000 | 157440152500 | 171900 | 171700 | 172000 | 171700 | 16044 |
| 555 | 20240423 | 091900 | 154683294000 | 171700 | 171700 | 172700 | 171500 | 35411 |
| 556 | 20240423 | 091800 | 148593350100 | 171800 | 171300 | 171800 | 171300 | 20495 |
| 557 | 20240423 | 091700 | 145075377200 | 171400 | 170800 | 171500 | 170700 | 17436 |
| 558 | 20240423 | 091600 | 142091191300 | 170800 | 171000 | 171100 | 170500 | 21281 |
| 559 | 20240423 | 091500 | 138456282200 | 171000 | 171200 | 171200 | 170800 | 17113 |
| 560 | 20240423 | 091400 | 135530328500 | 171200 | 170500 | 171300 | 170500 | 34317 |
| 561 | 20240423 | 091300 | 129670573400 | 170500 | 171300 | 171400 | 170500 | 34258 |
| 562 | 20240423 | 091200 | 123812072200 | 171200 | 171500 | 171600 | 171100 | 28354 |
| 563 | 20240423 | 091100 | 118956118800 | 171600 | 171600 | 171600 | 171400 | 14835 |
| 564 | 20240423 | 091000 | 116411773500 | 171600 | 171500 | 171800 | 171400 | 20690 |
| 565 | 20240423 | 090900 | 112859778400 | 171500 | 172000 | 172100 | 171400 | 62343 |
| 566 | 20240423 | 090800 | 102159415800 | 172000 | 171800 | 172100 | 171600 | 21028 |
| 567 | 20240423 | 090700 | 98544305100 | 171800 | 172000 | 172000 | 171500 | 66929 |
| 568 | 20240423 | 090600 | 87049274700 | 172000 | 172600 | 172700 | 171900 | 38704 |
| 569 | 20240423 | 090500 | 80382956200 | 172600 | 172900 | 172900 | 172600 | 27096 |
| 570 | 20240423 | 090400 | 75701479900 | 172900 | 173200 | 173300 | 172700 | 47371 |
| 571 | 20240423 | 090300 | 67504765800 | 173200 | 173400 | 173400 | 172900 | 63432 |
| 572 | 20240423 | 090200 | 56524063200 | 173400 | 173600 | 173700 | 173300 | 56920 |
| 573 | 20240423 | 090100 | 46648185400 | 173700 | 173100 | 173700 | 173000 | 79867 |
| 574 | 20240423 | 090000 | 32809143800 | 173100 | 172600 | 173100 | 172500 | 189990 |