31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 183800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 3 | 20240423 | 183700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 4 | 20240423 | 183600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 5 | 20240423 | 183500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 6 | 20240423 | 183400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 7 | 20240423 | 183300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 8 | 20240423 | 183200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 9 | 20240423 | 183100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 10 | 20240423 | 183000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 11 | 20240423 | 182900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 12 | 20240423 | 182800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 13 | 20240423 | 182700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 14 | 20240423 | 182600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 15 | 20240423 | 182500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 16 | 20240423 | 182400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 17 | 20240423 | 182300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 18 | 20240423 | 182200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 19 | 20240423 | 182100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 20 | 20240423 | 182000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 21 | 20240423 | 181900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 22 | 20240423 | 181800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 23 | 20240423 | 181700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 24 | 20240423 | 181600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 25 | 20240423 | 181500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 26 | 20240423 | 181400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 27 | 20240423 | 181300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 28 | 20240423 | 181200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 29 | 20240423 | 181100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 30 | 20240423 | 181000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 31 | 20240423 | 180900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 32 | 20240423 | 180800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 33 | 20240423 | 180700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 34 | 20240423 | 180600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 35 | 20240423 | 180500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 36 | 20240423 | 180400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 37 | 20240423 | 180300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 38 | 20240423 | 180200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 39 | 20240423 | 180100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 40 | 20240423 | 180000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 41 | 20240423 | 175900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 42 | 20240423 | 175800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 43 | 20240423 | 175700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 44 | 20240423 | 175600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 45 | 20240423 | 175500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 46 | 20240423 | 175400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 47 | 20240423 | 175300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 48 | 20240423 | 175200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 49 | 20240423 | 175100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 50 | 20240423 | 175000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 51 | 20240423 | 174900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 52 | 20240423 | 174800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 53 | 20240423 | 174700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 54 | 20240423 | 174600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 55 | 20240423 | 174500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 56 | 20240423 | 174400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 57 | 20240423 | 174300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 58 | 20240423 | 174200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 59 | 20240423 | 174100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 60 | 20240423 | 174000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 61 | 20240423 | 173900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 62 | 20240423 | 173800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 63 | 20240423 | 173700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 64 | 20240423 | 173600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 65 | 20240423 | 173500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 66 | 20240423 | 173400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 67 | 20240423 | 173300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 68 | 20240423 | 173200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 69 | 20240423 | 173100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 70 | 20240423 | 173000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 71 | 20240423 | 172900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 72 | 20240423 | 172800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 73 | 20240423 | 172700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 74 | 20240423 | 172600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 75 | 20240423 | 172500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 76 | 20240423 | 172400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 77 | 20240423 | 172300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 78 | 20240423 | 172200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 79 | 20240423 | 172100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 80 | 20240423 | 172000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 81 | 20240423 | 171900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 82 | 20240423 | 171800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 83 | 20240423 | 171700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 84 | 20240423 | 171600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 85 | 20240423 | 171500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 86 | 20240423 | 171400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 87 | 20240423 | 171300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 88 | 20240423 | 171200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 89 | 20240423 | 171100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 90 | 20240423 | 171000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 91 | 20240423 | 170900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 92 | 20240423 | 170800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 93 | 20240423 | 170700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 94 | 20240423 | 170600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 95 | 20240423 | 170500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 96 | 20240423 | 170400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 97 | 20240423 | 170300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 98 | 20240423 | 170200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 99 | 20240423 | 170100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 100 | 20240423 | 170000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 101 | 20240423 | 165900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 102 | 20240423 | 165800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 103 | 20240423 | 165700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 104 | 20240423 | 165600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 105 | 20240423 | 165500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 106 | 20240423 | 165400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 107 | 20240423 | 165300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 108 | 20240423 | 165200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 109 | 20240423 | 165100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 110 | 20240423 | 165000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 111 | 20240423 | 164900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 112 | 20240423 | 164800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 113 | 20240423 | 164700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 114 | 20240423 | 164600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 115 | 20240423 | 164500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 116 | 20240423 | 164400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 117 | 20240423 | 164300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 118 | 20240423 | 164200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 119 | 20240423 | 164100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 120 | 20240423 | 164000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 121 | 20240423 | 163900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 122 | 20240423 | 163800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 123 | 20240423 | 163700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 124 | 20240423 | 163600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 125 | 20240423 | 163500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 126 | 20240423 | 163400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 127 | 20240423 | 163300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 128 | 20240423 | 163200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 129 | 20240423 | 163100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 130 | 20240423 | 163000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 131 | 20240423 | 162900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 132 | 20240423 | 162800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 133 | 20240423 | 162700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 134 | 20240423 | 162600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 135 | 20240423 | 162500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 136 | 20240423 | 162400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 137 | 20240423 | 162300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 138 | 20240423 | 162200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 139 | 20240423 | 162100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 140 | 20240423 | 162000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 141 | 20240423 | 161900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 142 | 20240423 | 161800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 143 | 20240423 | 161700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 144 | 20240423 | 161600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 145 | 20240423 | 161500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 146 | 20240423 | 161400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 147 | 20240423 | 161300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 148 | 20240423 | 161200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 149 | 20240423 | 161100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 150 | 20240423 | 161000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 151 | 20240423 | 160900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 152 | 20240423 | 160800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 153 | 20240423 | 160700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 154 | 20240423 | 160600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 155 | 20240423 | 160500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 156 | 20240423 | 160400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 157 | 20240423 | 160300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 158 | 20240423 | 160200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 159 | 20240423 | 160100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 160 | 20240423 | 160000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 161 | 20240423 | 155900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 162 | 20240423 | 155800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 163 | 20240423 | 155700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 164 | 20240423 | 155600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 165 | 20240423 | 155500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 166 | 20240423 | 155400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 167 | 20240423 | 155300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 168 | 20240423 | 155200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 169 | 20240423 | 155100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 170 | 20240423 | 155000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 171 | 20240423 | 154900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 172 | 20240423 | 154800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 173 | 20240423 | 154700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 174 | 20240423 | 154600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 175 | 20240423 | 154500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 176 | 20240423 | 154400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 177 | 20240423 | 154300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 178 | 20240423 | 154200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 179 | 20240423 | 154100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 180 | 20240423 | 154000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 181 | 20240423 | 153900 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 182 | 20240423 | 153800 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 183 | 20240423 | 153700 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 184 | 20240423 | 153600 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 185 | 20240423 | 153500 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 186 | 20240423 | 153400 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 187 | 20240423 | 153300 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 188 | 20240423 | 153200 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 189 | 20240423 | 153100 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 0 |
| 190 | 20240423 | 153000 | 6808420300 | 55200 | 55200 | 55200 | 55200 | 2859 |
| 191 | 20240423 | 152900 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 192 | 20240423 | 152800 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 193 | 20240423 | 152700 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 194 | 20240423 | 152600 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 195 | 20240423 | 152500 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 196 | 20240423 | 152400 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 197 | 20240423 | 152300 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 198 | 20240423 | 152200 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 199 | 20240423 | 152100 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 200 | 20240423 | 152000 | 6650603500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 201 | 20240423 | 151900 | 6650603500 | 55100 | 55200 | 55200 | 55100 | 691 |
| 202 | 20240423 | 151800 | 6612468700 | 55200 | 55100 | 55200 | 55000 | 376 |
| 203 | 20240423 | 151700 | 6591752400 | 55000 | 55000 | 55000 | 54900 | 364 |
| 204 | 20240423 | 151600 | 6571732700 | 54900 | 55000 | 55000 | 54900 | 110 |
| 205 | 20240423 | 151500 | 6565693100 | 55000 | 54900 | 55000 | 54900 | 163 |
| 206 | 20240423 | 151400 | 6556742900 | 54900 | 55000 | 55000 | 54900 | 176 |
| 207 | 20240423 | 151300 | 6547077300 | 54900 | 55000 | 55100 | 54900 | 244 |
| 208 | 20240423 | 151200 | 6533656900 | 55000 | 54900 | 55000 | 54900 | 569 |
| 209 | 20240423 | 151100 | 6502372100 | 54900 | 55000 | 55000 | 54900 | 79 |
| 210 | 20240423 | 151000 | 6498034200 | 55000 | 55000 | 55000 | 54900 | 350 |
| 211 | 20240423 | 150900 | 6478793200 | 55000 | 55100 | 55100 | 55000 | 151 |
| 212 | 20240423 | 150800 | 6470473800 | 55100 | 54900 | 55100 | 54900 | 382 |
| 213 | 20240423 | 150700 | 6449449700 | 54900 | 55000 | 55000 | 54900 | 273 |
| 214 | 20240423 | 150600 | 6434440300 | 55000 | 54900 | 55000 | 54900 | 323 |
| 215 | 20240423 | 150500 | 6416704400 | 55000 | 55100 | 55100 | 54800 | 415 |
| 216 | 20240423 | 150400 | 6393928800 | 55000 | 55100 | 55100 | 55000 | 185 |
| 217 | 20240423 | 150300 | 6383742600 | 55100 | 54900 | 55100 | 54900 | 1877 |
| 218 | 20240423 | 150200 | 6280463100 | 54900 | 54900 | 55000 | 54900 | 47 |
| 219 | 20240423 | 150100 | 6277881300 | 55000 | 54900 | 55000 | 54900 | 29 |
| 220 | 20240423 | 150000 | 6276286500 | 54900 | 54900 | 55000 | 54900 | 74 |
| 221 | 20240423 | 145900 | 6272218400 | 55000 | 55000 | 55000 | 55000 | 10 |
| 222 | 20240423 | 145800 | 6271668400 | 55000 | 55000 | 55000 | 55000 | 10 |
| 223 | 20240423 | 145700 | 6271118400 | 54900 | 55000 | 55000 | 54900 | 321 |
| 224 | 20240423 | 145600 | 6253494200 | 55000 | 55000 | 55000 | 54900 | 247 |
| 225 | 20240423 | 145500 | 6239909900 | 55000 | 54900 | 55000 | 54900 | 56 |
| 226 | 20240423 | 145400 | 6236835000 | 55000 | 55000 | 55000 | 55000 | 5 |
| 227 | 20240423 | 145300 | 6236560000 | 55000 | 54800 | 55000 | 54800 | 55 |
| 228 | 20240423 | 145200 | 6233541000 | 54900 | 54900 | 54900 | 54900 | 104 |
| 229 | 20240423 | 145100 | 6227831400 | 54800 | 54900 | 54900 | 54800 | 80 |
| 230 | 20240423 | 145000 | 6223446900 | 54900 | 54900 | 54900 | 54900 | 27 |
| 231 | 20240423 | 144900 | 6221964600 | 54900 | 54700 | 54900 | 54700 | 695 |
| 232 | 20240423 | 144800 | 6183933300 | 54800 | 54800 | 54800 | 54800 | 430 |
| 233 | 20240423 | 144700 | 6160369300 | 54900 | 54900 | 54900 | 54800 | 58 |
| 234 | 20240423 | 144600 | 6157190100 | 54900 | 54900 | 54900 | 54800 | 374 |
| 235 | 20240423 | 144500 | 6136672700 | 54900 | 55000 | 55000 | 54900 | 69 |
| 236 | 20240423 | 144400 | 6132884100 | 55000 | 55000 | 55000 | 54900 | 230 |
| 237 | 20240423 | 144300 | 6120256100 | 54900 | 55000 | 55000 | 54900 | 5 |
| 238 | 20240423 | 144200 | 6119981200 | 54900 | 55000 | 55000 | 54900 | 9 |
| 239 | 20240423 | 144100 | 6119486400 | 55000 | 54900 | 55000 | 54900 | 57 |
| 240 | 20240423 | 144000 | 6116353600 | 54900 | 54900 | 55000 | 54900 | 245 |
| 241 | 20240423 | 143900 | 6102899800 | 54900 | 54900 | 55100 | 54900 | 116 |
| 242 | 20240423 | 143800 | 6096530400 | 54900 | 55100 | 55100 | 54900 | 19 |
| 243 | 20240423 | 143700 | 6095485900 | 55000 | 55000 | 55000 | 55000 | 45 |
| 244 | 20240423 | 143600 | 6093010900 | 55000 | 55100 | 55100 | 54900 | 27 |
| 245 | 20240423 | 143500 | 6091523900 | 55100 | 54900 | 55100 | 54800 | 147 |
| 246 | 20240423 | 143400 | 6083453300 | 55000 | 55000 | 55000 | 55000 | 159 |
| 247 | 20240423 | 143300 | 6074708300 | 55000 | 55000 | 55100 | 55000 | 46 |
| 248 | 20240423 | 143200 | 6072177800 | 55000 | 55000 | 55000 | 55000 | 36 |
| 249 | 20240423 | 143100 | 6070197800 | 55000 | 55100 | 55100 | 55000 | 39 |
| 250 | 20240423 | 143000 | 6068052300 | 55000 | 55000 | 55000 | 55000 | 41 |
| 251 | 20240423 | 142900 | 6065797300 | 55100 | 55100 | 55100 | 55100 | 6 |
| 252 | 20240423 | 142800 | 6065466700 | 55100 | 55000 | 55100 | 55000 | 484 |
| 253 | 20240423 | 142700 | 6038846200 | 55000 | 55000 | 55100 | 55000 | 98 |
| 254 | 20240423 | 142600 | 6033452200 | 55000 | 55100 | 55100 | 55000 | 331 |
| 255 | 20240423 | 142500 | 6015246700 | 55100 | 55100 | 55100 | 55000 | 13 |
| 256 | 20240423 | 142400 | 6014530700 | 55000 | 55100 | 55100 | 55000 | 139 |
| 257 | 20240423 | 142300 | 6006884800 | 55100 | 55000 | 55100 | 55000 | 10 |
| 258 | 20240423 | 142200 | 6006334300 | 55000 | 55100 | 55100 | 55000 | 148 |
| 259 | 20240423 | 142100 | 5998189700 | 55100 | 55100 | 55100 | 55100 | 8 |
| 260 | 20240423 | 142000 | 5997748900 | 55100 | 55100 | 55100 | 55100 | 248 |
| 261 | 20240423 | 141900 | 5984084100 | 55100 | 55100 | 55100 | 55000 | 89 |
| 262 | 20240423 | 141800 | 5979180700 | 55100 | 55100 | 55100 | 55100 | 29 |
| 263 | 20240423 | 141700 | 5977582800 | 55000 | 55000 | 55000 | 55000 | 11 |
| 264 | 20240423 | 141600 | 5976977800 | 55100 | 55100 | 55100 | 55100 | 81 |
| 265 | 20240423 | 141500 | 5972514700 | 55100 | 55000 | 55100 | 55000 | 14 |
| 266 | 20240423 | 141400 | 5971744100 | 55000 | 55000 | 55100 | 55000 | 59 |
| 267 | 20240423 | 141300 | 5968497600 | 55000 | 55200 | 55200 | 55000 | 274 |
| 268 | 20240423 | 141200 | 5953426000 | 55200 | 55000 | 55200 | 55000 | 20 |
| 269 | 20240423 | 141100 | 5952324200 | 55100 | 55200 | 55200 | 55000 | 130 |
| 270 | 20240423 | 141000 | 5945155700 | 55100 | 55100 | 55100 | 55100 | 85 |
| 271 | 20240423 | 140900 | 5940472200 | 55100 | 55100 | 55100 | 55100 | 59 |
| 272 | 20240423 | 140800 | 5937221300 | 55100 | 55100 | 55100 | 55100 | 15 |
| 273 | 20240423 | 140700 | 5936394800 | 55100 | 55100 | 55100 | 55000 | 52 |
| 274 | 20240423 | 140600 | 5933529800 | 55000 | 55000 | 55100 | 55000 | 58 |
| 275 | 20240423 | 140500 | 5930337300 | 55000 | 55200 | 55200 | 55000 | 87 |
| 276 | 20240423 | 140400 | 5925535700 | 55100 | 55100 | 55300 | 55000 | 1065 |
| 277 | 20240423 | 140300 | 5866722200 | 55000 | 55100 | 55100 | 55000 | 471 |
| 278 | 20240423 | 140200 | 5840806600 | 55100 | 55100 | 55100 | 55000 | 72 |
| 279 | 20240423 | 140100 | 5836840400 | 55100 | 55100 | 55100 | 55100 | 6 |
| 280 | 20240423 | 140000 | 5836509800 | 55000 | 55100 | 55100 | 55000 | 157 |
| 281 | 20240423 | 135900 | 5827864100 | 55000 | 55100 | 55100 | 55000 | 101 |
| 282 | 20240423 | 135800 | 5822300300 | 55100 | 55100 | 55100 | 55100 | 37 |
| 283 | 20240423 | 135700 | 5820261600 | 55000 | 55000 | 55000 | 55000 | 153 |
| 284 | 20240423 | 135600 | 5811846600 | 55000 | 55000 | 55000 | 55000 | 5 |
| 285 | 20240423 | 135500 | 5811571600 | 54900 | 55000 | 55000 | 54900 | 71 |
| 286 | 20240423 | 135400 | 5807670000 | 55000 | 54800 | 55000 | 54800 | 76 |
| 287 | 20240423 | 135300 | 5803494800 | 55000 | 54900 | 55000 | 54900 | 1206 |
| 288 | 20240423 | 135200 | 5737168400 | 54900 | 54900 | 55000 | 54900 | 26 |
| 289 | 20240423 | 135100 | 5735740500 | 55000 | 54900 | 55000 | 54900 | 410 |
| 290 | 20240423 | 135000 | 5713203200 | 54900 | 54800 | 54900 | 54800 | 277 |
| 291 | 20240423 | 134900 | 5698003500 | 54800 | 54800 | 54800 | 54800 | 8 |
| 292 | 20240423 | 134800 | 5697565100 | 54800 | 54800 | 54800 | 54800 | 44 |
| 293 | 20240423 | 134700 | 5695153900 | 54800 | 54800 | 54800 | 54800 | 5 |
| 294 | 20240423 | 134600 | 5694879900 | 54800 | 54700 | 54800 | 54700 | 153 |
| 295 | 20240423 | 134500 | 5686495700 | 54800 | 54800 | 54800 | 54800 | 27 |
| 296 | 20240423 | 134400 | 5685016100 | 54700 | 54700 | 54700 | 54600 | 129 |
| 297 | 20240423 | 134300 | 5677961100 | 54700 | 54700 | 54700 | 54700 | 74 |
| 298 | 20240423 | 134200 | 5673913300 | 54700 | 54700 | 54700 | 54700 | 22 |
| 299 | 20240423 | 134100 | 5672709900 | 54700 | 54600 | 54700 | 54600 | 477 |
| 300 | 20240423 | 134000 | 5646665600 | 54600 | 54600 | 54600 | 54600 | 26 |
| 301 | 20240423 | 133900 | 5645246000 | 54500 | 54600 | 54600 | 54500 | 15 |
| 302 | 20240423 | 133800 | 5644427900 | 54600 | 54500 | 54600 | 54500 | 642 |
| 303 | 20240423 | 133700 | 5609424800 | 54600 | 54500 | 54600 | 54500 | 31 |
| 304 | 20240423 | 133600 | 5607735200 | 54500 | 54600 | 54600 | 54500 | 472 |
| 305 | 20240423 | 133500 | 5582000800 | 54600 | 54600 | 54600 | 54500 | 658 |
| 306 | 20240423 | 133400 | 5546088400 | 54600 | 54700 | 54700 | 54600 | 23 |
| 307 | 20240423 | 133300 | 5544830500 | 54600 | 54800 | 54800 | 54600 | 113 |
| 308 | 20240423 | 133200 | 5538659000 | 54700 | 54700 | 54700 | 54700 | 127 |
| 309 | 20240423 | 133100 | 5531712100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 310 | 20240423 | 133000 | 5531712100 | 54700 | 54700 | 54700 | 54700 | 9 |
| 311 | 20240423 | 132900 | 5531219800 | 54600 | 54700 | 54700 | 54600 | 57 |
| 312 | 20240423 | 132800 | 5528102400 | 54800 | 54800 | 54800 | 54800 | 2 |
| 313 | 20240423 | 132700 | 5527992800 | 54800 | 54800 | 54800 | 54800 | 1 |
| 314 | 20240423 | 132600 | 5527938000 | 54800 | 54800 | 54900 | 54800 | 117 |
| 315 | 20240423 | 132500 | 5521525400 | 54900 | 54800 | 54900 | 54800 | 24 |
| 316 | 20240423 | 132400 | 5520210000 | 54800 | 54800 | 54800 | 54800 | 209 |
| 317 | 20240423 | 132300 | 5508756800 | 54800 | 54800 | 54800 | 54800 | 21 |
| 318 | 20240423 | 132200 | 5507606000 | 54800 | 54800 | 54800 | 54800 | 3 |
| 319 | 20240423 | 132100 | 5507441600 | 54800 | 55000 | 55000 | 54800 | 40 |
| 320 | 20240423 | 132000 | 5505247800 | 54700 | 54800 | 54800 | 54700 | 34 |
| 321 | 20240423 | 131900 | 5503387600 | 55000 | 55000 | 55000 | 55000 | 1 |
| 322 | 20240423 | 131800 | 5503332600 | 54600 | 54800 | 54900 | 54600 | 606 |
| 323 | 20240423 | 131700 | 5470112200 | 54900 | 54900 | 54900 | 54900 | 4 |
| 324 | 20240423 | 131600 | 5469892600 | 54900 | 54800 | 54900 | 54800 | 47 |
| 325 | 20240423 | 131500 | 5467316500 | 54800 | 54800 | 54800 | 54800 | 2 |
| 326 | 20240423 | 131400 | 5467206900 | 54800 | 54600 | 54800 | 54600 | 176 |
| 327 | 20240423 | 131300 | 5457570400 | 54600 | 54600 | 54600 | 54600 | 44 |
| 328 | 20240423 | 131200 | 5455168000 | 54600 | 54700 | 54800 | 54600 | 44 |
| 329 | 20240423 | 131100 | 5452763200 | 54800 | 54900 | 54900 | 54500 | 471 |
| 330 | 20240423 | 131000 | 5427073100 | 54900 | 54900 | 54900 | 54900 | 51 |
| 331 | 20240423 | 130900 | 5424273200 | 54900 | 54800 | 54900 | 54800 | 84 |
| 332 | 20240423 | 130800 | 5419662900 | 54800 | 54800 | 54800 | 54800 | 0 |
| 333 | 20240423 | 130700 | 5419662900 | 54800 | 54800 | 54900 | 54800 | 59 |
| 334 | 20240423 | 130600 | 5416424400 | 54600 | 54700 | 54700 | 54600 | 417 |
| 335 | 20240423 | 130500 | 5393656000 | 54700 | 54900 | 54900 | 54700 | 606 |
| 336 | 20240423 | 130400 | 5360479700 | 54900 | 54900 | 54900 | 54900 | 150 |
| 337 | 20240423 | 130300 | 5352244700 | 54900 | 54900 | 54900 | 54900 | 148 |
| 338 | 20240423 | 130200 | 5344119500 | 54900 | 54900 | 54900 | 54800 | 840 |
| 339 | 20240423 | 130100 | 5298034500 | 55000 | 55000 | 55000 | 55000 | 23 |
| 340 | 20240423 | 130000 | 5296769500 | 54900 | 55000 | 55100 | 54900 | 391 |
| 341 | 20240423 | 125900 | 5275239000 | 54900 | 54900 | 54900 | 54900 | 80 |
| 342 | 20240423 | 125800 | 5270847000 | 55000 | 55000 | 55000 | 55000 | 87 |
| 343 | 20240423 | 125700 | 5266062000 | 54900 | 54900 | 54900 | 54900 | 66 |
| 344 | 20240423 | 125600 | 5262438600 | 54900 | 54900 | 54900 | 54900 | 102 |
| 345 | 20240423 | 125500 | 5256838800 | 54800 | 54900 | 54900 | 54800 | 77 |
| 346 | 20240423 | 125400 | 5252611800 | 55000 | 55000 | 55000 | 55000 | 15 |
| 347 | 20240423 | 125300 | 5251786800 | 55000 | 55000 | 55000 | 55000 | 12 |
| 348 | 20240423 | 125200 | 5251126800 | 54800 | 54800 | 54800 | 54800 | 0 |
| 349 | 20240423 | 125100 | 5251126800 | 54800 | 54800 | 54800 | 54800 | 20 |
| 350 | 20240423 | 125000 | 5250030800 | 54800 | 54800 | 54800 | 54800 | 208 |
| 351 | 20240423 | 124900 | 5238632400 | 54800 | 55000 | 55000 | 54800 | 30 |
| 352 | 20240423 | 124800 | 5236985000 | 54900 | 54900 | 54900 | 54900 | 41 |
| 353 | 20240423 | 124700 | 5234734100 | 54900 | 54900 | 54900 | 54900 | 4 |
| 354 | 20240423 | 124600 | 5234514500 | 54900 | 55000 | 55000 | 54900 | 65 |
| 355 | 20240423 | 124500 | 5230945500 | 54900 | 55000 | 55000 | 54900 | 15 |
| 356 | 20240423 | 124400 | 5230121000 | 54900 | 54900 | 54900 | 54900 | 54 |
| 357 | 20240423 | 124300 | 5227156400 | 54900 | 54900 | 54900 | 54900 | 44 |
| 358 | 20240423 | 124200 | 5224740800 | 54900 | 54800 | 54900 | 54800 | 47 |
| 359 | 20240423 | 124100 | 5222161800 | 54800 | 54800 | 54800 | 54800 | 4 |
| 360 | 20240423 | 124000 | 5221942600 | 54900 | 54900 | 54900 | 54900 | 324 |
| 361 | 20240423 | 123900 | 5204155000 | 54900 | 54900 | 54900 | 54900 | 26 |
| 362 | 20240423 | 123800 | 5202727600 | 55000 | 55000 | 55000 | 55000 | 2 |
| 363 | 20240423 | 123700 | 5202617600 | 55000 | 55000 | 55000 | 55000 | 175 |
| 364 | 20240423 | 123600 | 5192992600 | 55000 | 55000 | 55000 | 55000 | 0 |
| 365 | 20240423 | 123500 | 5192992600 | 55000 | 55000 | 55000 | 55000 | 63 |
| 366 | 20240423 | 123400 | 5189527600 | 55000 | 55000 | 55000 | 55000 | 131 |
| 367 | 20240423 | 123300 | 5182322600 | 55000 | 55000 | 55000 | 55000 | 159 |
| 368 | 20240423 | 123200 | 5173577600 | 54900 | 54900 | 54900 | 54900 | 37 |
| 369 | 20240423 | 123100 | 5171546300 | 54900 | 54900 | 54900 | 54900 | 32 |
| 370 | 20240423 | 123000 | 5169789500 | 54900 | 54900 | 54900 | 54900 | 9 |
| 371 | 20240423 | 122900 | 5169295400 | 54800 | 54800 | 54800 | 54800 | 148 |
| 372 | 20240423 | 122800 | 5161185000 | 54800 | 54900 | 54900 | 54800 | 53 |
| 373 | 20240423 | 122700 | 5158280100 | 54800 | 54900 | 54900 | 54800 | 328 |
| 374 | 20240423 | 122600 | 5140300000 | 54900 | 55100 | 55100 | 54900 | 221 |
| 375 | 20240423 | 122500 | 5128162900 | 55100 | 55000 | 55100 | 55000 | 238 |
| 376 | 20240423 | 122400 | 5115066800 | 55100 | 55100 | 55100 | 55100 | 1 |
| 377 | 20240423 | 122300 | 5115011700 | 55100 | 55100 | 55100 | 55000 | 60 |
| 378 | 20240423 | 122200 | 5111711300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 379 | 20240423 | 122100 | 5111711300 | 55100 | 55100 | 55100 | 55100 | 56 |
| 380 | 20240423 | 122000 | 5108625700 | 55200 | 55200 | 55200 | 55200 | 212 |
| 381 | 20240423 | 121900 | 5096923300 | 55100 | 55100 | 55100 | 55100 | 0 |
| 382 | 20240423 | 121800 | 5096923300 | 55100 | 55200 | 55200 | 55100 | 111 |
| 383 | 20240423 | 121700 | 5090807100 | 55200 | 55200 | 55200 | 55200 | 4 |
| 384 | 20240423 | 121600 | 5090586300 | 55200 | 55100 | 55200 | 55000 | 185 |
| 385 | 20240423 | 121500 | 5080392700 | 55000 | 55100 | 55100 | 55000 | 119 |
| 386 | 20240423 | 121400 | 5073846800 | 55100 | 55100 | 55100 | 55100 | 2 |
| 387 | 20240423 | 121300 | 5073736600 | 55000 | 55000 | 55000 | 55000 | 20 |
| 388 | 20240423 | 121200 | 5072636600 | 55000 | 55000 | 55000 | 55000 | 274 |
| 389 | 20240423 | 121100 | 5057566600 | 55000 | 55100 | 55100 | 55000 | 75 |
| 390 | 20240423 | 121000 | 5053441100 | 55100 | 55100 | 55100 | 55100 | 21 |
| 391 | 20240423 | 120900 | 5052284000 | 55100 | 55100 | 55100 | 55100 | 20 |
| 392 | 20240423 | 120800 | 5051182000 | 55100 | 55000 | 55100 | 55000 | 69 |
| 393 | 20240423 | 120700 | 5047385800 | 55100 | 54900 | 55100 | 54800 | 342 |
| 394 | 20240423 | 120600 | 5028620000 | 54900 | 55100 | 55100 | 54900 | 274 |
| 395 | 20240423 | 120500 | 5013537800 | 55100 | 55100 | 55100 | 55100 | 18 |
| 396 | 20240423 | 120400 | 5012546000 | 55200 | 55200 | 55300 | 55200 | 726 |
| 397 | 20240423 | 120300 | 4972470700 | 55200 | 55300 | 55300 | 55200 | 61 |
| 398 | 20240423 | 120200 | 4969101600 | 55300 | 55300 | 55300 | 55300 | 4 |
| 399 | 20240423 | 120100 | 4968880400 | 55300 | 55300 | 55300 | 55300 | 4 |
| 400 | 20240423 | 120000 | 4968659200 | 55300 | 55300 | 55300 | 55200 | 137 |
| 401 | 20240423 | 115900 | 4961084600 | 55300 | 55300 | 55300 | 55200 | 67 |
| 402 | 20240423 | 115800 | 4957382900 | 55300 | 55300 | 55300 | 55300 | 113 |
| 403 | 20240423 | 115700 | 4951134000 | 55300 | 55400 | 55400 | 55300 | 167 |
| 404 | 20240423 | 115600 | 4941892600 | 55400 | 55200 | 55400 | 55200 | 112 |
| 405 | 20240423 | 115500 | 4935699400 | 55300 | 55200 | 55300 | 55200 | 474 |
| 406 | 20240423 | 115400 | 4909487700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 407 | 20240423 | 115300 | 4909487700 | 55200 | 55100 | 55200 | 55100 | 1046 |
| 408 | 20240423 | 115200 | 4851759500 | 55100 | 55100 | 55100 | 55100 | 48 |
| 409 | 20240423 | 115100 | 4849114700 | 55100 | 55100 | 55100 | 55000 | 294 |
| 410 | 20240423 | 115000 | 4832916500 | 55100 | 55100 | 55100 | 55000 | 105 |
| 411 | 20240423 | 114900 | 4827132400 | 55000 | 55000 | 55100 | 55000 | 52 |
| 412 | 20240423 | 114800 | 4824272100 | 55100 | 55100 | 55100 | 55000 | 181 |
| 413 | 20240423 | 114700 | 4814301200 | 55100 | 55000 | 55100 | 55000 | 153 |
| 414 | 20240423 | 114600 | 4805885500 | 55000 | 55000 | 55000 | 54900 | 38 |
| 415 | 20240423 | 114500 | 4803798200 | 55000 | 55000 | 55000 | 55000 | 68 |
| 416 | 20240423 | 114400 | 4800058200 | 55000 | 55100 | 55100 | 55000 | 382 |
| 417 | 20240423 | 114300 | 4779047600 | 55100 | 55100 | 55200 | 55100 | 1094 |
| 418 | 20240423 | 114200 | 4718767500 | 55100 | 55200 | 55200 | 55100 | 52 |
| 419 | 20240423 | 114100 | 4715897500 | 55200 | 55200 | 55200 | 55100 | 302 |
| 420 | 20240423 | 114000 | 4699235800 | 55100 | 55100 | 55200 | 55100 | 111 |
| 421 | 20240423 | 113900 | 4693112900 | 55100 | 55100 | 55200 | 55100 | 265 |
| 422 | 20240423 | 113800 | 4678492300 | 55100 | 55100 | 55200 | 55000 | 452 |
| 423 | 20240423 | 113700 | 4653586200 | 55100 | 54900 | 55100 | 54900 | 601 |
| 424 | 20240423 | 113600 | 4620503800 | 54900 | 54800 | 54900 | 54800 | 603 |
| 425 | 20240423 | 113500 | 4587406100 | 54800 | 54900 | 54900 | 54800 | 10 |
| 426 | 20240423 | 113400 | 4586857600 | 54900 | 54800 | 54900 | 54800 | 109 |
| 427 | 20240423 | 113300 | 4580884200 | 54800 | 54800 | 54800 | 54700 | 175 |
| 428 | 20240423 | 113200 | 4571304200 | 54800 | 54800 | 54800 | 54700 | 67 |
| 429 | 20240423 | 113100 | 4567633700 | 54800 | 54800 | 54800 | 54800 | 91 |
| 430 | 20240423 | 113000 | 4562646900 | 54800 | 54800 | 54800 | 54800 | 10 |
| 431 | 20240423 | 112900 | 4562098900 | 54800 | 54700 | 54800 | 54700 | 82 |
| 432 | 20240423 | 112800 | 4557613300 | 54700 | 54700 | 54700 | 54700 | 14 |
| 433 | 20240423 | 112700 | 4556847500 | 54800 | 54800 | 54800 | 54800 | 98 |
| 434 | 20240423 | 112600 | 4551477100 | 54800 | 54800 | 54800 | 54800 | 31 |
| 435 | 20240423 | 112500 | 4549778300 | 54800 | 54700 | 54800 | 54700 | 248 |
| 436 | 20240423 | 112400 | 4536190900 | 54700 | 54700 | 54700 | 54700 | 63 |
| 437 | 20240423 | 112300 | 4532744800 | 54600 | 54500 | 54600 | 54400 | 262 |
| 438 | 20240423 | 112200 | 4518452100 | 54400 | 54500 | 54500 | 54400 | 249 |
| 439 | 20240423 | 112100 | 4504883300 | 54500 | 54500 | 54500 | 54500 | 53 |
| 440 | 20240423 | 112000 | 4501994800 | 54600 | 54600 | 54600 | 54600 | 160 |
| 441 | 20240423 | 111900 | 4493258800 | 54600 | 54600 | 54600 | 54600 | 24 |
| 442 | 20240423 | 111800 | 4491948400 | 54600 | 54500 | 54600 | 54500 | 8 |
| 443 | 20240423 | 111700 | 4491511900 | 54500 | 54500 | 54500 | 54500 | 59 |
| 444 | 20240423 | 111600 | 4488296400 | 54500 | 54500 | 54500 | 54400 | 142 |
| 445 | 20240423 | 111500 | 4480566200 | 54500 | 54500 | 54600 | 54500 | 149 |
| 446 | 20240423 | 111400 | 4472445600 | 54500 | 54600 | 54600 | 54500 | 286 |
| 447 | 20240423 | 111300 | 4456835000 | 54600 | 54600 | 54600 | 54600 | 2 |
| 448 | 20240423 | 111200 | 4456725800 | 54500 | 54500 | 54500 | 54500 | 186 |
| 449 | 20240423 | 111100 | 4446588800 | 54500 | 54600 | 54600 | 54500 | 201 |
| 450 | 20240423 | 111000 | 4435628900 | 54400 | 54400 | 54400 | 54400 | 50 |
| 451 | 20240423 | 110900 | 4432908900 | 54400 | 54400 | 54400 | 54400 | 112 |
| 452 | 20240423 | 110800 | 4426816100 | 54700 | 54600 | 54700 | 54400 | 237 |
| 453 | 20240423 | 110700 | 4413899000 | 54500 | 54400 | 54500 | 54400 | 1144 |
| 454 | 20240423 | 110600 | 4351554000 | 54400 | 54400 | 54400 | 54400 | 74 |
| 455 | 20240423 | 110500 | 4347528400 | 54400 | 54300 | 54400 | 54300 | 342 |
| 456 | 20240423 | 110400 | 4328950100 | 54400 | 54300 | 54400 | 54300 | 355 |
| 457 | 20240423 | 110300 | 4309648100 | 54300 | 54300 | 54400 | 54300 | 182 |
| 458 | 20240423 | 110200 | 4299765400 | 54400 | 54400 | 54400 | 54400 | 78 |
| 459 | 20240423 | 110100 | 4295522200 | 54400 | 54300 | 54400 | 54300 | 57 |
| 460 | 20240423 | 110000 | 4292427000 | 54400 | 54500 | 54500 | 54300 | 141 |
| 461 | 20240423 | 105900 | 4284756500 | 54300 | 54400 | 54400 | 54300 | 72 |
| 462 | 20240423 | 105800 | 4280842700 | 54500 | 54500 | 54500 | 54500 | 182 |
| 463 | 20240423 | 105700 | 4270923700 | 54300 | 54300 | 54300 | 54300 | 192 |
| 464 | 20240423 | 105600 | 4260498100 | 54400 | 54400 | 54500 | 54400 | 238 |
| 465 | 20240423 | 105500 | 4247547900 | 54400 | 54400 | 54400 | 54300 | 77 |
| 466 | 20240423 | 105400 | 4243365400 | 54400 | 54300 | 54400 | 54300 | 334 |
| 467 | 20240423 | 105300 | 4225222200 | 54300 | 54300 | 54300 | 54300 | 134 |
| 468 | 20240423 | 105200 | 4217946000 | 54300 | 54400 | 54400 | 54300 | 427 |
| 469 | 20240423 | 105100 | 4194758000 | 54300 | 54500 | 54500 | 54300 | 2883 |
| 470 | 20240423 | 105000 | 4037709000 | 54600 | 54600 | 54600 | 54500 | 51 |
| 471 | 20240423 | 104900 | 4034927500 | 54600 | 54600 | 54600 | 54600 | 20 |
| 472 | 20240423 | 104800 | 4033835500 | 54600 | 54600 | 54600 | 54500 | 282 |
| 473 | 20240423 | 104700 | 4018458300 | 54600 | 54600 | 54600 | 54600 | 110 |
| 474 | 20240423 | 104600 | 4012452300 | 54500 | 54500 | 54500 | 54500 | 3 |
| 475 | 20240423 | 104500 | 4012288800 | 54500 | 54500 | 54600 | 54500 | 73 |
| 476 | 20240423 | 104400 | 4008309600 | 54600 | 54600 | 54600 | 54500 | 630 |
| 477 | 20240423 | 104300 | 3973971600 | 54600 | 54600 | 54700 | 54600 | 309 |
| 478 | 20240423 | 104200 | 3957100100 | 54600 | 54700 | 54700 | 54600 | 27 |
| 479 | 20240423 | 104100 | 3955623700 | 54600 | 54600 | 54600 | 54600 | 40 |
| 480 | 20240423 | 104000 | 3953439700 | 54600 | 54700 | 54700 | 54600 | 19 |
| 481 | 20240423 | 103900 | 3952402100 | 54700 | 54600 | 54700 | 54600 | 23 |
| 482 | 20240423 | 103800 | 3951144600 | 54500 | 54600 | 54700 | 54500 | 297 |
| 483 | 20240423 | 103700 | 3934940000 | 54600 | 54700 | 54700 | 54500 | 1406 |
| 484 | 20240423 | 103600 | 3858181500 | 54700 | 54700 | 54700 | 54700 | 0 |
| 485 | 20240423 | 103500 | 3858181500 | 54700 | 54700 | 54800 | 54700 | 989 |
| 486 | 20240423 | 103400 | 3804082200 | 54700 | 54800 | 54800 | 54700 | 107 |
| 487 | 20240423 | 103300 | 3798219600 | 54800 | 54800 | 54800 | 54800 | 71 |
| 488 | 20240423 | 103200 | 3794328800 | 54900 | 54900 | 54900 | 54900 | 13 |
| 489 | 20240423 | 103100 | 3793615100 | 54900 | 54800 | 54900 | 54800 | 154 |
| 490 | 20240423 | 103000 | 3785170900 | 54800 | 54700 | 54800 | 54700 | 68 |
| 491 | 20240423 | 102900 | 3781445100 | 54800 | 54700 | 54800 | 54700 | 11 |
| 492 | 20240423 | 102800 | 3780842600 | 54800 | 54700 | 54800 | 54700 | 57 |
| 493 | 20240423 | 102700 | 3777724500 | 54700 | 54800 | 54800 | 54700 | 80 |
| 494 | 20240423 | 102600 | 3773347400 | 54800 | 54700 | 54800 | 54700 | 111 |
| 495 | 20240423 | 102500 | 3767275300 | 54700 | 54800 | 54800 | 54700 | 176 |
| 496 | 20240423 | 102400 | 3757647100 | 54800 | 54700 | 54800 | 54700 | 214 |
| 497 | 20240423 | 102300 | 3745938300 | 54700 | 54800 | 54800 | 54700 | 594 |
| 498 | 20240423 | 102200 | 3713442800 | 54800 | 54800 | 54900 | 54800 | 59 |
| 499 | 20240423 | 102100 | 3710207600 | 54800 | 54800 | 54800 | 54800 | 113 |
| 500 | 20240423 | 102000 | 3704015200 | 54800 | 54800 | 54900 | 54800 | 439 |
| 501 | 20240423 | 101900 | 3679950700 | 54900 | 54800 | 54900 | 54800 | 27 |
| 502 | 20240423 | 101800 | 3678470200 | 54800 | 54900 | 54900 | 54800 | 151 |
| 503 | 20240423 | 101700 | 3670195000 | 54800 | 54900 | 54900 | 54800 | 735 |
| 504 | 20240423 | 101600 | 3629916900 | 54900 | 55100 | 55100 | 54900 | 3447 |
| 505 | 20240423 | 101500 | 3440408000 | 55100 | 55000 | 55100 | 55000 | 53 |
| 506 | 20240423 | 101400 | 3437492000 | 55100 | 55100 | 55100 | 55100 | 238 |
| 507 | 20240423 | 101300 | 3424378200 | 55000 | 55000 | 55000 | 55000 | 389 |
| 508 | 20240423 | 101200 | 3402983200 | 55100 | 55000 | 55100 | 55000 | 189 |
| 509 | 20240423 | 101100 | 3392570700 | 55100 | 55100 | 55100 | 55100 | 200 |
| 510 | 20240423 | 101000 | 3381550700 | 55000 | 55000 | 55000 | 55000 | 161 |
| 511 | 20240423 | 100900 | 3372695700 | 55100 | 55100 | 55100 | 55000 | 260 |
| 512 | 20240423 | 100800 | 3358389700 | 55100 | 55100 | 55100 | 55000 | 233 |
| 513 | 20240423 | 100700 | 3345573400 | 55100 | 55100 | 55100 | 55100 | 0 |
| 514 | 20240423 | 100600 | 3345573400 | 55100 | 55000 | 55100 | 55000 | 94 |
| 515 | 20240423 | 100500 | 3340397400 | 55000 | 55200 | 55300 | 55000 | 598 |
| 516 | 20240423 | 100400 | 3307445900 | 55200 | 55200 | 55300 | 55100 | 332 |
| 517 | 20240423 | 100300 | 3289128000 | 55100 | 55200 | 55200 | 55100 | 203 |
| 518 | 20240423 | 100200 | 3277942600 | 55200 | 55200 | 55200 | 55200 | 60 |
| 519 | 20240423 | 100100 | 3274630600 | 55100 | 55100 | 55200 | 55100 | 82 |
| 520 | 20240423 | 100000 | 3270104700 | 55200 | 55400 | 55400 | 55200 | 700 |
| 521 | 20240423 | 095900 | 3231463900 | 55200 | 55400 | 55400 | 55200 | 1059 |
| 522 | 20240423 | 095800 | 3172899900 | 55300 | 55400 | 55400 | 55300 | 31 |
| 523 | 20240423 | 095700 | 3171184400 | 55400 | 55400 | 55400 | 55300 | 167 |
| 524 | 20240423 | 095600 | 3161946300 | 55300 | 55300 | 55400 | 55300 | 76 |
| 525 | 20240423 | 095500 | 3157743100 | 55300 | 55400 | 55500 | 55300 | 794 |
| 526 | 20240423 | 095400 | 3113726900 | 55500 | 55500 | 55500 | 55400 | 13 |
| 527 | 20240423 | 095300 | 3113006000 | 55400 | 55600 | 55600 | 55400 | 618 |
| 528 | 20240423 | 095200 | 3078663000 | 55600 | 55400 | 55600 | 55400 | 167 |
| 529 | 20240423 | 095100 | 3069410900 | 55400 | 55500 | 55600 | 55400 | 301 |
| 530 | 20240423 | 095000 | 3052727800 | 55700 | 55700 | 55700 | 55500 | 914 |
| 531 | 20240423 | 094900 | 3001938300 | 55700 | 55700 | 55800 | 55600 | 1033 |
| 532 | 20240423 | 094800 | 2944354500 | 55700 | 55700 | 55700 | 55600 | 148 |
| 533 | 20240423 | 094700 | 2936123400 | 55600 | 55600 | 55700 | 55600 | 333 |
| 534 | 20240423 | 094600 | 2917577400 | 55600 | 55700 | 55700 | 55600 | 411 |
| 535 | 20240423 | 094500 | 2894698500 | 55700 | 55800 | 55800 | 55600 | 451 |
| 536 | 20240423 | 094400 | 2869558700 | 55700 | 55700 | 55800 | 55700 | 676 |
| 537 | 20240423 | 094300 | 2831893900 | 55800 | 55700 | 55800 | 55700 | 1319 |
| 538 | 20240423 | 094200 | 2758420200 | 55700 | 55600 | 55700 | 55600 | 1057 |
| 539 | 20240423 | 094100 | 2699577800 | 55500 | 55700 | 55700 | 55500 | 855 |
| 540 | 20240423 | 094000 | 2652084000 | 55700 | 55500 | 55700 | 55400 | 3324 |
| 541 | 20240423 | 093900 | 2467263400 | 55500 | 55400 | 55500 | 55400 | 250 |
| 542 | 20240423 | 093800 | 2453411000 | 55500 | 55400 | 55600 | 55400 | 149 |
| 543 | 20240423 | 093700 | 2445141800 | 55500 | 55400 | 55500 | 55400 | 1387 |
| 544 | 20240423 | 093600 | 2368228900 | 55300 | 55200 | 55400 | 55200 | 194 |
| 545 | 20240423 | 093500 | 2357509400 | 55200 | 55300 | 55400 | 55200 | 705 |
| 546 | 20240423 | 093400 | 2318540800 | 55400 | 55300 | 55400 | 55300 | 305 |
| 547 | 20240423 | 093300 | 2301663300 | 55400 | 55400 | 55500 | 55300 | 403 |
| 548 | 20240423 | 093200 | 2279328000 | 55400 | 55500 | 55500 | 55300 | 593 |
| 549 | 20240423 | 093100 | 2246419100 | 55500 | 55600 | 55600 | 55300 | 920 |
| 550 | 20240423 | 093000 | 2195308500 | 55500 | 55300 | 55600 | 55300 | 2568 |
| 551 | 20240423 | 092900 | 2052821900 | 55200 | 55200 | 55300 | 55200 | 217 |
| 552 | 20240423 | 092800 | 2040831000 | 55200 | 55300 | 55300 | 55100 | 455 |
| 553 | 20240423 | 092700 | 2015714800 | 55300 | 55100 | 55300 | 55100 | 481 |
| 554 | 20240423 | 092600 | 1989167400 | 55100 | 54900 | 55100 | 54900 | 274 |
| 555 | 20240423 | 092500 | 1974085800 | 54900 | 55000 | 55000 | 54900 | 84 |
| 556 | 20240423 | 092400 | 1969466500 | 54900 | 55000 | 55000 | 54900 | 493 |
| 557 | 20240423 | 092300 | 1942373600 | 55000 | 55100 | 55100 | 54800 | 689 |
| 558 | 20240423 | 092200 | 1904479900 | 55100 | 55300 | 55300 | 55100 | 2069 |
| 559 | 20240423 | 092100 | 1790258600 | 55300 | 55500 | 55600 | 55300 | 1521 |
| 560 | 20240423 | 092000 | 1705989100 | 55600 | 55500 | 55600 | 55500 | 1350 |
| 561 | 20240423 | 091900 | 1630941600 | 55500 | 55400 | 55600 | 55400 | 1296 |
| 562 | 20240423 | 091800 | 1559028500 | 55400 | 55400 | 55400 | 55300 | 646 |
| 563 | 20240423 | 091700 | 1523255500 | 55300 | 55400 | 55400 | 55300 | 1124 |
| 564 | 20240423 | 091600 | 1460996200 | 55400 | 55400 | 55400 | 55300 | 916 |
| 565 | 20240423 | 091500 | 1410300000 | 55400 | 55400 | 55400 | 55300 | 513 |
| 566 | 20240423 | 091400 | 1381907100 | 55400 | 55300 | 55500 | 55200 | 3008 |
| 567 | 20240423 | 091300 | 1215355800 | 55300 | 55300 | 55400 | 55200 | 1036 |
| 568 | 20240423 | 091200 | 1158092500 | 55300 | 55200 | 55300 | 55200 | 908 |
| 569 | 20240423 | 091100 | 1107954300 | 55300 | 55300 | 55300 | 55200 | 1711 |
| 570 | 20240423 | 091000 | 1013460300 | 55300 | 55400 | 55400 | 55300 | 594 |
| 571 | 20240423 | 090900 | 980553300 | 55300 | 54900 | 55500 | 54900 | 1898 |
| 572 | 20240423 | 090800 | 875817400 | 54900 | 55000 | 55100 | 54800 | 630 |
| 573 | 20240423 | 090700 | 841214100 | 55100 | 55100 | 55200 | 55000 | 689 |
| 574 | 20240423 | 090600 | 803287000 | 55000 | 55300 | 55400 | 55000 | 2543 |
| 575 | 20240423 | 090500 | 662737800 | 55500 | 55100 | 55500 | 55100 | 1765 |
| 576 | 20240423 | 090400 | 565192700 | 55100 | 55200 | 55200 | 54900 | 707 |
| 577 | 20240423 | 090300 | 526253800 | 55200 | 54800 | 55200 | 54700 | 2695 |
| 578 | 20240423 | 090200 | 378328500 | 54800 | 54800 | 54900 | 54800 | 1183 |
| 579 | 20240423 | 090100 | 313444400 | 55000 | 54900 | 55000 | 54700 | 1181 |
| 580 | 20240423 | 090000 | 248530700 | 54900 | 55200 | 55300 | 54500 | 4459 |