32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 190200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 3 | 20240423 | 190100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 4 | 20240423 | 190000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 5 | 20240423 | 185900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 6 | 20240423 | 185800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 7 | 20240423 | 185700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 8 | 20240423 | 185600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 9 | 20240423 | 185500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 10 | 20240423 | 185400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 11 | 20240423 | 185300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 12 | 20240423 | 185200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 13 | 20240423 | 185100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 14 | 20240423 | 185000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 15 | 20240423 | 184900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 16 | 20240423 | 184800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 17 | 20240423 | 184700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 18 | 20240423 | 184600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 19 | 20240423 | 184500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 20 | 20240423 | 184400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 21 | 20240423 | 184300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 22 | 20240423 | 184200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 23 | 20240423 | 184100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 24 | 20240423 | 184000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 25 | 20240423 | 183900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 26 | 20240423 | 183800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 27 | 20240423 | 183700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 28 | 20240423 | 183600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 29 | 20240423 | 183500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 30 | 20240423 | 183400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 31 | 20240423 | 183300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 32 | 20240423 | 183200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 33 | 20240423 | 183100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 34 | 20240423 | 183000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 35 | 20240423 | 182900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 36 | 20240423 | 182800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 37 | 20240423 | 182700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 38 | 20240423 | 182600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 39 | 20240423 | 182500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 40 | 20240423 | 182400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 41 | 20240423 | 182300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 42 | 20240423 | 182200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 43 | 20240423 | 182100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 44 | 20240423 | 182000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 45 | 20240423 | 181900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 46 | 20240423 | 181800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 47 | 20240423 | 181700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 48 | 20240423 | 181600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 49 | 20240423 | 181500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 50 | 20240423 | 181400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 51 | 20240423 | 181300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 52 | 20240423 | 181200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 53 | 20240423 | 181100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 54 | 20240423 | 181000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 55 | 20240423 | 180900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 56 | 20240423 | 180800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 57 | 20240423 | 180700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 58 | 20240423 | 180600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 59 | 20240423 | 180500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 60 | 20240423 | 180400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 61 | 20240423 | 180300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 62 | 20240423 | 180200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 63 | 20240423 | 180100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 64 | 20240423 | 180000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 65 | 20240423 | 175900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 66 | 20240423 | 175800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 67 | 20240423 | 175700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 68 | 20240423 | 175600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 69 | 20240423 | 175500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 70 | 20240423 | 175400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 71 | 20240423 | 175300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 72 | 20240423 | 175200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 73 | 20240423 | 175100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 74 | 20240423 | 175000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 75 | 20240423 | 174900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 76 | 20240423 | 174800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 77 | 20240423 | 174700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 78 | 20240423 | 174600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 79 | 20240423 | 174500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 80 | 20240423 | 174400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 81 | 20240423 | 174300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 82 | 20240423 | 174200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 83 | 20240423 | 174100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 84 | 20240423 | 174000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 85 | 20240423 | 173900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 86 | 20240423 | 173800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 87 | 20240423 | 173700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 88 | 20240423 | 173600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 89 | 20240423 | 173500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 90 | 20240423 | 173400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 91 | 20240423 | 173300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 92 | 20240423 | 173200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 93 | 20240423 | 173100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 94 | 20240423 | 173000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 95 | 20240423 | 172900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 96 | 20240423 | 172800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 97 | 20240423 | 172700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 98 | 20240423 | 172600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 99 | 20240423 | 172500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 100 | 20240423 | 172400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 101 | 20240423 | 172300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 102 | 20240423 | 172200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 103 | 20240423 | 172100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 104 | 20240423 | 172000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 105 | 20240423 | 171900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 106 | 20240423 | 171800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 107 | 20240423 | 171700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 108 | 20240423 | 171600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 109 | 20240423 | 171500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 110 | 20240423 | 171400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 111 | 20240423 | 171300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 112 | 20240423 | 171200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 113 | 20240423 | 171100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 114 | 20240423 | 171000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 115 | 20240423 | 170900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 116 | 20240423 | 170800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 117 | 20240423 | 170700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 118 | 20240423 | 170600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 119 | 20240423 | 170500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 120 | 20240423 | 170400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 121 | 20240423 | 170300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 122 | 20240423 | 170200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 123 | 20240423 | 170100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 124 | 20240423 | 170000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 125 | 20240423 | 165900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 126 | 20240423 | 165800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 127 | 20240423 | 165700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 128 | 20240423 | 165600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 129 | 20240423 | 165500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 130 | 20240423 | 165400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 131 | 20240423 | 165300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 132 | 20240423 | 165200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 133 | 20240423 | 165100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 134 | 20240423 | 165000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 135 | 20240423 | 164900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 136 | 20240423 | 164800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 137 | 20240423 | 164700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 138 | 20240423 | 164600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 139 | 20240423 | 164500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 140 | 20240423 | 164400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 141 | 20240423 | 164300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 142 | 20240423 | 164200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 143 | 20240423 | 164100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 144 | 20240423 | 164000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 145 | 20240423 | 163900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 146 | 20240423 | 163800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 147 | 20240423 | 163700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 148 | 20240423 | 163600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 149 | 20240423 | 163500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 150 | 20240423 | 163400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 151 | 20240423 | 163300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 152 | 20240423 | 163200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 153 | 20240423 | 163100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 154 | 20240423 | 163000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 155 | 20240423 | 162900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 156 | 20240423 | 162800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 157 | 20240423 | 162700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 158 | 20240423 | 162600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 159 | 20240423 | 162500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 160 | 20240423 | 162400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 161 | 20240423 | 162300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 162 | 20240423 | 162200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 163 | 20240423 | 162100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 164 | 20240423 | 162000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 165 | 20240423 | 161900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 166 | 20240423 | 161800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 167 | 20240423 | 161700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 168 | 20240423 | 161600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 169 | 20240423 | 161500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 170 | 20240423 | 161400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 171 | 20240423 | 161300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 172 | 20240423 | 161200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 173 | 20240423 | 161100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 174 | 20240423 | 161000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 175 | 20240423 | 160900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 176 | 20240423 | 160800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 177 | 20240423 | 160700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 178 | 20240423 | 160600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 179 | 20240423 | 160500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 180 | 20240423 | 160400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 181 | 20240423 | 160300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 182 | 20240423 | 160200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 183 | 20240423 | 160100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 184 | 20240423 | 160000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 185 | 20240423 | 155900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 186 | 20240423 | 155800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 187 | 20240423 | 155700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 188 | 20240423 | 155600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 189 | 20240423 | 155500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 190 | 20240423 | 155400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 191 | 20240423 | 155300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 192 | 20240423 | 155200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 193 | 20240423 | 155100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 194 | 20240423 | 155000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 195 | 20240423 | 154900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 196 | 20240423 | 154800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 197 | 20240423 | 154700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 198 | 20240423 | 154600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 199 | 20240423 | 154500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 200 | 20240423 | 154400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 201 | 20240423 | 154300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 202 | 20240423 | 154200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 203 | 20240423 | 154100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 204 | 20240423 | 154000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 205 | 20240423 | 153900 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 206 | 20240423 | 153800 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 207 | 20240423 | 153700 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 208 | 20240423 | 153600 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 209 | 20240423 | 153500 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 210 | 20240423 | 153400 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 211 | 20240423 | 153300 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 212 | 20240423 | 153200 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 213 | 20240423 | 153100 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 0 |
| 214 | 20240423 | 153000 | 9157556000 | 37400 | 37400 | 37400 | 37400 | 21176 |
| 215 | 20240423 | 152900 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20240423 | 152800 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20240423 | 152700 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20240423 | 152600 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20240423 | 152500 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20240423 | 152400 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20240423 | 152300 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20240423 | 152200 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20240423 | 152100 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20240423 | 152000 | 8365573600 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20240423 | 151900 | 8365573600 | 37350 | 37400 | 37400 | 37350 | 1307 |
| 226 | 20240423 | 151800 | 8316752950 | 37400 | 37400 | 37400 | 37350 | 747 |
| 227 | 20240423 | 151700 | 8288841950 | 37400 | 37350 | 37400 | 37350 | 305 |
| 228 | 20240423 | 151600 | 8277444100 | 37350 | 37400 | 37400 | 37350 | 590 |
| 229 | 20240423 | 151500 | 8255401450 | 37350 | 37350 | 37400 | 37350 | 222 |
| 230 | 20240423 | 151400 | 8247106550 | 37400 | 37400 | 37400 | 37350 | 3402 |
| 231 | 20240423 | 151300 | 8119895800 | 37350 | 37350 | 37400 | 37350 | 196 |
| 232 | 20240423 | 151200 | 8112568200 | 37400 | 37350 | 37400 | 37350 | 535 |
| 233 | 20240423 | 151100 | 8092580400 | 37350 | 37350 | 37400 | 37350 | 691 |
| 234 | 20240423 | 151000 | 8066763900 | 37350 | 37350 | 37400 | 37350 | 639 |
| 235 | 20240423 | 150900 | 8042868200 | 37350 | 37400 | 37400 | 37350 | 1381 |
| 236 | 20240423 | 150800 | 7991248350 | 37350 | 37350 | 37400 | 37350 | 1578 |
| 237 | 20240423 | 150700 | 7932281700 | 37350 | 37350 | 37400 | 37350 | 665 |
| 238 | 20240423 | 150600 | 7907413050 | 37400 | 37400 | 37400 | 37350 | 1111 |
| 239 | 20240423 | 150500 | 7865891000 | 37350 | 37350 | 37400 | 37350 | 1422 |
| 240 | 20240423 | 150400 | 7812710350 | 37350 | 37350 | 37400 | 37350 | 926 |
| 241 | 20240423 | 150300 | 7778118750 | 37400 | 37350 | 37400 | 37350 | 184 |
| 242 | 20240423 | 150200 | 7771245000 | 37350 | 37350 | 37450 | 37350 | 344 |
| 243 | 20240423 | 150100 | 7758382450 | 37450 | 37450 | 37450 | 37350 | 1465 |
| 244 | 20240423 | 150000 | 7703612350 | 37450 | 37450 | 37500 | 37400 | 1158 |
| 245 | 20240423 | 145900 | 7660254000 | 37450 | 37450 | 37450 | 37400 | 149 |
| 246 | 20240423 | 145800 | 7654675250 | 37450 | 37400 | 37450 | 37400 | 786 |
| 247 | 20240423 | 145700 | 7625272050 | 37450 | 37400 | 37450 | 37400 | 462 |
| 248 | 20240423 | 145600 | 7607970750 | 37450 | 37400 | 37450 | 37350 | 1693 |
| 249 | 20240423 | 145500 | 7544622300 | 37450 | 37450 | 37450 | 37350 | 487 |
| 250 | 20240423 | 145400 | 7526407800 | 37400 | 37450 | 37450 | 37400 | 678 |
| 251 | 20240423 | 145300 | 7501049300 | 37400 | 37400 | 37450 | 37350 | 1221 |
| 252 | 20240423 | 145200 | 7455406150 | 37400 | 37400 | 37450 | 37350 | 987 |
| 253 | 20240423 | 145100 | 7418487600 | 37400 | 37400 | 37400 | 37350 | 499 |
| 254 | 20240423 | 145000 | 7399826400 | 37450 | 37450 | 37450 | 37400 | 499 |
| 255 | 20240423 | 144900 | 7381140700 | 37500 | 37400 | 37500 | 37350 | 798 |
| 256 | 20240423 | 144800 | 7351262500 | 37400 | 37450 | 37450 | 37350 | 965 |
| 257 | 20240423 | 144700 | 7315169950 | 37400 | 37400 | 37450 | 37350 | 502 |
| 258 | 20240423 | 144600 | 7296390300 | 37350 | 37350 | 37450 | 37350 | 632 |
| 259 | 20240423 | 144500 | 7272749300 | 37350 | 37450 | 37500 | 37350 | 1790 |
| 260 | 20240423 | 144400 | 7205781900 | 37400 | 37400 | 37450 | 37400 | 472 |
| 261 | 20240423 | 144300 | 7188123550 | 37350 | 37500 | 37500 | 37350 | 516 |
| 262 | 20240423 | 144200 | 7168823350 | 37500 | 37450 | 37500 | 37400 | 689 |
| 263 | 20240423 | 144100 | 7142989450 | 37400 | 37350 | 37450 | 37350 | 1017 |
| 264 | 20240423 | 144000 | 7104932400 | 37400 | 37400 | 37450 | 37400 | 938 |
| 265 | 20240423 | 143900 | 7069832900 | 37400 | 37500 | 37500 | 37400 | 717 |
| 266 | 20240423 | 143800 | 7042995000 | 37400 | 37400 | 37500 | 37350 | 1789 |
| 267 | 20240423 | 143700 | 6976077500 | 37400 | 37450 | 37450 | 37350 | 545 |
| 268 | 20240423 | 143600 | 6955673600 | 37450 | 37400 | 37450 | 37350 | 1648 |
| 269 | 20240423 | 143500 | 6894042650 | 37400 | 37450 | 37450 | 37400 | 1115 |
| 270 | 20240423 | 143400 | 6852324850 | 37450 | 37400 | 37450 | 37400 | 411 |
| 271 | 20240423 | 143300 | 6836933900 | 37450 | 37350 | 37450 | 37350 | 642 |
| 272 | 20240423 | 143200 | 6812919000 | 37350 | 37400 | 37450 | 37350 | 1535 |
| 273 | 20240423 | 143100 | 6755527650 | 37350 | 37350 | 37450 | 37350 | 999 |
| 274 | 20240423 | 143000 | 6718148350 | 37400 | 37400 | 37450 | 37350 | 584 |
| 275 | 20240423 | 142900 | 6696303550 | 37450 | 37450 | 37450 | 37400 | 514 |
| 276 | 20240423 | 142800 | 6677059250 | 37400 | 37450 | 37450 | 37350 | 843 |
| 277 | 20240423 | 142700 | 6645531000 | 37400 | 37400 | 37500 | 37350 | 1617 |
| 278 | 20240423 | 142600 | 6585038150 | 37400 | 37400 | 37400 | 37350 | 273 |
| 279 | 20240423 | 142500 | 6574828550 | 37400 | 37400 | 37450 | 37350 | 576 |
| 280 | 20240423 | 142400 | 6553286550 | 37450 | 37450 | 37500 | 37400 | 784 |
| 281 | 20240423 | 142300 | 6523921400 | 37400 | 37400 | 37400 | 37400 | 266 |
| 282 | 20240423 | 142200 | 6513973000 | 37400 | 37400 | 37400 | 37350 | 867 |
| 283 | 20240423 | 142100 | 6481570600 | 37400 | 37350 | 37450 | 37350 | 460 |
| 284 | 20240423 | 142000 | 6464371400 | 37450 | 37350 | 37450 | 37350 | 2166 |
| 285 | 20240423 | 141900 | 6383418200 | 37350 | 37400 | 37450 | 37350 | 1068 |
| 286 | 20240423 | 141800 | 6343486800 | 37400 | 37350 | 37450 | 37350 | 471 |
| 287 | 20240423 | 141700 | 6325867650 | 37350 | 37500 | 37500 | 37350 | 578 |
| 288 | 20240423 | 141600 | 6304265550 | 37500 | 37400 | 37500 | 37350 | 693 |
| 289 | 20240423 | 141500 | 6278321300 | 37400 | 37350 | 37400 | 37350 | 559 |
| 290 | 20240423 | 141400 | 6257421700 | 37450 | 37400 | 37450 | 37400 | 587 |
| 291 | 20240423 | 141300 | 6235463800 | 37350 | 37350 | 37400 | 37350 | 784 |
| 292 | 20240423 | 141200 | 6206146050 | 37350 | 37450 | 37450 | 37350 | 571 |
| 293 | 20240423 | 141100 | 6184797150 | 37400 | 37400 | 37500 | 37400 | 643 |
| 294 | 20240423 | 141000 | 6160722750 | 37450 | 37400 | 37450 | 37400 | 291 |
| 295 | 20240423 | 140900 | 6149835150 | 37350 | 37450 | 37450 | 37350 | 662 |
| 296 | 20240423 | 140800 | 6125075600 | 37400 | 37450 | 37450 | 37400 | 458 |
| 297 | 20240423 | 140700 | 6107924700 | 37450 | 37450 | 37450 | 37350 | 1383 |
| 298 | 20240423 | 140600 | 6056237850 | 37350 | 37400 | 37400 | 37350 | 1002 |
| 299 | 20240423 | 140500 | 6018768600 | 37350 | 37350 | 37400 | 37350 | 680 |
| 300 | 20240423 | 140400 | 5993345250 | 37400 | 37450 | 37500 | 37350 | 573 |
| 301 | 20240423 | 140300 | 5971891600 | 37400 | 37400 | 37500 | 37400 | 553 |
| 302 | 20240423 | 140200 | 5951182950 | 37400 | 37350 | 37450 | 37350 | 656 |
| 303 | 20240423 | 140100 | 5926634750 | 37400 | 37400 | 37450 | 37350 | 572 |
| 304 | 20240423 | 140000 | 5905237650 | 37400 | 37400 | 37400 | 37350 | 528 |
| 305 | 20240423 | 135900 | 5885491500 | 37400 | 37400 | 37400 | 37300 | 1527 |
| 306 | 20240423 | 135800 | 5828408150 | 37450 | 37400 | 37450 | 37350 | 470 |
| 307 | 20240423 | 135700 | 5810815650 | 37400 | 37400 | 37400 | 37350 | 430 |
| 308 | 20240423 | 135600 | 5794733750 | 37350 | 37400 | 37400 | 37350 | 507 |
| 309 | 20240423 | 135500 | 5775773700 | 37350 | 37400 | 37450 | 37350 | 662 |
| 310 | 20240423 | 135400 | 5751002400 | 37450 | 37450 | 37450 | 37350 | 777 |
| 311 | 20240423 | 135300 | 5721939000 | 37400 | 37450 | 37450 | 37400 | 125 |
| 312 | 20240423 | 135200 | 5717259550 | 37350 | 37450 | 37450 | 37350 | 330 |
| 313 | 20240423 | 135100 | 5704919900 | 37450 | 37450 | 37450 | 37350 | 989 |
| 314 | 20240423 | 135000 | 5667910850 | 37450 | 37400 | 37450 | 37350 | 170 |
| 315 | 20240423 | 134900 | 5661553250 | 37350 | 37400 | 37400 | 37350 | 498 |
| 316 | 20240423 | 134800 | 5642935650 | 37400 | 37400 | 37450 | 37350 | 813 |
| 317 | 20240423 | 134700 | 5612509650 | 37400 | 37400 | 37400 | 37350 | 434 |
| 318 | 20240423 | 134600 | 5596278600 | 37350 | 37400 | 37450 | 37350 | 618 |
| 319 | 20240423 | 134500 | 5573156050 | 37400 | 37450 | 37500 | 37400 | 638 |
| 320 | 20240423 | 134400 | 5549269100 | 37500 | 37500 | 37500 | 37350 | 281 |
| 321 | 20240423 | 134300 | 5538752450 | 37400 | 37450 | 37450 | 37400 | 786 |
| 322 | 20240423 | 134200 | 5509350450 | 37400 | 37400 | 37400 | 37400 | 37 |
| 323 | 20240423 | 134100 | 5507966650 | 37400 | 37500 | 37500 | 37300 | 917 |
| 324 | 20240423 | 134000 | 5473701250 | 37300 | 37350 | 37500 | 37300 | 1102 |
| 325 | 20240423 | 133900 | 5432491800 | 37350 | 37350 | 37400 | 37350 | 470 |
| 326 | 20240423 | 133800 | 5414916600 | 37350 | 37450 | 37450 | 37350 | 824 |
| 327 | 20240423 | 133700 | 5384083400 | 37400 | 37350 | 37450 | 37350 | 334 |
| 328 | 20240423 | 133600 | 5371576850 | 37400 | 37500 | 37500 | 37350 | 889 |
| 329 | 20240423 | 133500 | 5338297150 | 37450 | 37450 | 37450 | 37400 | 187 |
| 330 | 20240423 | 133400 | 5331296450 | 37500 | 37450 | 37500 | 37450 | 511 |
| 331 | 20240423 | 133300 | 5312138350 | 37550 | 37450 | 37550 | 37450 | 1145 |
| 332 | 20240423 | 133200 | 5269237150 | 37450 | 37450 | 37500 | 37400 | 210 |
| 333 | 20240423 | 133100 | 5261368900 | 37400 | 37450 | 37450 | 37400 | 470 |
| 334 | 20240423 | 133000 | 5243768850 | 37400 | 37450 | 37500 | 37400 | 1064 |
| 335 | 20240423 | 132900 | 5203915800 | 37400 | 37550 | 37600 | 37400 | 1121 |
| 336 | 20240423 | 132800 | 5161884200 | 37500 | 37500 | 37550 | 37500 | 918 |
| 337 | 20240423 | 132700 | 5127437750 | 37550 | 37550 | 37550 | 37550 | 84 |
| 338 | 20240423 | 132600 | 5124283550 | 37500 | 37500 | 37550 | 37500 | 895 |
| 339 | 20240423 | 132500 | 5090685200 | 37500 | 37500 | 37550 | 37450 | 829 |
| 340 | 20240423 | 132400 | 5059614900 | 37500 | 37500 | 37550 | 37450 | 186 |
| 341 | 20240423 | 132300 | 5052640400 | 37500 | 37550 | 37550 | 37450 | 979 |
| 342 | 20240423 | 132200 | 5015915300 | 37500 | 37450 | 37550 | 37450 | 278 |
| 343 | 20240423 | 132100 | 5005486400 | 37450 | 37500 | 37550 | 37450 | 438 |
| 344 | 20240423 | 132000 | 4989057550 | 37500 | 37550 | 37600 | 37400 | 893 |
| 345 | 20240423 | 131900 | 4955574800 | 37500 | 37500 | 37600 | 37500 | 467 |
| 346 | 20240423 | 131800 | 4938046450 | 37500 | 37450 | 37500 | 37450 | 564 |
| 347 | 20240423 | 131700 | 4916903900 | 37500 | 37550 | 37550 | 37500 | 567 |
| 348 | 20240423 | 131600 | 4895620450 | 37550 | 37500 | 37550 | 37500 | 368 |
| 349 | 20240423 | 131500 | 4881803550 | 37500 | 37550 | 37550 | 37450 | 943 |
| 350 | 20240423 | 131400 | 4846428250 | 37550 | 37450 | 37550 | 37450 | 267 |
| 351 | 20240423 | 131300 | 4836412350 | 37450 | 37500 | 37500 | 37450 | 772 |
| 352 | 20240423 | 131200 | 4807475600 | 37500 | 37450 | 37550 | 37450 | 2026 |
| 353 | 20240423 | 131100 | 4731517450 | 37450 | 37350 | 37450 | 37350 | 415 |
| 354 | 20240423 | 131000 | 4715992550 | 37350 | 37350 | 37400 | 37350 | 341 |
| 355 | 20240423 | 130900 | 4703240900 | 37400 | 37450 | 37450 | 37350 | 974 |
| 356 | 20240423 | 130800 | 4666818900 | 37400 | 37350 | 37450 | 37350 | 496 |
| 357 | 20240423 | 130700 | 4648263700 | 37300 | 37300 | 37350 | 37250 | 638 |
| 358 | 20240423 | 130600 | 4624466250 | 37300 | 37300 | 37350 | 37250 | 233 |
| 359 | 20240423 | 130500 | 4615767350 | 37250 | 37300 | 37400 | 37250 | 409 |
| 360 | 20240423 | 130400 | 4600504700 | 37250 | 37250 | 37250 | 37200 | 786 |
| 361 | 20240423 | 130300 | 4571253300 | 37200 | 37200 | 37250 | 37200 | 130 |
| 362 | 20240423 | 130200 | 4566412750 | 37250 | 37250 | 37250 | 37200 | 378 |
| 363 | 20240423 | 130100 | 4552333200 | 37300 | 37200 | 37300 | 37200 | 317 |
| 364 | 20240423 | 130000 | 4540530300 | 37200 | 37200 | 37250 | 37200 | 178 |
| 365 | 20240423 | 125900 | 4533902850 | 37200 | 37250 | 37250 | 37200 | 525 |
| 366 | 20240423 | 125800 | 4514367900 | 37250 | 37200 | 37250 | 37200 | 332 |
| 367 | 20240423 | 125700 | 4502008300 | 37250 | 37250 | 37250 | 37200 | 944 |
| 368 | 20240423 | 125600 | 4466866350 | 37250 | 37200 | 37250 | 37200 | 149 |
| 369 | 20240423 | 125500 | 4461317200 | 37250 | 37250 | 37250 | 37200 | 180 |
| 370 | 20240423 | 125400 | 4454618600 | 37200 | 37300 | 37400 | 37200 | 791 |
| 371 | 20240423 | 125300 | 4425129450 | 37250 | 37250 | 37300 | 37250 | 122 |
| 372 | 20240423 | 125200 | 4420580250 | 37250 | 37300 | 37300 | 37250 | 385 |
| 373 | 20240423 | 125100 | 4406226250 | 37300 | 37400 | 37400 | 37300 | 28 |
| 374 | 20240423 | 125000 | 4405180900 | 37400 | 37250 | 37400 | 37250 | 343 |
| 375 | 20240423 | 124900 | 4392383650 | 37250 | 37300 | 37300 | 37200 | 697 |
| 376 | 20240423 | 124800 | 4366414950 | 37300 | 37250 | 37300 | 37250 | 71 |
| 377 | 20240423 | 124700 | 4363769000 | 37250 | 37200 | 37300 | 37200 | 606 |
| 378 | 20240423 | 124600 | 4341197350 | 37250 | 37250 | 37300 | 37250 | 287 |
| 379 | 20240423 | 124500 | 4330500600 | 37250 | 37300 | 37300 | 37200 | 137 |
| 380 | 20240423 | 124400 | 4325398050 | 37250 | 37350 | 37350 | 37250 | 192 |
| 381 | 20240423 | 124300 | 4318241900 | 37300 | 37300 | 37400 | 37250 | 373 |
| 382 | 20240423 | 124200 | 4304321250 | 37250 | 37250 | 37250 | 37200 | 429 |
| 383 | 20240423 | 124100 | 4288341600 | 37250 | 37250 | 37250 | 37200 | 315 |
| 384 | 20240423 | 124000 | 4276608350 | 37250 | 37250 | 37300 | 37250 | 378 |
| 385 | 20240423 | 123900 | 4262527750 | 37250 | 37250 | 37250 | 37200 | 239 |
| 386 | 20240423 | 123800 | 4253626100 | 37250 | 37250 | 37300 | 37250 | 210 |
| 387 | 20240423 | 123700 | 4245799350 | 37250 | 37300 | 37300 | 37250 | 80 |
| 388 | 20240423 | 123600 | 4242818700 | 37250 | 37300 | 37300 | 37250 | 448 |
| 389 | 20240423 | 123500 | 4226109250 | 37250 | 37300 | 37300 | 37250 | 371 |
| 390 | 20240423 | 123400 | 4212281100 | 37250 | 37250 | 37300 | 37250 | 67 |
| 391 | 20240423 | 123300 | 4209783350 | 37300 | 37350 | 37450 | 37300 | 172 |
| 392 | 20240423 | 123200 | 4203362650 | 37350 | 37350 | 37400 | 37300 | 556 |
| 393 | 20240423 | 123100 | 4182586100 | 37350 | 37250 | 37350 | 37200 | 465 |
| 394 | 20240423 | 123000 | 4165284200 | 37200 | 37250 | 37300 | 37200 | 208 |
| 395 | 20240423 | 122900 | 4157536450 | 37300 | 37250 | 37300 | 37250 | 382 |
| 396 | 20240423 | 122800 | 4143288800 | 37300 | 37250 | 37300 | 37250 | 593 |
| 397 | 20240423 | 122700 | 4121197300 | 37250 | 37250 | 37300 | 37250 | 274 |
| 398 | 20240423 | 122600 | 4110986500 | 37300 | 37300 | 37300 | 37250 | 95 |
| 399 | 20240423 | 122500 | 4107444200 | 37350 | 37300 | 37350 | 37250 | 508 |
| 400 | 20240423 | 122400 | 4088478300 | 37250 | 37250 | 37300 | 37200 | 150 |
| 401 | 20240423 | 122300 | 4082890250 | 37250 | 37350 | 37350 | 37200 | 620 |
| 402 | 20240423 | 122200 | 4059794650 | 37300 | 37350 | 37350 | 37300 | 507 |
| 403 | 20240423 | 122100 | 4040866050 | 37300 | 37350 | 37350 | 37300 | 169 |
| 404 | 20240423 | 122000 | 4034562200 | 37350 | 37300 | 37350 | 37300 | 166 |
| 405 | 20240423 | 121900 | 4028363800 | 37350 | 37300 | 37350 | 37300 | 17 |
| 406 | 20240423 | 121800 | 4027729650 | 37350 | 37400 | 37500 | 37250 | 955 |
| 407 | 20240423 | 121700 | 3992074250 | 37350 | 37300 | 37450 | 37300 | 74 |
| 408 | 20240423 | 121600 | 3989310200 | 37350 | 37300 | 37350 | 37300 | 357 |
| 409 | 20240423 | 121500 | 3975977300 | 37250 | 37400 | 37450 | 37250 | 2418 |
| 410 | 20240423 | 121400 | 3885468350 | 37350 | 37300 | 37400 | 37300 | 275 |
| 411 | 20240423 | 121300 | 3875195650 | 37300 | 37250 | 37300 | 37200 | 575 |
| 412 | 20240423 | 121200 | 3853775750 | 37300 | 37350 | 37350 | 37300 | 137 |
| 413 | 20240423 | 121100 | 3848664700 | 37300 | 37200 | 37300 | 37200 | 440 |
| 414 | 20240423 | 121000 | 3832258800 | 37250 | 37250 | 37300 | 37250 | 679 |
| 415 | 20240423 | 120900 | 3806960450 | 37250 | 37300 | 37300 | 37250 | 49 |
| 416 | 20240423 | 120800 | 3805135000 | 37250 | 37300 | 37300 | 37250 | 167 |
| 417 | 20240423 | 120700 | 3798907000 | 37350 | 37300 | 37350 | 37300 | 502 |
| 418 | 20240423 | 120600 | 3780163550 | 37350 | 37300 | 37350 | 37300 | 313 |
| 419 | 20240423 | 120500 | 3768483450 | 37250 | 37350 | 37350 | 37250 | 385 |
| 420 | 20240423 | 120400 | 3754123400 | 37300 | 37300 | 37350 | 37250 | 549 |
| 421 | 20240423 | 120300 | 3733633400 | 37300 | 37250 | 37300 | 37200 | 518 |
| 422 | 20240423 | 120200 | 3714333900 | 37250 | 37250 | 37300 | 37200 | 353 |
| 423 | 20240423 | 120100 | 3701184450 | 37250 | 37350 | 37350 | 37250 | 237 |
| 424 | 20240423 | 120000 | 3692336900 | 37250 | 37250 | 37450 | 37200 | 1153 |
| 425 | 20240423 | 115900 | 3649362450 | 37250 | 37250 | 37250 | 37200 | 120 |
| 426 | 20240423 | 115800 | 3644893500 | 37200 | 37200 | 37250 | 37200 | 188 |
| 427 | 20240423 | 115700 | 3637897650 | 37250 | 37250 | 37300 | 37250 | 210 |
| 428 | 20240423 | 115600 | 3630070550 | 37300 | 37250 | 37300 | 37200 | 487 |
| 429 | 20240423 | 115500 | 3611911650 | 37250 | 37300 | 37300 | 37250 | 124 |
| 430 | 20240423 | 115400 | 3607291050 | 37350 | 37300 | 37350 | 37300 | 71 |
| 431 | 20240423 | 115300 | 3604640700 | 37300 | 37200 | 37350 | 37200 | 666 |
| 432 | 20240423 | 115200 | 3579824800 | 37250 | 37300 | 37300 | 37200 | 247 |
| 433 | 20240423 | 115100 | 3570623500 | 37250 | 37250 | 37300 | 37250 | 51 |
| 434 | 20240423 | 115000 | 3568723550 | 37300 | 37250 | 37350 | 37200 | 578 |
| 435 | 20240423 | 114900 | 3547165200 | 37250 | 37300 | 37300 | 37250 | 854 |
| 436 | 20240423 | 114800 | 3515330250 | 37300 | 37250 | 37300 | 37250 | 40 |
| 437 | 20240423 | 114700 | 3513839650 | 37300 | 37300 | 37300 | 37250 | 228 |
| 438 | 20240423 | 114600 | 3505341650 | 37350 | 37350 | 37350 | 37300 | 620 |
| 439 | 20240423 | 114500 | 3482194050 | 37300 | 37200 | 37350 | 37200 | 145 |
| 440 | 20240423 | 114400 | 3476787200 | 37250 | 37300 | 37350 | 37250 | 955 |
| 441 | 20240423 | 114300 | 3441197000 | 37350 | 37300 | 37350 | 37250 | 168 |
| 442 | 20240423 | 114200 | 3434930950 | 37300 | 37250 | 37300 | 37200 | 798 |
| 443 | 20240423 | 114100 | 3405188400 | 37300 | 37300 | 37300 | 37250 | 207 |
| 444 | 20240423 | 114000 | 3397474550 | 37250 | 37250 | 37300 | 37250 | 31 |
| 445 | 20240423 | 113900 | 3396319200 | 37300 | 37250 | 37400 | 37250 | 285 |
| 446 | 20240423 | 113800 | 3385683100 | 37250 | 37250 | 37300 | 37250 | 509 |
| 447 | 20240423 | 113700 | 3366703800 | 37250 | 37250 | 37300 | 37250 | 77 |
| 448 | 20240423 | 113600 | 3363833450 | 37300 | 37300 | 37350 | 37300 | 252 |
| 449 | 20240423 | 113500 | 3354433200 | 37300 | 37300 | 37350 | 37250 | 609 |
| 450 | 20240423 | 113400 | 3331711200 | 37250 | 37300 | 37300 | 37250 | 209 |
| 451 | 20240423 | 113300 | 3323917050 | 37300 | 37350 | 37350 | 37300 | 171 |
| 452 | 20240423 | 113200 | 3317536850 | 37400 | 37300 | 37400 | 37300 | 239 |
| 453 | 20240423 | 113100 | 3308612800 | 37300 | 37300 | 37300 | 37250 | 1002 |
| 454 | 20240423 | 113000 | 3271261050 | 37250 | 37300 | 37300 | 37250 | 132 |
| 455 | 20240423 | 112900 | 3266343850 | 37250 | 37250 | 37300 | 37250 | 135 |
| 456 | 20240423 | 112800 | 3261309450 | 37250 | 37300 | 37300 | 37250 | 499 |
| 457 | 20240423 | 112700 | 3242698300 | 37300 | 37250 | 37300 | 37250 | 136 |
| 458 | 20240423 | 112600 | 3237630650 | 37200 | 37250 | 37350 | 37200 | 492 |
| 459 | 20240423 | 112500 | 3219300300 | 37350 | 37300 | 37350 | 37300 | 275 |
| 460 | 20240423 | 112400 | 3209041150 | 37250 | 37250 | 37350 | 37250 | 931 |
| 461 | 20240423 | 112300 | 3174318050 | 37350 | 37300 | 37400 | 37250 | 192 |
| 462 | 20240423 | 112200 | 3167143850 | 37300 | 37250 | 37300 | 37200 | 824 |
| 463 | 20240423 | 112100 | 3136418650 | 37250 | 37400 | 37400 | 37250 | 536 |
| 464 | 20240423 | 112000 | 3116400150 | 37400 | 37250 | 37400 | 37250 | 219 |
| 465 | 20240423 | 111900 | 3108230750 | 37250 | 37300 | 37300 | 37250 | 438 |
| 466 | 20240423 | 111800 | 3091894200 | 37200 | 37350 | 37350 | 37200 | 757 |
| 467 | 20240423 | 111700 | 3063678700 | 37250 | 37300 | 37350 | 37250 | 541 |
| 468 | 20240423 | 111600 | 3043500100 | 37250 | 37300 | 37400 | 37250 | 297 |
| 469 | 20240423 | 111500 | 3032417950 | 37300 | 37300 | 37300 | 37300 | 30 |
| 470 | 20240423 | 111400 | 3031298950 | 37400 | 37400 | 37400 | 37300 | 271 |
| 471 | 20240423 | 111300 | 3021168450 | 37350 | 37300 | 37350 | 37200 | 914 |
| 472 | 20240423 | 111200 | 2987101900 | 37250 | 37300 | 37300 | 37200 | 41 |
| 473 | 20240423 | 111100 | 2985573550 | 37200 | 37300 | 37300 | 37200 | 757 |
| 474 | 20240423 | 111000 | 2957392350 | 37350 | 37300 | 37350 | 37250 | 485 |
| 475 | 20240423 | 110900 | 2939302150 | 37300 | 37200 | 37300 | 37200 | 82 |
| 476 | 20240423 | 110800 | 2936247000 | 37250 | 37300 | 37300 | 37200 | 522 |
| 477 | 20240423 | 110700 | 2916802900 | 37300 | 37250 | 37300 | 37200 | 542 |
| 478 | 20240423 | 110600 | 2896600350 | 37300 | 37250 | 37300 | 37250 | 596 |
| 479 | 20240423 | 110500 | 2874374950 | 37250 | 37250 | 37300 | 37250 | 461 |
| 480 | 20240423 | 110400 | 2857202300 | 37250 | 37300 | 37300 | 37250 | 226 |
| 481 | 20240423 | 110300 | 2848777950 | 37250 | 37250 | 37300 | 37200 | 1072 |
| 482 | 20240423 | 110200 | 2808842400 | 37250 | 37300 | 37300 | 37200 | 89 |
| 483 | 20240423 | 110100 | 2805527950 | 37300 | 37300 | 37300 | 37300 | 56 |
| 484 | 20240423 | 110000 | 2803439150 | 37300 | 37350 | 37350 | 37250 | 1006 |
| 485 | 20240423 | 105900 | 2765939000 | 37350 | 37300 | 37350 | 37300 | 393 |
| 486 | 20240423 | 105800 | 2751260700 | 37300 | 37300 | 37300 | 37300 | 28 |
| 487 | 20240423 | 105700 | 2750216300 | 37350 | 37300 | 37350 | 37300 | 134 |
| 488 | 20240423 | 105600 | 2745217900 | 37300 | 37250 | 37400 | 37250 | 515 |
| 489 | 20240423 | 105500 | 2726010450 | 37250 | 37250 | 37300 | 37200 | 1443 |
| 490 | 20240423 | 105400 | 2672258550 | 37250 | 37300 | 37300 | 37200 | 1773 |
| 491 | 20240423 | 105300 | 2606166150 | 37350 | 37400 | 37400 | 37350 | 1761 |
| 492 | 20240423 | 105200 | 2540383850 | 37400 | 37450 | 37450 | 37350 | 1867 |
| 493 | 20240423 | 105100 | 2470552800 | 37450 | 37450 | 37500 | 37450 | 1084 |
| 494 | 20240423 | 105000 | 2429956900 | 37450 | 37450 | 37500 | 37450 | 295 |
| 495 | 20240423 | 104900 | 2418899150 | 37450 | 37450 | 37500 | 37450 | 1117 |
| 496 | 20240423 | 104800 | 2377059250 | 37450 | 37500 | 37550 | 37450 | 559 |
| 497 | 20240423 | 104700 | 2356098800 | 37550 | 37550 | 37550 | 37550 | 2 |
| 498 | 20240423 | 104600 | 2356023700 | 37550 | 37500 | 37550 | 37500 | 206 |
| 499 | 20240423 | 104500 | 2348288500 | 37550 | 37650 | 37650 | 37550 | 489 |
| 500 | 20240423 | 104400 | 2329907450 | 37550 | 37500 | 37550 | 37500 | 462 |
| 501 | 20240423 | 104300 | 2312569350 | 37550 | 37600 | 37600 | 37500 | 420 |
| 502 | 20240423 | 104200 | 2296790250 | 37650 | 37600 | 37650 | 37600 | 363 |
| 503 | 20240423 | 104100 | 2283123350 | 37650 | 37650 | 37700 | 37600 | 334 |
| 504 | 20240423 | 104000 | 2270548400 | 37700 | 37650 | 37700 | 37650 | 61 |
| 505 | 20240423 | 103900 | 2268251600 | 37650 | 37650 | 37650 | 37650 | 250 |
| 506 | 20240423 | 103800 | 2258839100 | 37600 | 37650 | 37650 | 37600 | 103 |
| 507 | 20240423 | 103700 | 2254961300 | 37650 | 37650 | 37650 | 37600 | 606 |
| 508 | 20240423 | 103600 | 2232154600 | 37650 | 37700 | 37700 | 37650 | 91 |
| 509 | 20240423 | 103500 | 2228725350 | 37700 | 37650 | 37700 | 37650 | 280 |
| 510 | 20240423 | 103400 | 2218170550 | 37700 | 37650 | 37700 | 37650 | 308 |
| 511 | 20240423 | 103300 | 2206559100 | 37650 | 37650 | 37700 | 37650 | 246 |
| 512 | 20240423 | 103200 | 2197285150 | 37650 | 37700 | 37700 | 37650 | 183 |
| 513 | 20240423 | 103100 | 2190386400 | 37700 | 37650 | 37700 | 37650 | 470 |
| 514 | 20240423 | 103000 | 2172683950 | 37700 | 37650 | 37700 | 37600 | 554 |
| 515 | 20240423 | 102900 | 2151813050 | 37650 | 37650 | 37650 | 37600 | 20 |
| 516 | 20240423 | 102800 | 2151060700 | 37650 | 37600 | 37650 | 37600 | 319 |
| 517 | 20240423 | 102700 | 2139050400 | 37650 | 37700 | 37700 | 37650 | 1502 |
| 518 | 20240423 | 102600 | 2082486900 | 37700 | 37650 | 37700 | 37650 | 41 |
| 519 | 20240423 | 102500 | 2080941500 | 37700 | 37750 | 37750 | 37700 | 1048 |
| 520 | 20240423 | 102400 | 2041408900 | 37750 | 37750 | 37750 | 37700 | 104 |
| 521 | 20240423 | 102300 | 2037483000 | 37750 | 37700 | 37750 | 37700 | 777 |
| 522 | 20240423 | 102200 | 2008189300 | 37700 | 37700 | 37700 | 37700 | 3 |
| 523 | 20240423 | 102100 | 2008076200 | 37650 | 37600 | 37650 | 37600 | 8795 |
| 524 | 20240423 | 102000 | 1677361750 | 37600 | 37600 | 37600 | 37600 | 14 |
| 525 | 20240423 | 101900 | 1676835350 | 37600 | 37600 | 37600 | 37550 | 313 |
| 526 | 20240423 | 101800 | 1665066700 | 37600 | 37550 | 37600 | 37550 | 95 |
| 527 | 20240423 | 101700 | 1661495000 | 37600 | 37550 | 37600 | 37550 | 268 |
| 528 | 20240423 | 101600 | 1651427450 | 37550 | 37500 | 37600 | 37500 | 3394 |
| 529 | 20240423 | 101500 | 1524056050 | 37550 | 37600 | 37600 | 37550 | 264 |
| 530 | 20240423 | 101400 | 1514142650 | 37600 | 37600 | 37600 | 37550 | 361 |
| 531 | 20240423 | 101300 | 1500569250 | 37600 | 37600 | 37600 | 37550 | 114 |
| 532 | 20240423 | 101200 | 1496283100 | 37650 | 37550 | 37650 | 37550 | 280 |
| 533 | 20240423 | 101100 | 1485755150 | 37600 | 37600 | 37600 | 37600 | 98 |
| 534 | 20240423 | 101000 | 1482070350 | 37600 | 37600 | 37600 | 37500 | 295 |
| 535 | 20240423 | 100900 | 1470993050 | 37600 | 37550 | 37600 | 37550 | 268 |
| 536 | 20240423 | 100800 | 1460916450 | 37500 | 37600 | 37600 | 37500 | 8 |
| 537 | 20240423 | 100700 | 1460616150 | 37600 | 37450 | 37600 | 37450 | 632 |
| 538 | 20240423 | 100600 | 1436920750 | 37500 | 37600 | 37650 | 37500 | 988 |
| 539 | 20240423 | 100500 | 1399827350 | 37650 | 37650 | 37650 | 37650 | 331 |
| 540 | 20240423 | 100400 | 1387365200 | 37600 | 37600 | 37650 | 37600 | 131 |
| 541 | 20240423 | 100300 | 1382439100 | 37600 | 37600 | 37600 | 37600 | 355 |
| 542 | 20240423 | 100200 | 1369091100 | 37600 | 37600 | 37650 | 37600 | 241 |
| 543 | 20240423 | 100100 | 1360028600 | 37600 | 37550 | 37600 | 37550 | 76 |
| 544 | 20240423 | 100000 | 1357171050 | 37600 | 37600 | 37600 | 37550 | 293 |
| 545 | 20240423 | 095900 | 1346154450 | 37600 | 37600 | 37600 | 37600 | 45 |
| 546 | 20240423 | 095800 | 1344462450 | 37600 | 37550 | 37600 | 37550 | 377 |
| 547 | 20240423 | 095700 | 1330290450 | 37600 | 37700 | 37700 | 37550 | 837 |
| 548 | 20240423 | 095600 | 1298784100 | 37700 | 37700 | 37700 | 37700 | 349 |
| 549 | 20240423 | 095500 | 1285626800 | 37700 | 37700 | 37700 | 37650 | 121 |
| 550 | 20240423 | 095400 | 1281065150 | 37700 | 37700 | 37700 | 37700 | 309 |
| 551 | 20240423 | 095300 | 1269415850 | 37700 | 37650 | 37700 | 37650 | 414 |
| 552 | 20240423 | 095200 | 1253828550 | 37650 | 37650 | 37650 | 37600 | 16 |
| 553 | 20240423 | 095100 | 1253226300 | 37650 | 37700 | 37700 | 37650 | 326 |
| 554 | 20240423 | 095000 | 1240937650 | 37700 | 37700 | 37700 | 37650 | 569 |
| 555 | 20240423 | 094900 | 1219509350 | 37700 | 37650 | 37700 | 37650 | 830 |
| 556 | 20240423 | 094800 | 1188247150 | 37650 | 37600 | 37650 | 37600 | 450 |
| 557 | 20240423 | 094700 | 1171323150 | 37600 | 37650 | 37650 | 37600 | 735 |
| 558 | 20240423 | 094600 | 1143666550 | 37650 | 37700 | 37750 | 37650 | 4737 |
| 559 | 20240423 | 094500 | 965186900 | 37750 | 37700 | 37750 | 37700 | 107 |
| 560 | 20240423 | 094400 | 961148550 | 37700 | 37750 | 37750 | 37700 | 746 |
| 561 | 20240423 | 094300 | 933004900 | 37750 | 37700 | 37750 | 37700 | 397 |
| 562 | 20240423 | 094200 | 918033200 | 37700 | 37650 | 37700 | 37650 | 354 |
| 563 | 20240423 | 094100 | 904687950 | 37700 | 37700 | 37700 | 37650 | 220 |
| 564 | 20240423 | 094000 | 896402550 | 37750 | 37750 | 37800 | 37750 | 1805 |
| 565 | 20240423 | 093900 | 828248350 | 37750 | 37700 | 37750 | 37650 | 918 |
| 566 | 20240423 | 093800 | 793603550 | 37700 | 37650 | 37700 | 37650 | 925 |
| 567 | 20240423 | 093700 | 758741850 | 37700 | 37650 | 37700 | 37650 | 1629 |
| 568 | 20240423 | 093600 | 697349100 | 37650 | 37600 | 37650 | 37550 | 687 |
| 569 | 20240423 | 093500 | 671501950 | 37600 | 37550 | 37650 | 37550 | 422 |
| 570 | 20240423 | 093400 | 655637000 | 37550 | 37550 | 37600 | 37550 | 157 |
| 571 | 20240423 | 093300 | 649741550 | 37550 | 37500 | 37550 | 37500 | 296 |
| 572 | 20240423 | 093200 | 638641450 | 37500 | 37550 | 37550 | 37500 | 41 |
| 573 | 20240423 | 093100 | 637103400 | 37550 | 37500 | 37550 | 37500 | 437 |
| 574 | 20240423 | 093000 | 620703350 | 37550 | 37550 | 37550 | 37500 | 9 |
| 575 | 20240423 | 092900 | 620365450 | 37500 | 37500 | 37600 | 37450 | 2131 |
| 576 | 20240423 | 092800 | 540393500 | 37500 | 37500 | 37550 | 37500 | 363 |
| 577 | 20240423 | 092700 | 526763050 | 37550 | 37500 | 37550 | 37500 | 89 |
| 578 | 20240423 | 092600 | 523422850 | 37500 | 37550 | 37550 | 37500 | 578 |
| 579 | 20240423 | 092500 | 501724050 | 37500 | 37500 | 37550 | 37500 | 275 |
| 580 | 20240423 | 092400 | 491408050 | 37450 | 37450 | 37500 | 37450 | 47 |
| 581 | 20240423 | 092300 | 489646600 | 37450 | 37500 | 37550 | 37450 | 346 |
| 582 | 20240423 | 092200 | 476671750 | 37500 | 37450 | 37500 | 37450 | 496 |
| 583 | 20240423 | 092100 | 458080250 | 37450 | 37450 | 37450 | 37400 | 261 |
| 584 | 20240423 | 092000 | 448305950 | 37450 | 37450 | 37450 | 37400 | 65 |
| 585 | 20240423 | 091900 | 445871750 | 37400 | 37450 | 37450 | 37400 | 34 |
| 586 | 20240423 | 091800 | 444598600 | 37450 | 37350 | 37450 | 37350 | 1804 |
| 587 | 20240423 | 091700 | 377138600 | 37400 | 37400 | 37400 | 37350 | 205 |
| 588 | 20240423 | 091600 | 369474850 | 37450 | 37400 | 37450 | 37350 | 150 |
| 589 | 20240423 | 091500 | 363866100 | 37400 | 37400 | 37400 | 37350 | 434 |
| 590 | 20240423 | 091400 | 347638350 | 37400 | 37350 | 37400 | 37350 | 274 |
| 591 | 20240423 | 091300 | 337394650 | 37400 | 37350 | 37400 | 37300 | 2221 |
| 592 | 20240423 | 091200 | 254370000 | 37400 | 37300 | 37400 | 37300 | 38 |
| 593 | 20240423 | 091100 | 252951500 | 37400 | 37300 | 37400 | 37300 | 306 |
| 594 | 20240423 | 091000 | 241509850 | 37300 | 37400 | 37400 | 37300 | 1257 |
| 595 | 20240423 | 090900 | 194508750 | 37350 | 37300 | 37350 | 37300 | 263 |
| 596 | 20240423 | 090800 | 184693750 | 37250 | 37300 | 37400 | 37250 | 589 |
| 597 | 20240423 | 090700 | 162722450 | 37250 | 37300 | 37300 | 37250 | 91 |
| 598 | 20240423 | 090600 | 159332550 | 37250 | 37250 | 37300 | 37200 | 217 |
| 599 | 20240423 | 090500 | 151244500 | 37200 | 37250 | 37300 | 37200 | 462 |
| 600 | 20240423 | 090400 | 134041450 | 37300 | 37300 | 37350 | 37250 | 475 |
| 601 | 20240423 | 090300 | 116324800 | 37350 | 37300 | 37350 | 37250 | 333 |
| 602 | 20240423 | 090200 | 103912250 | 37300 | 37250 | 37300 | 37200 | 255 |
| 603 | 20240423 | 090100 | 94410250 | 37200 | 37250 | 37250 | 37200 | 69 |
| 604 | 20240423 | 090000 | 91840950 | 37200 | 37400 | 37400 | 37150 | 2460 |