31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 184500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 3 | 20240423 | 184400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 4 | 20240423 | 184300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 5 | 20240423 | 184200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 6 | 20240423 | 184100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 7 | 20240423 | 184000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 8 | 20240423 | 183900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 9 | 20240423 | 183800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 10 | 20240423 | 183700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 11 | 20240423 | 183600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 12 | 20240423 | 183500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 13 | 20240423 | 183400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 14 | 20240423 | 183300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 15 | 20240423 | 183200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 16 | 20240423 | 183100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 17 | 20240423 | 183000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 18 | 20240423 | 182900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 19 | 20240423 | 182800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 20 | 20240423 | 182700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 21 | 20240423 | 182600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 22 | 20240423 | 182500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 23 | 20240423 | 182400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 24 | 20240423 | 182300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 25 | 20240423 | 182200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 26 | 20240423 | 182100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 27 | 20240423 | 182000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 28 | 20240423 | 181900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 29 | 20240423 | 181800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 30 | 20240423 | 181700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 31 | 20240423 | 181600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 32 | 20240423 | 181500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 33 | 20240423 | 181400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 34 | 20240423 | 181300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 35 | 20240423 | 181200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 36 | 20240423 | 181100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 37 | 20240423 | 181000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 38 | 20240423 | 180900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 39 | 20240423 | 180800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 40 | 20240423 | 180700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 41 | 20240423 | 180600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 42 | 20240423 | 180500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 43 | 20240423 | 180400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 44 | 20240423 | 180300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 45 | 20240423 | 180200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 46 | 20240423 | 180100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 47 | 20240423 | 180000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 48 | 20240423 | 175900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 49 | 20240423 | 175800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 50 | 20240423 | 175700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 51 | 20240423 | 175600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 52 | 20240423 | 175500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 53 | 20240423 | 175400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 54 | 20240423 | 175300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 55 | 20240423 | 175200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 56 | 20240423 | 175100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 57 | 20240423 | 175000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 58 | 20240423 | 174900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 59 | 20240423 | 174800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 60 | 20240423 | 174700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 61 | 20240423 | 174600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 62 | 20240423 | 174500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 63 | 20240423 | 174400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 64 | 20240423 | 174300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 65 | 20240423 | 174200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 66 | 20240423 | 174100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 67 | 20240423 | 174000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 68 | 20240423 | 173900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 69 | 20240423 | 173800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 70 | 20240423 | 173700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 71 | 20240423 | 173600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 72 | 20240423 | 173500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 73 | 20240423 | 173400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 74 | 20240423 | 173300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 75 | 20240423 | 173200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 76 | 20240423 | 173100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 77 | 20240423 | 173000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 78 | 20240423 | 172900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 79 | 20240423 | 172800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 80 | 20240423 | 172700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 81 | 20240423 | 172600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 82 | 20240423 | 172500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 83 | 20240423 | 172400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 84 | 20240423 | 172300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 85 | 20240423 | 172200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 86 | 20240423 | 172100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 87 | 20240423 | 172000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 88 | 20240423 | 171900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 89 | 20240423 | 171800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 90 | 20240423 | 171700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 91 | 20240423 | 171600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 92 | 20240423 | 171500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 93 | 20240423 | 171400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 94 | 20240423 | 171300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 95 | 20240423 | 171200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 96 | 20240423 | 171100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 97 | 20240423 | 171000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 98 | 20240423 | 170900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 99 | 20240423 | 170800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 100 | 20240423 | 170700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 101 | 20240423 | 170600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 102 | 20240423 | 170500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 103 | 20240423 | 170400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 104 | 20240423 | 170300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 105 | 20240423 | 170200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 106 | 20240423 | 170100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 107 | 20240423 | 170000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 108 | 20240423 | 165900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 109 | 20240423 | 165800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 110 | 20240423 | 165700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 111 | 20240423 | 165600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 112 | 20240423 | 165500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 113 | 20240423 | 165400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 114 | 20240423 | 165300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 115 | 20240423 | 165200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 116 | 20240423 | 165100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 117 | 20240423 | 165000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 118 | 20240423 | 164900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 119 | 20240423 | 164800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 120 | 20240423 | 164700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 121 | 20240423 | 164600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 122 | 20240423 | 164500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 123 | 20240423 | 164400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 124 | 20240423 | 164300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 125 | 20240423 | 164200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 126 | 20240423 | 164100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 127 | 20240423 | 164000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 128 | 20240423 | 163900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 129 | 20240423 | 163800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 130 | 20240423 | 163700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 131 | 20240423 | 163600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 132 | 20240423 | 163500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 133 | 20240423 | 163400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 134 | 20240423 | 163300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 135 | 20240423 | 163200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 136 | 20240423 | 163100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 137 | 20240423 | 163000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 138 | 20240423 | 162900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 139 | 20240423 | 162800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 140 | 20240423 | 162700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 141 | 20240423 | 162600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 142 | 20240423 | 162500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 143 | 20240423 | 162400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 144 | 20240423 | 162300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 145 | 20240423 | 162200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 146 | 20240423 | 162100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 147 | 20240423 | 162000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 148 | 20240423 | 161900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 149 | 20240423 | 161800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 150 | 20240423 | 161700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 151 | 20240423 | 161600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 152 | 20240423 | 161500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 153 | 20240423 | 161400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 154 | 20240423 | 161300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 155 | 20240423 | 161200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 156 | 20240423 | 161100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 157 | 20240423 | 161000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 158 | 20240423 | 160900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 159 | 20240423 | 160800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 160 | 20240423 | 160700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 161 | 20240423 | 160600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 162 | 20240423 | 160500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 163 | 20240423 | 160400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 164 | 20240423 | 160300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 165 | 20240423 | 160200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 166 | 20240423 | 160100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 167 | 20240423 | 160000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 168 | 20240423 | 155900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 169 | 20240423 | 155800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 170 | 20240423 | 155700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 171 | 20240423 | 155600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 172 | 20240423 | 155500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 173 | 20240423 | 155400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 174 | 20240423 | 155300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 175 | 20240423 | 155200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 176 | 20240423 | 155100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 177 | 20240423 | 155000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 178 | 20240423 | 154900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 179 | 20240423 | 154800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 180 | 20240423 | 154700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 181 | 20240423 | 154600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 182 | 20240423 | 154500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 183 | 20240423 | 154400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 184 | 20240423 | 154300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 185 | 20240423 | 154200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 186 | 20240423 | 154100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 187 | 20240423 | 154000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20240423 | 153900 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20240423 | 153800 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20240423 | 153700 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20240423 | 153600 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20240423 | 153500 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20240423 | 153400 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20240423 | 153300 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20240423 | 153200 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20240423 | 153100 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20240423 | 153000 | 3093147950 | 31700 | 31700 | 31700 | 31700 | 2918 |
| 198 | 20240423 | 152900 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 199 | 20240423 | 152800 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 200 | 20240423 | 152700 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 201 | 20240423 | 152600 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 202 | 20240423 | 152500 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 203 | 20240423 | 152400 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 204 | 20240423 | 152300 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20240423 | 152200 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20240423 | 152100 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20240423 | 152000 | 3000647350 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20240423 | 151900 | 3000647350 | 31700 | 31650 | 31700 | 31650 | 234 |
| 209 | 20240423 | 151800 | 2993238700 | 31650 | 31600 | 31650 | 31550 | 1712 |
| 210 | 20240423 | 151700 | 2939195000 | 31550 | 31550 | 31600 | 31550 | 124 |
| 211 | 20240423 | 151600 | 2935280700 | 31550 | 31550 | 31550 | 31500 | 548 |
| 212 | 20240423 | 151500 | 2917995550 | 31550 | 31500 | 31550 | 31500 | 183 |
| 213 | 20240423 | 151400 | 2912228050 | 31500 | 31550 | 31550 | 31500 | 224 |
| 214 | 20240423 | 151300 | 2905165600 | 31500 | 31500 | 31550 | 31500 | 100 |
| 215 | 20240423 | 151200 | 2902014950 | 31500 | 31500 | 31550 | 31500 | 69 |
| 216 | 20240423 | 151100 | 2899841250 | 31500 | 31550 | 31550 | 31500 | 121 |
| 217 | 20240423 | 151000 | 2896029550 | 31500 | 31550 | 31600 | 31500 | 120 |
| 218 | 20240423 | 150900 | 2892247550 | 31550 | 31550 | 31600 | 31550 | 134 |
| 219 | 20240423 | 150800 | 2888017250 | 31550 | 31500 | 31550 | 31500 | 71 |
| 220 | 20240423 | 150700 | 2885778250 | 31500 | 31600 | 31650 | 31500 | 5819 |
| 221 | 20240423 | 150600 | 2702361700 | 31650 | 31600 | 31650 | 31600 | 43 |
| 222 | 20240423 | 150500 | 2701000950 | 31600 | 31600 | 31600 | 31600 | 20 |
| 223 | 20240423 | 150400 | 2700368950 | 31600 | 31600 | 31600 | 31600 | 8 |
| 224 | 20240423 | 150300 | 2700116150 | 31600 | 31600 | 31600 | 31600 | 181 |
| 225 | 20240423 | 150200 | 2694396550 | 31600 | 31700 | 31700 | 31600 | 603 |
| 226 | 20240423 | 150100 | 2675313300 | 31700 | 31650 | 31700 | 31650 | 9 |
| 227 | 20240423 | 150000 | 2675028150 | 31700 | 31750 | 31750 | 31700 | 335 |
| 228 | 20240423 | 145900 | 2664403600 | 31750 | 31750 | 31800 | 31750 | 260 |
| 229 | 20240423 | 145800 | 2656139450 | 31750 | 31700 | 31750 | 31700 | 74 |
| 230 | 20240423 | 145700 | 2653791500 | 31700 | 31700 | 31700 | 31700 | 22 |
| 231 | 20240423 | 145600 | 2653094100 | 31700 | 31650 | 31700 | 31650 | 237 |
| 232 | 20240423 | 145500 | 2645582300 | 31650 | 31650 | 31650 | 31600 | 1631 |
| 233 | 20240423 | 145400 | 2593965150 | 31600 | 31600 | 31600 | 31600 | 4 |
| 234 | 20240423 | 145300 | 2593838750 | 31550 | 31600 | 31600 | 31550 | 905 |
| 235 | 20240423 | 145200 | 2565267050 | 31600 | 31600 | 31600 | 31600 | 5 |
| 236 | 20240423 | 145100 | 2565109050 | 31600 | 31600 | 31600 | 31600 | 0 |
| 237 | 20240423 | 145000 | 2565109050 | 31600 | 31600 | 31600 | 31600 | 177 |
| 238 | 20240423 | 144900 | 2559515850 | 31600 | 31600 | 31600 | 31600 | 20 |
| 239 | 20240423 | 144800 | 2558883850 | 31600 | 31600 | 31600 | 31600 | 89 |
| 240 | 20240423 | 144700 | 2556071450 | 31600 | 31600 | 31600 | 31600 | 20 |
| 241 | 20240423 | 144600 | 2555439450 | 31600 | 31600 | 31600 | 31600 | 11 |
| 242 | 20240423 | 144500 | 2555091850 | 31600 | 31600 | 31650 | 31550 | 90 |
| 243 | 20240423 | 144400 | 2552247600 | 31550 | 31550 | 31600 | 31550 | 294 |
| 244 | 20240423 | 144300 | 2542971400 | 31550 | 31600 | 31600 | 31550 | 759 |
| 245 | 20240423 | 144200 | 2519017150 | 31600 | 31600 | 31600 | 31600 | 48 |
| 246 | 20240423 | 144100 | 2517500350 | 31600 | 31600 | 31600 | 31600 | 203 |
| 247 | 20240423 | 144000 | 2511085550 | 31600 | 31600 | 31600 | 31600 | 54 |
| 248 | 20240423 | 143900 | 2509379150 | 31600 | 31600 | 31600 | 31600 | 2 |
| 249 | 20240423 | 143800 | 2509315950 | 31600 | 31600 | 31600 | 31550 | 182 |
| 250 | 20240423 | 143700 | 2503570100 | 31550 | 31600 | 31600 | 31550 | 88 |
| 251 | 20240423 | 143600 | 2500789650 | 31600 | 31600 | 31650 | 31600 | 96 |
| 252 | 20240423 | 143500 | 2497755750 | 31600 | 31600 | 31600 | 31600 | 490 |
| 253 | 20240423 | 143400 | 2482271750 | 31600 | 31550 | 31600 | 31550 | 163 |
| 254 | 20240423 | 143300 | 2477123450 | 31600 | 31550 | 31600 | 31550 | 301 |
| 255 | 20240423 | 143200 | 2467626850 | 31600 | 31550 | 31600 | 31550 | 78 |
| 256 | 20240423 | 143100 | 2465162550 | 31600 | 31600 | 31600 | 31600 | 7 |
| 257 | 20240423 | 143000 | 2464941350 | 31600 | 31550 | 31600 | 31550 | 68 |
| 258 | 20240423 | 142900 | 2462795450 | 31550 | 31550 | 31550 | 31550 | 35 |
| 259 | 20240423 | 142800 | 2461691200 | 31600 | 31600 | 31600 | 31600 | 60 |
| 260 | 20240423 | 142700 | 2459795200 | 31600 | 31650 | 31650 | 31600 | 1125 |
| 261 | 20240423 | 142600 | 2424242500 | 31600 | 31600 | 31600 | 31600 | 7 |
| 262 | 20240423 | 142500 | 2424021300 | 31600 | 31600 | 31600 | 31600 | 210 |
| 263 | 20240423 | 142400 | 2417385300 | 31650 | 31650 | 31650 | 31650 | 1 |
| 264 | 20240423 | 142300 | 2417353650 | 31650 | 31650 | 31650 | 31650 | 0 |
| 265 | 20240423 | 142200 | 2417353650 | 31650 | 31650 | 31650 | 31650 | 442 |
| 266 | 20240423 | 142100 | 2403364350 | 31650 | 31650 | 31650 | 31650 | 10 |
| 267 | 20240423 | 142000 | 2403047850 | 31600 | 31600 | 31600 | 31600 | 90 |
| 268 | 20240423 | 141900 | 2400203850 | 31600 | 31600 | 31600 | 31600 | 100 |
| 269 | 20240423 | 141800 | 2397043850 | 31600 | 31600 | 31600 | 31600 | 30 |
| 270 | 20240423 | 141700 | 2396095850 | 31600 | 31600 | 31600 | 31600 | 1128 |
| 271 | 20240423 | 141600 | 2360451050 | 31600 | 31600 | 31600 | 31550 | 117 |
| 272 | 20240423 | 141500 | 2356754100 | 31600 | 31600 | 31600 | 31600 | 30 |
| 273 | 20240423 | 141400 | 2355806100 | 31550 | 31550 | 31550 | 31550 | 4 |
| 274 | 20240423 | 141300 | 2355679900 | 31550 | 31500 | 31550 | 31500 | 13 |
| 275 | 20240423 | 141200 | 2355270250 | 31550 | 31550 | 31600 | 31550 | 483 |
| 276 | 20240423 | 141100 | 2340013800 | 31600 | 31600 | 31600 | 31600 | 1 |
| 277 | 20240423 | 141000 | 2339982200 | 31550 | 31550 | 31550 | 31550 | 9 |
| 278 | 20240423 | 140900 | 2339698250 | 31550 | 31550 | 31550 | 31550 | 0 |
| 279 | 20240423 | 140800 | 2339698250 | 31550 | 31550 | 31550 | 31550 | 80 |
| 280 | 20240423 | 140700 | 2337174250 | 31600 | 31550 | 31600 | 31500 | 44 |
| 281 | 20240423 | 140600 | 2335784550 | 31500 | 31500 | 31500 | 31500 | 103 |
| 282 | 20240423 | 140500 | 2332540050 | 31550 | 31500 | 31550 | 31500 | 206 |
| 283 | 20240423 | 140400 | 2326050750 | 31500 | 31500 | 31500 | 31500 | 130 |
| 284 | 20240423 | 140300 | 2321955750 | 31500 | 31500 | 31500 | 31500 | 6 |
| 285 | 20240423 | 140200 | 2321766750 | 31500 | 31550 | 31550 | 31500 | 155 |
| 286 | 20240423 | 140100 | 2316877200 | 31550 | 31550 | 31550 | 31550 | 10 |
| 287 | 20240423 | 140000 | 2316561700 | 31550 | 31550 | 31550 | 31550 | 101 |
| 288 | 20240423 | 135900 | 2313375150 | 31550 | 31550 | 31550 | 31500 | 68 |
| 289 | 20240423 | 135800 | 2311230750 | 31500 | 31550 | 31550 | 31500 | 144 |
| 290 | 20240423 | 135700 | 2306687700 | 31550 | 31550 | 31550 | 31550 | 13 |
| 291 | 20240423 | 135600 | 2306277550 | 31600 | 31600 | 31600 | 31600 | 0 |
| 292 | 20240423 | 135500 | 2306277550 | 31600 | 31500 | 31600 | 31500 | 36 |
| 293 | 20240423 | 135400 | 2305140050 | 31500 | 31500 | 31500 | 31500 | 0 |
| 294 | 20240423 | 135300 | 2305140050 | 31500 | 31600 | 31600 | 31500 | 539 |
| 295 | 20240423 | 135200 | 2288160700 | 31500 | 31500 | 31500 | 31500 | 1 |
| 296 | 20240423 | 135100 | 2288129200 | 31500 | 31500 | 31500 | 31500 | 0 |
| 297 | 20240423 | 135000 | 2288129200 | 31500 | 31550 | 31550 | 31500 | 212 |
| 298 | 20240423 | 134900 | 2281440700 | 31550 | 31550 | 31550 | 31550 | 8 |
| 299 | 20240423 | 134800 | 2281188300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 300 | 20240423 | 134700 | 2281188300 | 31500 | 31500 | 31500 | 31500 | 0 |
| 301 | 20240423 | 134600 | 2281188300 | 31500 | 31500 | 31500 | 31500 | 47 |
| 302 | 20240423 | 134500 | 2279707800 | 31500 | 31500 | 31550 | 31500 | 53 |
| 303 | 20240423 | 134400 | 2278036750 | 31500 | 31500 | 31500 | 31500 | 485 |
| 304 | 20240423 | 134300 | 2262759250 | 31500 | 31500 | 31500 | 31500 | 223 |
| 305 | 20240423 | 134200 | 2255734750 | 31500 | 31550 | 31550 | 31500 | 9 |
| 306 | 20240423 | 134100 | 2255451200 | 31500 | 31500 | 31500 | 31500 | 10 |
| 307 | 20240423 | 134000 | 2255136200 | 31500 | 31550 | 31550 | 31500 | 126 |
| 308 | 20240423 | 133900 | 2251167100 | 31500 | 31500 | 31500 | 31500 | 126 |
| 309 | 20240423 | 133800 | 2247198100 | 31500 | 31500 | 31500 | 31500 | 165 |
| 310 | 20240423 | 133700 | 2242000600 | 31500 | 31450 | 31500 | 31450 | 14 |
| 311 | 20240423 | 133600 | 2241559750 | 31500 | 31500 | 31500 | 31450 | 2322 |
| 312 | 20240423 | 133500 | 2168420700 | 31600 | 31600 | 31600 | 31600 | 6 |
| 313 | 20240423 | 133400 | 2168231100 | 31500 | 31600 | 31600 | 31500 | 8 |
| 314 | 20240423 | 133300 | 2167978400 | 31500 | 31500 | 31500 | 31500 | 286 |
| 315 | 20240423 | 133200 | 2158969400 | 31550 | 31550 | 31550 | 31550 | 0 |
| 316 | 20240423 | 133100 | 2158969400 | 31550 | 31500 | 31600 | 31500 | 237 |
| 317 | 20240423 | 133000 | 2151496900 | 31500 | 31550 | 31550 | 31500 | 3 |
| 318 | 20240423 | 132900 | 2151402350 | 31550 | 31550 | 31550 | 31550 | 1420 |
| 319 | 20240423 | 132800 | 2106601350 | 31600 | 31600 | 31600 | 31600 | 2 |
| 320 | 20240423 | 132700 | 2106538150 | 31600 | 31600 | 31600 | 31600 | 29 |
| 321 | 20240423 | 132600 | 2105621750 | 31600 | 31600 | 31600 | 31600 | 1 |
| 322 | 20240423 | 132500 | 2105590150 | 31600 | 31600 | 31600 | 31600 | 36 |
| 323 | 20240423 | 132400 | 2104452550 | 31550 | 31600 | 31600 | 31550 | 19 |
| 324 | 20240423 | 132300 | 2103852500 | 31550 | 31600 | 31600 | 31550 | 39 |
| 325 | 20240423 | 132200 | 2102622000 | 31600 | 31600 | 31600 | 31600 | 20 |
| 326 | 20240423 | 132100 | 2101990000 | 31600 | 31600 | 31600 | 31600 | 183 |
| 327 | 20240423 | 132000 | 2096207200 | 31600 | 31550 | 31600 | 31550 | 108 |
| 328 | 20240423 | 131900 | 2092797300 | 31600 | 31600 | 31600 | 31600 | 4 |
| 329 | 20240423 | 131800 | 2092670900 | 31600 | 31600 | 31600 | 31600 | 7 |
| 330 | 20240423 | 131700 | 2092449700 | 31600 | 31600 | 31600 | 31600 | 18 |
| 331 | 20240423 | 131600 | 2091880900 | 31600 | 31550 | 31600 | 31550 | 274 |
| 332 | 20240423 | 131500 | 2083227500 | 31550 | 31550 | 31550 | 31550 | 0 |
| 333 | 20240423 | 131400 | 2083227500 | 31550 | 31550 | 31550 | 31550 | 5 |
| 334 | 20240423 | 131300 | 2083069750 | 31550 | 31550 | 31550 | 31550 | 23 |
| 335 | 20240423 | 131200 | 2082344100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 336 | 20240423 | 131100 | 2082344100 | 31550 | 31550 | 31550 | 31550 | 100 |
| 337 | 20240423 | 131000 | 2079189100 | 31550 | 31550 | 31550 | 31550 | 0 |
| 338 | 20240423 | 130900 | 2079189100 | 31550 | 31550 | 31550 | 31550 | 14 |
| 339 | 20240423 | 130800 | 2078747400 | 31600 | 31600 | 31600 | 31550 | 418 |
| 340 | 20240423 | 130700 | 2065558400 | 31550 | 31550 | 31550 | 31550 | 9 |
| 341 | 20240423 | 130600 | 2065274450 | 31550 | 31600 | 31600 | 31550 | 18 |
| 342 | 20240423 | 130500 | 2064705800 | 31600 | 31550 | 31600 | 31550 | 196 |
| 343 | 20240423 | 130400 | 2058519700 | 31600 | 31600 | 31600 | 31600 | 23 |
| 344 | 20240423 | 130300 | 2057792900 | 31600 | 31550 | 31600 | 31550 | 47 |
| 345 | 20240423 | 130200 | 2056307950 | 31550 | 31650 | 31650 | 31550 | 701 |
| 346 | 20240423 | 130100 | 2034158200 | 31650 | 31650 | 31650 | 31650 | 101 |
| 347 | 20240423 | 130000 | 2030961550 | 31650 | 31600 | 31650 | 31600 | 7 |
| 348 | 20240423 | 125900 | 2030740150 | 31600 | 31600 | 31600 | 31600 | 252 |
| 349 | 20240423 | 125800 | 2022776950 | 31600 | 31600 | 31600 | 31600 | 4 |
| 350 | 20240423 | 125700 | 2022650550 | 31600 | 31600 | 31600 | 31600 | 10 |
| 351 | 20240423 | 125600 | 2022334550 | 31600 | 31650 | 31650 | 31600 | 98 |
| 352 | 20240423 | 125500 | 2019237350 | 31650 | 31650 | 31650 | 31650 | 79 |
| 353 | 20240423 | 125400 | 2016737000 | 31650 | 31650 | 31650 | 31600 | 97 |
| 354 | 20240423 | 125300 | 2013670850 | 31650 | 31650 | 31650 | 31600 | 159 |
| 355 | 20240423 | 125200 | 2008645900 | 31650 | 31650 | 31650 | 31650 | 3 |
| 356 | 20240423 | 125100 | 2008550950 | 31650 | 31650 | 31650 | 31650 | 35 |
| 357 | 20240423 | 125000 | 2007443200 | 31600 | 31650 | 31650 | 31600 | 31 |
| 358 | 20240423 | 124900 | 2006463400 | 31650 | 31600 | 31650 | 31600 | 8 |
| 359 | 20240423 | 124800 | 2006210300 | 31650 | 31650 | 31650 | 31650 | 311 |
| 360 | 20240423 | 124700 | 1996367150 | 31600 | 31600 | 31600 | 31600 | 3 |
| 361 | 20240423 | 124600 | 1996272350 | 31600 | 31600 | 31600 | 31550 | 4 |
| 362 | 20240423 | 124500 | 1996146050 | 31600 | 31600 | 31650 | 31600 | 32 |
| 363 | 20240423 | 124400 | 1995134700 | 31550 | 31550 | 31550 | 31550 | 10 |
| 364 | 20240423 | 124300 | 1994819200 | 31550 | 31550 | 31550 | 31550 | 20 |
| 365 | 20240423 | 124200 | 1994188200 | 31550 | 31550 | 31550 | 31550 | 100 |
| 366 | 20240423 | 124100 | 1991033200 | 31550 | 31550 | 31550 | 31550 | 0 |
| 367 | 20240423 | 124000 | 1991033200 | 31550 | 31550 | 31550 | 31550 | 185 |
| 368 | 20240423 | 123900 | 1985196450 | 31550 | 31550 | 31550 | 31550 | 0 |
| 369 | 20240423 | 123800 | 1985196450 | 31550 | 31650 | 31650 | 31550 | 28 |
| 370 | 20240423 | 123700 | 1984312000 | 31600 | 31600 | 31600 | 31600 | 134 |
| 371 | 20240423 | 123600 | 1980077600 | 31600 | 31600 | 31650 | 31600 | 259 |
| 372 | 20240423 | 123500 | 1971892850 | 31600 | 31600 | 31600 | 31600 | 30 |
| 373 | 20240423 | 123400 | 1970944850 | 31650 | 31650 | 31650 | 31650 | 26 |
| 374 | 20240423 | 123300 | 1970121950 | 31600 | 31600 | 31600 | 31600 | 0 |
| 375 | 20240423 | 123200 | 1970121950 | 31600 | 31650 | 31650 | 31600 | 24 |
| 376 | 20240423 | 123100 | 1969363500 | 31600 | 31600 | 31650 | 31600 | 106 |
| 377 | 20240423 | 123000 | 1966013850 | 31650 | 31650 | 31650 | 31650 | 10 |
| 378 | 20240423 | 122900 | 1965697350 | 31600 | 31650 | 31650 | 31600 | 114 |
| 379 | 20240423 | 122800 | 1962089950 | 31650 | 31650 | 31650 | 31650 | 50 |
| 380 | 20240423 | 122700 | 1960507450 | 31650 | 31650 | 31650 | 31650 | 10 |
| 381 | 20240423 | 122600 | 1960190950 | 31650 | 31650 | 31650 | 31650 | 4 |
| 382 | 20240423 | 122500 | 1960064350 | 31650 | 31650 | 31650 | 31650 | 410 |
| 383 | 20240423 | 122400 | 1947087850 | 31650 | 31650 | 31650 | 31600 | 538 |
| 384 | 20240423 | 122300 | 1930078500 | 31650 | 31650 | 31650 | 31650 | 73 |
| 385 | 20240423 | 122200 | 1927768050 | 31650 | 31650 | 31650 | 31650 | 12 |
| 386 | 20240423 | 122100 | 1927388250 | 31650 | 31650 | 31650 | 31600 | 62 |
| 387 | 20240423 | 122000 | 1925428450 | 31600 | 31600 | 31600 | 31600 | 56 |
| 388 | 20240423 | 121900 | 1923658850 | 31600 | 31600 | 31600 | 31600 | 100 |
| 389 | 20240423 | 121800 | 1920498850 | 31600 | 31600 | 31600 | 31600 | 30 |
| 390 | 20240423 | 121700 | 1919550850 | 31600 | 31600 | 31600 | 31600 | 3 |
| 391 | 20240423 | 121600 | 1919456050 | 31600 | 31600 | 31600 | 31600 | 36 |
| 392 | 20240423 | 121500 | 1918318450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 393 | 20240423 | 121400 | 1918318450 | 31600 | 31600 | 31600 | 31600 | 30 |
| 394 | 20240423 | 121300 | 1917370450 | 31600 | 31650 | 31650 | 31600 | 24 |
| 395 | 20240423 | 121200 | 1916612000 | 31650 | 31600 | 31650 | 31600 | 12 |
| 396 | 20240423 | 121100 | 1916232350 | 31650 | 31650 | 31650 | 31650 | 13 |
| 397 | 20240423 | 121000 | 1915820900 | 31650 | 31600 | 31650 | 31600 | 3 |
| 398 | 20240423 | 120900 | 1915726000 | 31650 | 31650 | 31650 | 31600 | 51 |
| 399 | 20240423 | 120800 | 1914114100 | 31600 | 31600 | 31650 | 31600 | 93 |
| 400 | 20240423 | 120700 | 1911174900 | 31650 | 31650 | 31650 | 31650 | 58 |
| 401 | 20240423 | 120600 | 1909339200 | 31600 | 31600 | 31650 | 31600 | 215 |
| 402 | 20240423 | 120500 | 1902544850 | 31600 | 31600 | 31600 | 31600 | 168 |
| 403 | 20240423 | 120400 | 1897236050 | 31600 | 31650 | 31650 | 31600 | 230 |
| 404 | 20240423 | 120300 | 1889957050 | 31650 | 31650 | 31650 | 31650 | 40 |
| 405 | 20240423 | 120200 | 1888691050 | 31650 | 31700 | 31700 | 31650 | 477 |
| 406 | 20240423 | 120100 | 1873593300 | 31700 | 31700 | 31700 | 31700 | 175 |
| 407 | 20240423 | 120000 | 1868045800 | 31700 | 31750 | 31750 | 31700 | 41 |
| 408 | 20240423 | 115900 | 1866744550 | 31700 | 31800 | 31800 | 31700 | 518 |
| 409 | 20240423 | 115800 | 1850322050 | 31800 | 31750 | 31800 | 31750 | 926 |
| 410 | 20240423 | 115700 | 1820912650 | 31750 | 31800 | 31800 | 31750 | 64 |
| 411 | 20240423 | 115600 | 1818877500 | 31800 | 31800 | 31850 | 31800 | 157 |
| 412 | 20240423 | 115500 | 1813884200 | 31750 | 31800 | 31800 | 31750 | 129 |
| 413 | 20240423 | 115400 | 1809782150 | 31800 | 31800 | 31800 | 31800 | 30 |
| 414 | 20240423 | 115300 | 1808828150 | 31800 | 31800 | 31800 | 31800 | 827 |
| 415 | 20240423 | 115200 | 1782529550 | 31750 | 31750 | 31750 | 31700 | 504 |
| 416 | 20240423 | 115100 | 1766530050 | 31700 | 31700 | 31700 | 31700 | 4 |
| 417 | 20240423 | 115000 | 1766403250 | 31700 | 31650 | 31700 | 31650 | 33 |
| 418 | 20240423 | 114900 | 1765358650 | 31650 | 31650 | 31650 | 31650 | 1 |
| 419 | 20240423 | 114800 | 1765327000 | 31700 | 31700 | 31700 | 31700 | 11 |
| 420 | 20240423 | 114700 | 1764978300 | 31650 | 31700 | 31700 | 31650 | 105 |
| 421 | 20240423 | 114600 | 1761649850 | 31700 | 31700 | 31700 | 31700 | 488 |
| 422 | 20240423 | 114500 | 1746180250 | 31700 | 31750 | 31750 | 31700 | 587 |
| 423 | 20240423 | 114400 | 1727558000 | 31750 | 31750 | 31750 | 31750 | 114 |
| 424 | 20240423 | 114300 | 1723938500 | 31800 | 31750 | 31800 | 31750 | 310 |
| 425 | 20240423 | 114200 | 1714081000 | 31800 | 31700 | 31800 | 31650 | 491 |
| 426 | 20240423 | 114100 | 1698489800 | 31700 | 31750 | 31750 | 31650 | 72 |
| 427 | 20240423 | 114000 | 1696207950 | 31650 | 31750 | 31750 | 31650 | 31 |
| 428 | 20240423 | 113900 | 1695224700 | 31750 | 31700 | 31750 | 31700 | 234 |
| 429 | 20240423 | 113800 | 1687806600 | 31700 | 31650 | 31700 | 31650 | 70 |
| 430 | 20240423 | 113700 | 1685591050 | 31650 | 31600 | 31650 | 31550 | 997 |
| 431 | 20240423 | 113600 | 1654086450 | 31550 | 31550 | 31550 | 31500 | 455 |
| 432 | 20240423 | 113500 | 1639733700 | 31550 | 31500 | 31550 | 31500 | 8 |
| 433 | 20240423 | 113400 | 1639481650 | 31500 | 31500 | 31500 | 31500 | 385 |
| 434 | 20240423 | 113300 | 1627354150 | 31500 | 31500 | 31550 | 31500 | 167 |
| 435 | 20240423 | 113200 | 1622092650 | 31550 | 31550 | 31550 | 31550 | 5 |
| 436 | 20240423 | 113100 | 1621934900 | 31550 | 31550 | 31550 | 31550 | 12 |
| 437 | 20240423 | 113000 | 1621556300 | 31550 | 31550 | 31550 | 31550 | 46 |
| 438 | 20240423 | 112900 | 1620105000 | 31550 | 31550 | 31550 | 31550 | 28 |
| 439 | 20240423 | 112800 | 1619221600 | 31550 | 31500 | 31550 | 31500 | 24 |
| 440 | 20240423 | 112700 | 1618464450 | 31500 | 31550 | 31550 | 31500 | 238 |
| 441 | 20240423 | 112600 | 1610958300 | 31550 | 31500 | 31550 | 31500 | 57 |
| 442 | 20240423 | 112500 | 1609162000 | 31500 | 31500 | 31500 | 31500 | 4 |
| 443 | 20240423 | 112400 | 1609036000 | 31450 | 31450 | 31450 | 31450 | 2 |
| 444 | 20240423 | 112300 | 1608973100 | 31450 | 31400 | 31450 | 31400 | 73 |
| 445 | 20240423 | 112200 | 1606680850 | 31500 | 31500 | 31500 | 31500 | 23 |
| 446 | 20240423 | 112100 | 1605956350 | 31400 | 31400 | 31400 | 31400 | 341 |
| 447 | 20240423 | 112000 | 1595248950 | 31350 | 31350 | 31350 | 31350 | 63 |
| 448 | 20240423 | 111900 | 1593273900 | 31500 | 31500 | 31500 | 31400 | 516 |
| 449 | 20240423 | 111800 | 1577021400 | 31500 | 31450 | 31500 | 31450 | 6 |
| 450 | 20240423 | 111700 | 1576832650 | 31500 | 31450 | 31500 | 31450 | 18 |
| 451 | 20240423 | 111600 | 1576266200 | 31450 | 31400 | 31500 | 31400 | 51 |
| 452 | 20240423 | 111500 | 1574662750 | 31400 | 31400 | 31400 | 31400 | 60 |
| 453 | 20240423 | 111400 | 1572778750 | 31400 | 31400 | 31400 | 31400 | 66 |
| 454 | 20240423 | 111300 | 1570706350 | 31400 | 31350 | 31400 | 31350 | 142 |
| 455 | 20240423 | 111200 | 1566249550 | 31350 | 31400 | 31400 | 31350 | 66 |
| 456 | 20240423 | 111100 | 1564180300 | 31400 | 31400 | 31400 | 31400 | 246 |
| 457 | 20240423 | 111000 | 1556455900 | 31350 | 31350 | 31350 | 31350 | 60 |
| 458 | 20240423 | 110900 | 1554574900 | 31350 | 31350 | 31350 | 31350 | 28 |
| 459 | 20240423 | 110800 | 1553697100 | 31300 | 31300 | 31350 | 31300 | 38 |
| 460 | 20240423 | 110700 | 1552507200 | 31300 | 31300 | 31300 | 31300 | 41 |
| 461 | 20240423 | 110600 | 1551223900 | 31300 | 31300 | 31300 | 31250 | 65 |
| 462 | 20240423 | 110500 | 1549189550 | 31250 | 31300 | 31300 | 31250 | 69 |
| 463 | 20240423 | 110400 | 1547032950 | 31300 | 31300 | 31350 | 31300 | 920 |
| 464 | 20240423 | 110300 | 1518236900 | 31300 | 31300 | 31350 | 31300 | 1141 |
| 465 | 20240423 | 110200 | 1482516050 | 31300 | 31300 | 31300 | 31300 | 592 |
| 466 | 20240423 | 110100 | 1463986450 | 31300 | 31350 | 31350 | 31300 | 136 |
| 467 | 20240423 | 110000 | 1459727950 | 31350 | 31350 | 31350 | 31300 | 54 |
| 468 | 20240423 | 105900 | 1458035100 | 31350 | 31350 | 31350 | 31300 | 17 |
| 469 | 20240423 | 105800 | 1457502250 | 31350 | 31300 | 31350 | 31300 | 18 |
| 470 | 20240423 | 105700 | 1456938150 | 31300 | 31300 | 31350 | 31300 | 98 |
| 471 | 20240423 | 105600 | 1453870500 | 31300 | 31300 | 31350 | 31300 | 209 |
| 472 | 20240423 | 105500 | 1447328450 | 31350 | 31350 | 31350 | 31350 | 245 |
| 473 | 20240423 | 105400 | 1439647700 | 31350 | 31300 | 31350 | 31300 | 272 |
| 474 | 20240423 | 105300 | 1431134000 | 31350 | 31300 | 31350 | 31300 | 375 |
| 475 | 20240423 | 105200 | 1419395250 | 31300 | 31350 | 31400 | 31300 | 610 |
| 476 | 20240423 | 105100 | 1400296450 | 31350 | 31400 | 31400 | 31300 | 4044 |
| 477 | 20240423 | 105000 | 1273446600 | 31500 | 31500 | 31500 | 31400 | 26 |
| 478 | 20240423 | 104900 | 1272629600 | 31400 | 31400 | 31400 | 31400 | 82 |
| 479 | 20240423 | 104800 | 1270054800 | 31400 | 31450 | 31450 | 31400 | 901 |
| 480 | 20240423 | 104700 | 1241720550 | 31500 | 31500 | 31500 | 31500 | 0 |
| 481 | 20240423 | 104600 | 1241720550 | 31500 | 31500 | 31500 | 31500 | 2 |
| 482 | 20240423 | 104500 | 1241657550 | 31450 | 31500 | 31500 | 31450 | 263 |
| 483 | 20240423 | 104400 | 1233385600 | 31500 | 31500 | 31500 | 31500 | 1 |
| 484 | 20240423 | 104300 | 1233354100 | 31500 | 31500 | 31500 | 31450 | 183 |
| 485 | 20240423 | 104200 | 1227590650 | 31500 | 31500 | 31500 | 31500 | 37 |
| 486 | 20240423 | 104100 | 1226425150 | 31450 | 31500 | 31500 | 31450 | 23 |
| 487 | 20240423 | 104000 | 1225701750 | 31500 | 31500 | 31500 | 31450 | 56 |
| 488 | 20240423 | 103900 | 1223937900 | 31500 | 31500 | 31500 | 31500 | 19 |
| 489 | 20240423 | 103800 | 1223339400 | 31450 | 31550 | 31550 | 31450 | 33 |
| 490 | 20240423 | 103700 | 1222301300 | 31500 | 31550 | 31550 | 31450 | 789 |
| 491 | 20240423 | 103600 | 1197447300 | 31550 | 31550 | 31550 | 31550 | 5 |
| 492 | 20240423 | 103500 | 1197289550 | 31500 | 31500 | 31500 | 31500 | 5 |
| 493 | 20240423 | 103400 | 1197132050 | 31500 | 31500 | 31550 | 31500 | 31 |
| 494 | 20240423 | 103300 | 1196155250 | 31550 | 31550 | 31550 | 31550 | 29 |
| 495 | 20240423 | 103200 | 1195240300 | 31550 | 31550 | 31550 | 31550 | 6 |
| 496 | 20240423 | 103100 | 1195051000 | 31500 | 31550 | 31550 | 31500 | 4 |
| 497 | 20240423 | 103000 | 1194924950 | 31500 | 31500 | 31500 | 31500 | 48 |
| 498 | 20240423 | 102900 | 1193412950 | 31500 | 31500 | 31500 | 31500 | 1 |
| 499 | 20240423 | 102800 | 1193381450 | 31500 | 31500 | 31500 | 31500 | 0 |
| 500 | 20240423 | 102700 | 1193381450 | 31500 | 31600 | 31600 | 31500 | 182 |
| 501 | 20240423 | 102600 | 1187646200 | 31500 | 31500 | 31500 | 31500 | 1 |
| 502 | 20240423 | 102500 | 1187614700 | 31500 | 31500 | 31500 | 31500 | 0 |
| 503 | 20240423 | 102400 | 1187614700 | 31500 | 31500 | 31500 | 31500 | 3 |
| 504 | 20240423 | 102300 | 1187520200 | 31500 | 31600 | 31600 | 31500 | 277 |
| 505 | 20240423 | 102200 | 1178785300 | 31600 | 31600 | 31600 | 31600 | 9 |
| 506 | 20240423 | 102100 | 1178500900 | 31550 | 31550 | 31550 | 31550 | 34 |
| 507 | 20240423 | 102000 | 1177428200 | 31550 | 31500 | 31550 | 31500 | 36 |
| 508 | 20240423 | 101900 | 1176293100 | 31550 | 31500 | 31550 | 31500 | 229 |
| 509 | 20240423 | 101800 | 1169079100 | 31500 | 31500 | 31500 | 31500 | 12 |
| 510 | 20240423 | 101700 | 1168701100 | 31500 | 31550 | 31550 | 31500 | 20 |
| 511 | 20240423 | 101600 | 1168070550 | 31600 | 31550 | 31600 | 31550 | 68 |
| 512 | 20240423 | 101500 | 1165924900 | 31550 | 31550 | 31550 | 31550 | 107 |
| 513 | 20240423 | 101400 | 1162549050 | 31550 | 31550 | 31550 | 31550 | 38 |
| 514 | 20240423 | 101300 | 1161350150 | 31550 | 31550 | 31600 | 31550 | 151 |
| 515 | 20240423 | 101200 | 1156585950 | 31600 | 31600 | 31600 | 31550 | 4 |
| 516 | 20240423 | 101100 | 1156459600 | 31600 | 31600 | 31600 | 31600 | 19 |
| 517 | 20240423 | 101000 | 1155859200 | 31600 | 31600 | 31600 | 31600 | 4 |
| 518 | 20240423 | 100900 | 1155732800 | 31550 | 31600 | 31600 | 31550 | 35 |
| 519 | 20240423 | 100800 | 1154628400 | 31600 | 31600 | 31600 | 31550 | 181 |
| 520 | 20240423 | 100700 | 1148916950 | 31600 | 31550 | 31600 | 31550 | 163 |
| 521 | 20240423 | 100600 | 1143774150 | 31550 | 31550 | 31650 | 31500 | 2502 |
| 522 | 20240423 | 100500 | 1064918100 | 31550 | 31600 | 31650 | 31550 | 583 |
| 523 | 20240423 | 100400 | 1046522450 | 31600 | 31600 | 31600 | 31600 | 90 |
| 524 | 20240423 | 100300 | 1043678450 | 31600 | 31550 | 31600 | 31550 | 65 |
| 525 | 20240423 | 100200 | 1041627300 | 31600 | 31550 | 31600 | 31500 | 507 |
| 526 | 20240423 | 100100 | 1025648250 | 31550 | 31500 | 31550 | 31500 | 991 |
| 527 | 20240423 | 100000 | 994431400 | 31500 | 31550 | 31550 | 31500 | 71 |
| 528 | 20240423 | 095900 | 992192100 | 31550 | 31550 | 31550 | 31550 | 2 |
| 529 | 20240423 | 095800 | 992129000 | 31550 | 31550 | 31550 | 31550 | 15 |
| 530 | 20240423 | 095700 | 991655750 | 31550 | 31700 | 31700 | 31550 | 77 |
| 531 | 20240423 | 095600 | 989219600 | 31700 | 31650 | 31700 | 31650 | 367 |
| 532 | 20240423 | 095500 | 977586400 | 31650 | 31500 | 31650 | 31500 | 388 |
| 533 | 20240423 | 095400 | 965346500 | 31450 | 31450 | 31500 | 31400 | 751 |
| 534 | 20240423 | 095300 | 941718000 | 31450 | 31450 | 31450 | 31450 | 119 |
| 535 | 20240423 | 095200 | 937975450 | 31450 | 31450 | 31450 | 31450 | 178 |
| 536 | 20240423 | 095100 | 932377350 | 31450 | 31450 | 31450 | 31400 | 19 |
| 537 | 20240423 | 095000 | 931780100 | 31450 | 31400 | 31450 | 31350 | 1820 |
| 538 | 20240423 | 094900 | 874631400 | 31400 | 31450 | 31500 | 31400 | 224 |
| 539 | 20240423 | 094800 | 867588900 | 31450 | 31400 | 31450 | 31400 | 98 |
| 540 | 20240423 | 094700 | 864507750 | 31400 | 31400 | 31450 | 31400 | 18 |
| 541 | 20240423 | 094600 | 863942300 | 31400 | 31400 | 31500 | 31350 | 58 |
| 542 | 20240423 | 094500 | 862122350 | 31400 | 31400 | 31400 | 31350 | 192 |
| 543 | 20240423 | 094400 | 856093600 | 31400 | 31350 | 31400 | 31350 | 207 |
| 544 | 20240423 | 094300 | 849603350 | 31350 | 31350 | 31350 | 31350 | 866 |
| 545 | 20240423 | 094200 | 822454250 | 31400 | 31500 | 31500 | 31350 | 170 |
| 546 | 20240423 | 094100 | 817122300 | 31500 | 31400 | 31500 | 31350 | 66 |
| 547 | 20240423 | 094000 | 815049350 | 31400 | 31400 | 31400 | 31400 | 576 |
| 548 | 20240423 | 093900 | 796962950 | 31500 | 31450 | 31700 | 31400 | 552 |
| 549 | 20240423 | 093800 | 779600050 | 31450 | 31350 | 31450 | 31350 | 12 |
| 550 | 20240423 | 093700 | 779223050 | 31400 | 31400 | 31450 | 31400 | 85 |
| 551 | 20240423 | 093600 | 776553250 | 31400 | 31500 | 31550 | 31400 | 1034 |
| 552 | 20240423 | 093500 | 744078300 | 31500 | 31400 | 31500 | 31400 | 502 |
| 553 | 20240423 | 093400 | 728292600 | 31400 | 31450 | 31450 | 31400 | 112 |
| 554 | 20240423 | 093300 | 724771700 | 31450 | 31400 | 31450 | 31400 | 458 |
| 555 | 20240423 | 093200 | 710388500 | 31450 | 31500 | 31500 | 31450 | 648 |
| 556 | 20240423 | 093100 | 690005650 | 31500 | 31550 | 31550 | 31500 | 140 |
| 557 | 20240423 | 093000 | 685595100 | 31550 | 31500 | 31550 | 31500 | 236 |
| 558 | 20240423 | 092900 | 678156750 | 31500 | 31550 | 31550 | 31500 | 989 |
| 559 | 20240423 | 092800 | 647000050 | 31550 | 31550 | 31600 | 31550 | 531 |
| 560 | 20240423 | 092700 | 630246700 | 31550 | 31550 | 31600 | 31550 | 36 |
| 561 | 20240423 | 092600 | 629110850 | 31600 | 31600 | 31600 | 31600 | 134 |
| 562 | 20240423 | 092500 | 624876450 | 31600 | 31650 | 31650 | 31600 | 19 |
| 563 | 20240423 | 092400 | 624275750 | 31600 | 31650 | 31700 | 31600 | 341 |
| 564 | 20240423 | 092300 | 613482500 | 31650 | 31550 | 31700 | 31550 | 74 |
| 565 | 20240423 | 092200 | 611139350 | 31500 | 31500 | 31550 | 31500 | 7 |
| 566 | 20240423 | 092100 | 610918800 | 31600 | 31700 | 31700 | 31600 | 105 |
| 567 | 20240423 | 092000 | 607600250 | 31700 | 31700 | 31700 | 31600 | 1035 |
| 568 | 20240423 | 091900 | 574793250 | 31700 | 31600 | 31700 | 31600 | 1100 |
| 569 | 20240423 | 091800 | 539980450 | 31500 | 31550 | 31650 | 31500 | 164 |
| 570 | 20240423 | 091700 | 534804000 | 31500 | 31550 | 31800 | 31500 | 315 |
| 571 | 20240423 | 091600 | 524854400 | 31450 | 31450 | 31500 | 31450 | 195 |
| 572 | 20240423 | 091500 | 518716650 | 31450 | 31450 | 31500 | 31400 | 1048 |
| 573 | 20240423 | 091400 | 485758200 | 31450 | 31500 | 31500 | 31450 | 137 |
| 574 | 20240423 | 091300 | 481445550 | 31550 | 31500 | 31550 | 31450 | 1067 |
| 575 | 20240423 | 091200 | 447841000 | 31500 | 31550 | 31550 | 31500 | 69 |
| 576 | 20240423 | 091100 | 445664250 | 31550 | 31550 | 31550 | 31500 | 1183 |
| 577 | 20240423 | 091000 | 408342950 | 31550 | 31600 | 31600 | 31550 | 239 |
| 578 | 20240423 | 090900 | 400800250 | 31750 | 31650 | 31750 | 31550 | 891 |
| 579 | 20240423 | 090800 | 372641400 | 31650 | 31800 | 31800 | 31650 | 1647 |
| 580 | 20240423 | 090700 | 320414500 | 31750 | 31800 | 31850 | 31750 | 1285 |
| 581 | 20240423 | 090600 | 279576700 | 31800 | 31700 | 31900 | 31700 | 781 |
| 582 | 20240423 | 090500 | 254702150 | 31700 | 31500 | 31700 | 31500 | 164 |
| 583 | 20240423 | 090400 | 249521350 | 31500 | 31550 | 31550 | 31450 | 1120 |
| 584 | 20240423 | 090300 | 214247300 | 31500 | 31500 | 31500 | 31450 | 557 |
| 585 | 20240423 | 090200 | 196708250 | 31500 | 31500 | 31600 | 31450 | 668 |
| 586 | 20240423 | 090100 | 175663750 | 31450 | 31450 | 31700 | 31450 | 285 |
| 587 | 20240423 | 090000 | 166694250 | 31450 | 31500 | 31700 | 31350 | 5272 |