34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 192500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 3 | 20240423 | 192400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 4 | 20240423 | 192300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 5 | 20240423 | 192200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 6 | 20240423 | 192100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 7 | 20240423 | 192000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 8 | 20240423 | 191900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 9 | 20240423 | 191800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 10 | 20240423 | 191700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 11 | 20240423 | 191600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 12 | 20240423 | 191500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 13 | 20240423 | 191400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 14 | 20240423 | 191300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 15 | 20240423 | 191200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 16 | 20240423 | 191100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 17 | 20240423 | 191000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 18 | 20240423 | 190900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 19 | 20240423 | 190800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 20 | 20240423 | 190700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 21 | 20240423 | 190600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 22 | 20240423 | 190500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 23 | 20240423 | 190400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 24 | 20240423 | 190300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 25 | 20240423 | 190200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 26 | 20240423 | 190100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 27 | 20240423 | 190000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 28 | 20240423 | 185900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 29 | 20240423 | 185800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 30 | 20240423 | 185700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 31 | 20240423 | 185600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 32 | 20240423 | 185500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 33 | 20240423 | 185400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 34 | 20240423 | 185300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 35 | 20240423 | 185200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 36 | 20240423 | 185100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 37 | 20240423 | 185000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 38 | 20240423 | 184900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 39 | 20240423 | 184800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 40 | 20240423 | 184700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 41 | 20240423 | 184600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 42 | 20240423 | 184500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 43 | 20240423 | 184400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 44 | 20240423 | 184300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 45 | 20240423 | 184200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 46 | 20240423 | 184100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 47 | 20240423 | 184000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 48 | 20240423 | 183900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 49 | 20240423 | 183800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 50 | 20240423 | 183700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 51 | 20240423 | 183600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 52 | 20240423 | 183500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 53 | 20240423 | 183400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 54 | 20240423 | 183300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 55 | 20240423 | 183200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 56 | 20240423 | 183100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 57 | 20240423 | 183000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 58 | 20240423 | 182900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 59 | 20240423 | 182800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 60 | 20240423 | 182700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 61 | 20240423 | 182600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 62 | 20240423 | 182500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 63 | 20240423 | 182400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 64 | 20240423 | 182300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 65 | 20240423 | 182200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 66 | 20240423 | 182100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 67 | 20240423 | 182000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 68 | 20240423 | 181900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 69 | 20240423 | 181800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 70 | 20240423 | 181700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 71 | 20240423 | 181600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 72 | 20240423 | 181500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 73 | 20240423 | 181400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 74 | 20240423 | 181300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 75 | 20240423 | 181200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 76 | 20240423 | 181100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 77 | 20240423 | 181000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 78 | 20240423 | 180900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 79 | 20240423 | 180800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 80 | 20240423 | 180700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 81 | 20240423 | 180600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 82 | 20240423 | 180500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 83 | 20240423 | 180400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 84 | 20240423 | 180300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 85 | 20240423 | 180200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 86 | 20240423 | 180100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 87 | 20240423 | 180000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 88 | 20240423 | 175900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 89 | 20240423 | 175800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 90 | 20240423 | 175700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 91 | 20240423 | 175600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 92 | 20240423 | 175500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 93 | 20240423 | 175400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 94 | 20240423 | 175300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 95 | 20240423 | 175200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 96 | 20240423 | 175100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 97 | 20240423 | 175000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 98 | 20240423 | 174900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 99 | 20240423 | 174800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 100 | 20240423 | 174700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 101 | 20240423 | 174600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 102 | 20240423 | 174500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 103 | 20240423 | 174400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 104 | 20240423 | 174300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 105 | 20240423 | 174200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 106 | 20240423 | 174100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 107 | 20240423 | 174000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 108 | 20240423 | 173900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 109 | 20240423 | 173800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 110 | 20240423 | 173700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 111 | 20240423 | 173600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 112 | 20240423 | 173500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 113 | 20240423 | 173400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 114 | 20240423 | 173300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 115 | 20240423 | 173200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 116 | 20240423 | 173100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 117 | 20240423 | 173000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 118 | 20240423 | 172900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 119 | 20240423 | 172800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 120 | 20240423 | 172700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 121 | 20240423 | 172600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 122 | 20240423 | 172500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 123 | 20240423 | 172400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 124 | 20240423 | 172300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 125 | 20240423 | 172200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 126 | 20240423 | 172100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 127 | 20240423 | 172000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 128 | 20240423 | 171900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 129 | 20240423 | 171800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 130 | 20240423 | 171700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 131 | 20240423 | 171600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 132 | 20240423 | 171500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 133 | 20240423 | 171400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 134 | 20240423 | 171300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 135 | 20240423 | 171200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 136 | 20240423 | 171100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 137 | 20240423 | 171000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 138 | 20240423 | 170900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 139 | 20240423 | 170800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 140 | 20240423 | 170700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 141 | 20240423 | 170600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 142 | 20240423 | 170500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 143 | 20240423 | 170400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 144 | 20240423 | 170300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 145 | 20240423 | 170200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 146 | 20240423 | 170100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 147 | 20240423 | 170000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 148 | 20240423 | 165900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 149 | 20240423 | 165800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 150 | 20240423 | 165700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 151 | 20240423 | 165600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 152 | 20240423 | 165500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 153 | 20240423 | 165400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 154 | 20240423 | 165300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 155 | 20240423 | 165200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 156 | 20240423 | 165100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 157 | 20240423 | 165000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 158 | 20240423 | 164900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 159 | 20240423 | 164800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 160 | 20240423 | 164700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 161 | 20240423 | 164600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 162 | 20240423 | 164500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 163 | 20240423 | 164400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 164 | 20240423 | 164300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 165 | 20240423 | 164200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 166 | 20240423 | 164100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 167 | 20240423 | 164000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 168 | 20240423 | 163900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 169 | 20240423 | 163800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 170 | 20240423 | 163700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 171 | 20240423 | 163600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 172 | 20240423 | 163500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 173 | 20240423 | 163400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 174 | 20240423 | 163300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 175 | 20240423 | 163200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 176 | 20240423 | 163100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 177 | 20240423 | 163000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 178 | 20240423 | 162900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 179 | 20240423 | 162800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 180 | 20240423 | 162700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 181 | 20240423 | 162600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 182 | 20240423 | 162500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 183 | 20240423 | 162400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 184 | 20240423 | 162300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 185 | 20240423 | 162200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 186 | 20240423 | 162100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 187 | 20240423 | 162000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 188 | 20240423 | 161900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 189 | 20240423 | 161800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 190 | 20240423 | 161700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 191 | 20240423 | 161600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 192 | 20240423 | 161500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 193 | 20240423 | 161400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 194 | 20240423 | 161300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 195 | 20240423 | 161200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 196 | 20240423 | 161100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 197 | 20240423 | 161000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 198 | 20240423 | 160900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 199 | 20240423 | 160800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 200 | 20240423 | 160700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 201 | 20240423 | 160600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 202 | 20240423 | 160500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 203 | 20240423 | 160400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 204 | 20240423 | 160300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 205 | 20240423 | 160200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 206 | 20240423 | 160100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 207 | 20240423 | 160000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 208 | 20240423 | 155900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 209 | 20240423 | 155800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 210 | 20240423 | 155700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 211 | 20240423 | 155600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 212 | 20240423 | 155500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 213 | 20240423 | 155400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 214 | 20240423 | 155300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 215 | 20240423 | 155200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 216 | 20240423 | 155100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 217 | 20240423 | 155000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 218 | 20240423 | 154900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 219 | 20240423 | 154800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 220 | 20240423 | 154700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 221 | 20240423 | 154600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 222 | 20240423 | 154500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 223 | 20240423 | 154400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 224 | 20240423 | 154300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 225 | 20240423 | 154200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 226 | 20240423 | 154100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 227 | 20240423 | 154000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 228 | 20240423 | 153900 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 229 | 20240423 | 153800 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 230 | 20240423 | 153700 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 231 | 20240423 | 153600 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 232 | 20240423 | 153500 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 233 | 20240423 | 153400 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 234 | 20240423 | 153300 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 235 | 20240423 | 153200 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 236 | 20240423 | 153100 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 0 |
| 237 | 20240423 | 153000 | 30385560700 | 86400 | 86400 | 86400 | 86400 | 5154 |
| 238 | 20240423 | 152900 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 239 | 20240423 | 152800 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 240 | 20240423 | 152700 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 241 | 20240423 | 152600 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 242 | 20240423 | 152500 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 243 | 20240423 | 152400 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 244 | 20240423 | 152300 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 245 | 20240423 | 152200 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 246 | 20240423 | 152100 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 247 | 20240423 | 152000 | 29940255100 | 86000 | 86000 | 86000 | 86000 | 0 |
| 248 | 20240423 | 151900 | 29940255100 | 86000 | 86100 | 86300 | 86000 | 1040 |
| 249 | 20240423 | 151800 | 29850586800 | 86100 | 86300 | 86300 | 86000 | 1069 |
| 250 | 20240423 | 151700 | 29758386400 | 86300 | 85900 | 86300 | 85800 | 778 |
| 251 | 20240423 | 151600 | 29691396100 | 85900 | 86100 | 86200 | 85900 | 1104 |
| 252 | 20240423 | 151500 | 29596405200 | 86100 | 86000 | 86200 | 86000 | 1031 |
| 253 | 20240423 | 151400 | 29507597500 | 86100 | 85800 | 86100 | 85800 | 523 |
| 254 | 20240423 | 151300 | 29462638800 | 85800 | 85800 | 85900 | 85800 | 666 |
| 255 | 20240423 | 151200 | 29405450100 | 85800 | 85900 | 86000 | 85700 | 422 |
| 256 | 20240423 | 151100 | 29369229800 | 85800 | 85900 | 86000 | 85700 | 1016 |
| 257 | 20240423 | 151000 | 29282005100 | 85900 | 85900 | 86000 | 85900 | 736 |
| 258 | 20240423 | 150900 | 29218762200 | 86000 | 86000 | 86000 | 85900 | 616 |
| 259 | 20240423 | 150800 | 29165816600 | 85900 | 85900 | 86000 | 85800 | 858 |
| 260 | 20240423 | 150700 | 29092106000 | 85900 | 85800 | 86000 | 85800 | 502 |
| 261 | 20240423 | 150600 | 29048985000 | 85800 | 85800 | 85900 | 85800 | 313 |
| 262 | 20240423 | 150500 | 29022115300 | 85900 | 85800 | 85900 | 85800 | 383 |
| 263 | 20240423 | 150400 | 28989228500 | 85800 | 86000 | 86000 | 85800 | 792 |
| 264 | 20240423 | 150300 | 28921173200 | 85900 | 85900 | 86000 | 85800 | 695 |
| 265 | 20240423 | 150200 | 28861471100 | 85900 | 85800 | 86000 | 85800 | 717 |
| 266 | 20240423 | 150100 | 28799887000 | 85800 | 85900 | 85900 | 85800 | 603 |
| 267 | 20240423 | 150000 | 28748128700 | 85900 | 85700 | 85900 | 85700 | 472 |
| 268 | 20240423 | 145900 | 28707652500 | 85700 | 85800 | 85900 | 85700 | 590 |
| 269 | 20240423 | 145800 | 28657046100 | 85800 | 85800 | 85900 | 85700 | 967 |
| 270 | 20240423 | 145700 | 28574096200 | 85800 | 85700 | 85800 | 85700 | 884 |
| 271 | 20240423 | 145600 | 28498312600 | 85700 | 85800 | 85900 | 85700 | 649 |
| 272 | 20240423 | 145500 | 28442630900 | 85800 | 86000 | 86000 | 85800 | 1297 |
| 273 | 20240423 | 145400 | 28331245000 | 86000 | 85900 | 86000 | 85900 | 645 |
| 274 | 20240423 | 145300 | 28275818300 | 85900 | 85900 | 86000 | 85900 | 438 |
| 275 | 20240423 | 145200 | 28238182900 | 86000 | 86000 | 86000 | 85800 | 770 |
| 276 | 20240423 | 145100 | 28172032300 | 86000 | 86000 | 86000 | 85900 | 1080 |
| 277 | 20240423 | 145000 | 28079232200 | 85900 | 86100 | 86100 | 85900 | 710 |
| 278 | 20240423 | 144900 | 28018190700 | 86100 | 86000 | 86100 | 86000 | 421 |
| 279 | 20240423 | 144800 | 27981964300 | 86000 | 86000 | 86100 | 86000 | 494 |
| 280 | 20240423 | 144700 | 27939467900 | 86000 | 86100 | 86200 | 86000 | 1221 |
| 281 | 20240423 | 144600 | 27834340500 | 86100 | 86100 | 86200 | 86100 | 902 |
| 282 | 20240423 | 144500 | 27756660800 | 86100 | 86000 | 86100 | 85900 | 758 |
| 283 | 20240423 | 144400 | 27691463200 | 85900 | 85900 | 86000 | 85900 | 611 |
| 284 | 20240423 | 144300 | 27638948000 | 85900 | 85900 | 86000 | 85900 | 614 |
| 285 | 20240423 | 144200 | 27586160500 | 86000 | 85900 | 86000 | 85900 | 525 |
| 286 | 20240423 | 144100 | 27541044900 | 85900 | 85700 | 86000 | 85700 | 947 |
| 287 | 20240423 | 144000 | 27459740400 | 85800 | 85900 | 86000 | 85700 | 1208 |
| 288 | 20240423 | 143900 | 27356033900 | 86000 | 86100 | 86100 | 85900 | 711 |
| 289 | 20240423 | 143800 | 27294880900 | 86000 | 86200 | 86200 | 86000 | 606 |
| 290 | 20240423 | 143700 | 27242695100 | 86100 | 86100 | 86200 | 86100 | 599 |
| 291 | 20240423 | 143600 | 27191105000 | 86200 | 86200 | 86200 | 86100 | 571 |
| 292 | 20240423 | 143500 | 27141929200 | 86200 | 86100 | 86200 | 86100 | 468 |
| 293 | 20240423 | 143400 | 27101613800 | 86100 | 86300 | 86300 | 86100 | 882 |
| 294 | 20240423 | 143300 | 27025526400 | 86300 | 86400 | 86400 | 86300 | 1051 |
| 295 | 20240423 | 143200 | 26934802000 | 86400 | 86200 | 86500 | 86100 | 1011 |
| 296 | 20240423 | 143100 | 26847543700 | 86200 | 85800 | 86200 | 85800 | 511 |
| 297 | 20240423 | 143000 | 26803600600 | 85900 | 86000 | 86000 | 85800 | 664 |
| 298 | 20240423 | 142900 | 26746551800 | 86100 | 86000 | 86200 | 85800 | 1160 |
| 299 | 20240423 | 142800 | 26646794500 | 86000 | 86100 | 86200 | 86000 | 599 |
| 300 | 20240423 | 142700 | 26595252500 | 86100 | 86500 | 86500 | 86100 | 755 |
| 301 | 20240423 | 142600 | 26530139200 | 86400 | 86600 | 86700 | 86400 | 1576 |
| 302 | 20240423 | 142500 | 26393707000 | 86700 | 86700 | 86700 | 86600 | 1332 |
| 303 | 20240423 | 142400 | 26278331000 | 86700 | 86800 | 86800 | 86600 | 2742 |
| 304 | 20240423 | 142300 | 26040852000 | 86700 | 86900 | 86900 | 86600 | 12621 |
| 305 | 20240423 | 142200 | 24946041400 | 86900 | 86800 | 87000 | 86800 | 305 |
| 306 | 20240423 | 142100 | 24919535700 | 87000 | 87000 | 87100 | 86800 | 803 |
| 307 | 20240423 | 142000 | 24849685800 | 87000 | 87100 | 87100 | 86900 | 3039 |
| 308 | 20240423 | 141900 | 24585285000 | 87100 | 86900 | 87100 | 86900 | 684 |
| 309 | 20240423 | 141800 | 24525772900 | 87000 | 87000 | 87000 | 86800 | 708 |
| 310 | 20240423 | 141700 | 24464184600 | 86900 | 86900 | 87000 | 86800 | 599 |
| 311 | 20240423 | 141600 | 24412147700 | 86900 | 86900 | 86900 | 86800 | 1006 |
| 312 | 20240423 | 141500 | 24324728000 | 87000 | 87000 | 87000 | 86900 | 268 |
| 313 | 20240423 | 141400 | 24301423800 | 87000 | 86900 | 87000 | 86800 | 243 |
| 314 | 20240423 | 141300 | 24280306200 | 86800 | 86900 | 86900 | 86800 | 190 |
| 315 | 20240423 | 141200 | 24263797400 | 86900 | 86800 | 86900 | 86800 | 282 |
| 316 | 20240423 | 141100 | 24239293000 | 86800 | 86900 | 86900 | 86800 | 357 |
| 317 | 20240423 | 141000 | 24208283100 | 86900 | 86800 | 86900 | 86800 | 385 |
| 318 | 20240423 | 140900 | 24174842700 | 86800 | 86900 | 86900 | 86800 | 259 |
| 319 | 20240423 | 140800 | 24152342200 | 86900 | 87100 | 87200 | 86800 | 7788 |
| 320 | 20240423 | 140700 | 23475079500 | 87100 | 87100 | 87200 | 87000 | 547 |
| 321 | 20240423 | 140600 | 23427436200 | 87100 | 87000 | 87200 | 87000 | 466 |
| 322 | 20240423 | 140500 | 23386837000 | 87100 | 87000 | 87100 | 87000 | 548 |
| 323 | 20240423 | 140400 | 23339122200 | 87100 | 87000 | 87100 | 87000 | 218 |
| 324 | 20240423 | 140300 | 23320142600 | 87100 | 87000 | 87100 | 87000 | 202 |
| 325 | 20240423 | 140200 | 23302551400 | 87000 | 87000 | 87100 | 86900 | 469 |
| 326 | 20240423 | 140100 | 23261747000 | 87000 | 87000 | 87000 | 86900 | 341 |
| 327 | 20240423 | 140000 | 23232092300 | 86900 | 86900 | 87000 | 86900 | 527 |
| 328 | 20240423 | 135900 | 23186247900 | 87000 | 87100 | 87100 | 86900 | 780 |
| 329 | 20240423 | 135800 | 23118374200 | 87100 | 87000 | 87100 | 86900 | 252 |
| 330 | 20240423 | 135700 | 23096451400 | 87000 | 87100 | 87100 | 86900 | 2220 |
| 331 | 20240423 | 135600 | 22903395500 | 87100 | 87100 | 87200 | 87000 | 409 |
| 332 | 20240423 | 135500 | 22867778800 | 87100 | 87100 | 87200 | 87000 | 956 |
| 333 | 20240423 | 135400 | 22784509300 | 87100 | 87100 | 87200 | 87000 | 1483 |
| 334 | 20240423 | 135300 | 22655307500 | 87000 | 87100 | 87100 | 87000 | 539 |
| 335 | 20240423 | 135200 | 22608361900 | 87100 | 87100 | 87100 | 87000 | 278 |
| 336 | 20240423 | 135100 | 22584160000 | 87100 | 87000 | 87100 | 87000 | 413 |
| 337 | 20240423 | 135000 | 22548199700 | 87100 | 87000 | 87100 | 87000 | 458 |
| 338 | 20240423 | 134900 | 22508329200 | 87100 | 87000 | 87100 | 87000 | 1547 |
| 339 | 20240423 | 134800 | 22373711700 | 87100 | 87200 | 87200 | 87000 | 801 |
| 340 | 20240423 | 134700 | 22303930100 | 87200 | 87200 | 87300 | 87200 | 691 |
| 341 | 20240423 | 134600 | 22243644500 | 87300 | 87300 | 87300 | 87200 | 635 |
| 342 | 20240423 | 134500 | 22188252400 | 87300 | 87100 | 87300 | 87100 | 496 |
| 343 | 20240423 | 134400 | 22145010800 | 87200 | 87100 | 87200 | 87100 | 479 |
| 344 | 20240423 | 134300 | 22103248000 | 87200 | 87100 | 87300 | 87100 | 2035 |
| 345 | 20240423 | 134200 | 21925753500 | 87100 | 87100 | 87200 | 87000 | 3523 |
| 346 | 20240423 | 134100 | 21618908600 | 87100 | 87100 | 87100 | 87000 | 662 |
| 347 | 20240423 | 134000 | 21561256500 | 87100 | 87000 | 87100 | 86900 | 1589 |
| 348 | 20240423 | 133900 | 21422895700 | 87000 | 87000 | 87000 | 86900 | 899 |
| 349 | 20240423 | 133800 | 21344700800 | 86900 | 86900 | 87000 | 86900 | 554 |
| 350 | 20240423 | 133700 | 21296515000 | 87000 | 86800 | 87000 | 86800 | 571 |
| 351 | 20240423 | 133600 | 21246860200 | 86900 | 86800 | 86900 | 86800 | 444 |
| 352 | 20240423 | 133500 | 21208290600 | 86900 | 86800 | 86900 | 86700 | 585 |
| 353 | 20240423 | 133400 | 21157477800 | 86800 | 86800 | 86900 | 86700 | 617 |
| 354 | 20240423 | 133300 | 21103929600 | 86800 | 86600 | 86900 | 86600 | 569 |
| 355 | 20240423 | 133200 | 21054549200 | 86700 | 86700 | 86900 | 86700 | 571 |
| 356 | 20240423 | 133100 | 21004999000 | 86700 | 86600 | 87000 | 86500 | 5834 |
| 357 | 20240423 | 133000 | 20497999500 | 86700 | 86700 | 86800 | 86600 | 615 |
| 358 | 20240423 | 132900 | 20444659700 | 86700 | 86800 | 86900 | 86700 | 576 |
| 359 | 20240423 | 132800 | 20394658500 | 86700 | 86700 | 86800 | 86600 | 466 |
| 360 | 20240423 | 132700 | 20354239700 | 86600 | 86800 | 86900 | 86600 | 708 |
| 361 | 20240423 | 132600 | 20292803200 | 86800 | 86700 | 86900 | 86700 | 328 |
| 362 | 20240423 | 132500 | 20264320200 | 86700 | 86800 | 86800 | 86600 | 1038 |
| 363 | 20240423 | 132400 | 20174354700 | 86700 | 86800 | 86900 | 86700 | 509 |
| 364 | 20240423 | 132300 | 20130176000 | 86800 | 87100 | 87100 | 86700 | 1126 |
| 365 | 20240423 | 132200 | 20032366200 | 87000 | 87100 | 87100 | 86900 | 751 |
| 366 | 20240423 | 132100 | 19967022900 | 87100 | 87300 | 87300 | 87000 | 1307 |
| 367 | 20240423 | 132000 | 19853085900 | 87300 | 87200 | 87300 | 87200 | 782 |
| 368 | 20240423 | 131900 | 19784823100 | 87200 | 87100 | 87300 | 87000 | 1759 |
| 369 | 20240423 | 131800 | 19631449600 | 87100 | 87100 | 87100 | 86900 | 1888 |
| 370 | 20240423 | 131700 | 19467009000 | 86900 | 87000 | 87100 | 86900 | 2401 |
| 371 | 20240423 | 131600 | 19258093000 | 86900 | 86900 | 87000 | 86800 | 414 |
| 372 | 20240423 | 131500 | 19222117300 | 87000 | 86800 | 87000 | 86800 | 682 |
| 373 | 20240423 | 131400 | 19162843600 | 86800 | 86900 | 87000 | 86800 | 777 |
| 374 | 20240423 | 131300 | 19095263900 | 86900 | 87000 | 87000 | 86800 | 592 |
| 375 | 20240423 | 131200 | 19043808800 | 86900 | 87000 | 87000 | 86900 | 489 |
| 376 | 20240423 | 131100 | 19001272000 | 87000 | 86900 | 87000 | 86900 | 640 |
| 377 | 20240423 | 131000 | 18945600100 | 87000 | 86900 | 87000 | 86800 | 462 |
| 378 | 20240423 | 130900 | 18905427500 | 86800 | 86800 | 86900 | 86800 | 349 |
| 379 | 20240423 | 130800 | 18875106300 | 86800 | 86800 | 86900 | 86700 | 488 |
| 380 | 20240423 | 130700 | 18832730400 | 86900 | 86600 | 86900 | 86600 | 645 |
| 381 | 20240423 | 130600 | 18776805200 | 86700 | 86700 | 86800 | 86700 | 629 |
| 382 | 20240423 | 130500 | 18722239800 | 86800 | 86800 | 86800 | 86600 | 544 |
| 383 | 20240423 | 130400 | 18675045800 | 86800 | 86700 | 86800 | 86600 | 819 |
| 384 | 20240423 | 130300 | 18604051400 | 86700 | 86900 | 87000 | 86700 | 1278 |
| 385 | 20240423 | 130200 | 18493070900 | 86800 | 87000 | 87000 | 86800 | 948 |
| 386 | 20240423 | 130100 | 18410705600 | 87000 | 86900 | 87000 | 86800 | 697 |
| 387 | 20240423 | 130000 | 18350144900 | 86900 | 87000 | 87000 | 86900 | 688 |
| 388 | 20240423 | 125900 | 18290318800 | 87000 | 86900 | 87000 | 86800 | 1187 |
| 389 | 20240423 | 125800 | 18187167600 | 86900 | 86900 | 86900 | 86800 | 1397 |
| 390 | 20240423 | 125700 | 18065778000 | 86900 | 86900 | 86900 | 86800 | 495 |
| 391 | 20240423 | 125600 | 18022770800 | 86900 | 86700 | 86900 | 86700 | 488 |
| 392 | 20240423 | 125500 | 17980387300 | 86800 | 86800 | 86800 | 86700 | 667 |
| 393 | 20240423 | 125400 | 17922528500 | 86700 | 86700 | 86800 | 86700 | 479 |
| 394 | 20240423 | 125300 | 17880970400 | 86800 | 86700 | 86800 | 86700 | 606 |
| 395 | 20240423 | 125200 | 17828381900 | 86700 | 86700 | 86800 | 86700 | 851 |
| 396 | 20240423 | 125100 | 17754547200 | 86800 | 86700 | 86800 | 86600 | 576 |
| 397 | 20240423 | 125000 | 17704613500 | 86600 | 86800 | 86800 | 86600 | 858 |
| 398 | 20240423 | 124900 | 17630212100 | 86800 | 86800 | 86800 | 86700 | 494 |
| 399 | 20240423 | 124800 | 17587335900 | 86800 | 86700 | 86800 | 86600 | 623 |
| 400 | 20240423 | 124700 | 17533312500 | 86700 | 86600 | 86800 | 86600 | 484 |
| 401 | 20240423 | 124600 | 17491356200 | 86700 | 86700 | 86800 | 86600 | 761 |
| 402 | 20240423 | 124500 | 17425377500 | 86600 | 86600 | 86800 | 86600 | 1005 |
| 403 | 20240423 | 124400 | 17338253000 | 86600 | 86500 | 86600 | 86500 | 851 |
| 404 | 20240423 | 124300 | 17264587900 | 86600 | 86500 | 86600 | 86500 | 570 |
| 405 | 20240423 | 124200 | 17215238700 | 86600 | 86500 | 86600 | 86500 | 697 |
| 406 | 20240423 | 124100 | 17154890500 | 86500 | 86500 | 86600 | 86500 | 540 |
| 407 | 20240423 | 124000 | 17108138600 | 86500 | 86600 | 86600 | 86500 | 670 |
| 408 | 20240423 | 123900 | 17050127600 | 86500 | 86500 | 86600 | 86400 | 936 |
| 409 | 20240423 | 123800 | 16969150600 | 86500 | 86400 | 86500 | 86300 | 606 |
| 410 | 20240423 | 123700 | 16916761700 | 86400 | 86400 | 86400 | 86300 | 640 |
| 411 | 20240423 | 123600 | 16861485000 | 86300 | 86300 | 86400 | 86300 | 434 |
| 412 | 20240423 | 123500 | 16823994800 | 86300 | 86300 | 86400 | 86200 | 505 |
| 413 | 20240423 | 123400 | 16780413000 | 86300 | 86300 | 86300 | 86200 | 580 |
| 414 | 20240423 | 123300 | 16730363700 | 86300 | 86300 | 86400 | 86300 | 613 |
| 415 | 20240423 | 123200 | 16677442100 | 86400 | 86400 | 86500 | 86300 | 718 |
| 416 | 20240423 | 123100 | 16615379500 | 86400 | 86500 | 86500 | 86400 | 606 |
| 417 | 20240423 | 123000 | 16562990700 | 86500 | 86500 | 86500 | 86400 | 512 |
| 418 | 20240423 | 122900 | 16518706200 | 86500 | 86400 | 86500 | 86400 | 430 |
| 419 | 20240423 | 122800 | 16481534200 | 86400 | 86400 | 86400 | 86300 | 409 |
| 420 | 20240423 | 122700 | 16446198000 | 86400 | 86400 | 86400 | 86300 | 416 |
| 421 | 20240423 | 122600 | 16410258000 | 86400 | 86300 | 86500 | 86200 | 535 |
| 422 | 20240423 | 122500 | 16364042700 | 86200 | 86300 | 86500 | 86200 | 741 |
| 423 | 20240423 | 122400 | 16300043500 | 86300 | 86200 | 86400 | 86000 | 1032 |
| 424 | 20240423 | 122300 | 16211115000 | 86400 | 86000 | 86400 | 86000 | 425 |
| 425 | 20240423 | 122200 | 16174464700 | 86200 | 86200 | 86300 | 86000 | 905 |
| 426 | 20240423 | 122100 | 16096463100 | 86200 | 86400 | 86400 | 86200 | 638 |
| 427 | 20240423 | 122000 | 16041379000 | 86300 | 86400 | 86400 | 86300 | 432 |
| 428 | 20240423 | 121900 | 16004055800 | 86400 | 86300 | 86500 | 86200 | 3455 |
| 429 | 20240423 | 121800 | 15705366800 | 86300 | 86200 | 86300 | 86200 | 556 |
| 430 | 20240423 | 121700 | 15657385900 | 86200 | 86300 | 86300 | 86200 | 413 |
| 431 | 20240423 | 121600 | 15621748100 | 86300 | 86200 | 86300 | 86200 | 614 |
| 432 | 20240423 | 121500 | 15568768800 | 86300 | 86300 | 86300 | 86200 | 678 |
| 433 | 20240423 | 121400 | 15510265300 | 86300 | 86100 | 86300 | 86100 | 303 |
| 434 | 20240423 | 121300 | 15484145200 | 86100 | 86200 | 86300 | 86100 | 765 |
| 435 | 20240423 | 121200 | 15418149300 | 86200 | 86100 | 86300 | 86000 | 1625 |
| 436 | 20240423 | 121100 | 15278139100 | 86000 | 85800 | 86000 | 85800 | 1002 |
| 437 | 20240423 | 121000 | 15191977100 | 85900 | 86000 | 86000 | 85700 | 530 |
| 438 | 20240423 | 120900 | 15146468100 | 86000 | 86000 | 86000 | 85900 | 693 |
| 439 | 20240423 | 120800 | 15086891500 | 86000 | 86000 | 86000 | 85900 | 747 |
| 440 | 20240423 | 120700 | 15022688900 | 86000 | 85900 | 86000 | 85900 | 724 |
| 441 | 20240423 | 120600 | 14960439200 | 86000 | 86000 | 86000 | 85900 | 511 |
| 442 | 20240423 | 120500 | 14916495900 | 85900 | 86000 | 86000 | 85900 | 1043 |
| 443 | 20240423 | 120400 | 14826810900 | 85900 | 85900 | 86000 | 85800 | 499 |
| 444 | 20240423 | 120300 | 14783933400 | 85900 | 85900 | 85900 | 85800 | 595 |
| 445 | 20240423 | 120200 | 14732827200 | 85900 | 85900 | 85900 | 85800 | 262 |
| 446 | 20240423 | 120100 | 14710322200 | 85900 | 85800 | 85900 | 85700 | 538 |
| 447 | 20240423 | 120000 | 14664138900 | 85800 | 85600 | 85800 | 85500 | 778 |
| 448 | 20240423 | 115900 | 14597439700 | 85600 | 85700 | 85700 | 85500 | 1017 |
| 449 | 20240423 | 115800 | 14510368200 | 85700 | 85700 | 85700 | 85600 | 590 |
| 450 | 20240423 | 115700 | 14459847300 | 85800 | 85900 | 86000 | 85600 | 1162 |
| 451 | 20240423 | 115600 | 14360165000 | 86000 | 85800 | 86000 | 85800 | 815 |
| 452 | 20240423 | 115500 | 14290127400 | 85800 | 85800 | 85900 | 85800 | 750 |
| 453 | 20240423 | 115400 | 14225703700 | 85900 | 85700 | 85900 | 85700 | 1231 |
| 454 | 20240423 | 115300 | 14119968900 | 85700 | 85900 | 85900 | 85700 | 3135 |
| 455 | 20240423 | 115200 | 13850864400 | 85900 | 85800 | 85900 | 85700 | 2909 |
| 456 | 20240423 | 115100 | 13601262400 | 85800 | 85500 | 85800 | 85400 | 2667 |
| 457 | 20240423 | 115000 | 13372873300 | 85500 | 85500 | 85600 | 85400 | 1049 |
| 458 | 20240423 | 114900 | 13283165600 | 85500 | 85400 | 85500 | 85300 | 624 |
| 459 | 20240423 | 114800 | 13229874900 | 85500 | 85300 | 85500 | 85300 | 501 |
| 460 | 20240423 | 114700 | 13187050000 | 85400 | 85400 | 85500 | 85400 | 846 |
| 461 | 20240423 | 114600 | 13114770500 | 85500 | 85500 | 85500 | 85400 | 471 |
| 462 | 20240423 | 114500 | 13074502500 | 85400 | 85500 | 85500 | 85300 | 368 |
| 463 | 20240423 | 114400 | 13043061800 | 85500 | 85500 | 85500 | 85400 | 522 |
| 464 | 20240423 | 114300 | 12998438900 | 85500 | 85400 | 85500 | 85300 | 276 |
| 465 | 20240423 | 114200 | 12974842800 | 85500 | 85300 | 85500 | 85300 | 456 |
| 466 | 20240423 | 114100 | 12935898100 | 85400 | 85300 | 85400 | 85300 | 244 |
| 467 | 20240423 | 114000 | 12915064500 | 85300 | 85500 | 85500 | 85300 | 773 |
| 468 | 20240423 | 113900 | 12849031100 | 85500 | 85600 | 85600 | 85500 | 730 |
| 469 | 20240423 | 113800 | 12786591000 | 85500 | 85600 | 85600 | 85400 | 732 |
| 470 | 20240423 | 113700 | 12723972700 | 85600 | 85600 | 85600 | 85500 | 617 |
| 471 | 20240423 | 113600 | 12671170400 | 85500 | 85400 | 85600 | 85300 | 3956 |
| 472 | 20240423 | 113500 | 12332974900 | 85400 | 85200 | 85400 | 85100 | 4011 |
| 473 | 20240423 | 113400 | 11990966600 | 85100 | 85200 | 85200 | 85100 | 800 |
| 474 | 20240423 | 113300 | 11922862100 | 85200 | 85200 | 85300 | 85100 | 640 |
| 475 | 20240423 | 113200 | 11868320400 | 85200 | 85200 | 85200 | 85000 | 762 |
| 476 | 20240423 | 113100 | 11803407700 | 85200 | 85200 | 85200 | 85000 | 548 |
| 477 | 20240423 | 113000 | 11756745400 | 85200 | 85100 | 85200 | 84900 | 1267 |
| 478 | 20240423 | 112900 | 11648889100 | 85100 | 84900 | 85100 | 84800 | 2219 |
| 479 | 20240423 | 112800 | 11460370300 | 84800 | 84800 | 84900 | 84600 | 264 |
| 480 | 20240423 | 112700 | 11437976400 | 84800 | 84700 | 84900 | 84600 | 1939 |
| 481 | 20240423 | 112600 | 11273593300 | 84600 | 84500 | 84600 | 84400 | 1185 |
| 482 | 20240423 | 112500 | 11173406800 | 84500 | 84500 | 84500 | 84400 | 159 |
| 483 | 20240423 | 112400 | 11159975800 | 84500 | 84300 | 84500 | 84300 | 494 |
| 484 | 20240423 | 112300 | 11118267900 | 84400 | 84400 | 84500 | 84400 | 253 |
| 485 | 20240423 | 112200 | 11096905100 | 84400 | 84400 | 84400 | 84200 | 405 |
| 486 | 20240423 | 112100 | 11062731200 | 84300 | 84300 | 84400 | 84200 | 206 |
| 487 | 20240423 | 112000 | 11045352500 | 84300 | 84300 | 84300 | 84200 | 209 |
| 488 | 20240423 | 111900 | 11027736700 | 84300 | 84200 | 84400 | 84200 | 232 |
| 489 | 20240423 | 111800 | 11008185500 | 84300 | 84200 | 84400 | 84100 | 282 |
| 490 | 20240423 | 111700 | 10984408700 | 84400 | 84500 | 84500 | 83800 | 614 |
| 491 | 20240423 | 111600 | 10932771000 | 84500 | 84400 | 84500 | 84300 | 253 |
| 492 | 20240423 | 111500 | 10911420700 | 84400 | 84300 | 84500 | 84200 | 164 |
| 493 | 20240423 | 111400 | 10897582300 | 84400 | 84300 | 84500 | 84300 | 416 |
| 494 | 20240423 | 111300 | 10862490300 | 84400 | 84300 | 84400 | 84300 | 246 |
| 495 | 20240423 | 111200 | 10841733400 | 84300 | 84400 | 84400 | 84300 | 205 |
| 496 | 20240423 | 111100 | 10824432600 | 84400 | 84400 | 84500 | 84300 | 183 |
| 497 | 20240423 | 111000 | 10808976600 | 84400 | 84400 | 84400 | 84300 | 255 |
| 498 | 20240423 | 110900 | 10787459800 | 84500 | 84300 | 84500 | 84300 | 433 |
| 499 | 20240423 | 110800 | 10750935700 | 84200 | 84200 | 84300 | 84100 | 207 |
| 500 | 20240423 | 110700 | 10733493800 | 84200 | 84200 | 84300 | 84100 | 280 |
| 501 | 20240423 | 110600 | 10709918100 | 84300 | 84100 | 84300 | 84100 | 152 |
| 502 | 20240423 | 110500 | 10697123600 | 84200 | 84000 | 84200 | 84000 | 255 |
| 503 | 20240423 | 110400 | 10675672500 | 84100 | 83800 | 84100 | 83800 | 815 |
| 504 | 20240423 | 110300 | 10607275700 | 83800 | 83800 | 83800 | 83700 | 169 |
| 505 | 20240423 | 110200 | 10593114200 | 83800 | 83700 | 83800 | 83600 | 252 |
| 506 | 20240423 | 110100 | 10572023600 | 83700 | 83700 | 83700 | 83500 | 266 |
| 507 | 20240423 | 110000 | 10549774100 | 83800 | 83700 | 83800 | 83600 | 204 |
| 508 | 20240423 | 105900 | 10532691900 | 83800 | 83800 | 83800 | 83700 | 76 |
| 509 | 20240423 | 105800 | 10526323500 | 83800 | 83800 | 83800 | 83800 | 137 |
| 510 | 20240423 | 105700 | 10514842900 | 83900 | 83800 | 84000 | 83700 | 267 |
| 511 | 20240423 | 105600 | 10492431800 | 83800 | 83700 | 84000 | 83700 | 457 |
| 512 | 20240423 | 105500 | 10454172200 | 83700 | 83900 | 84000 | 83700 | 291 |
| 513 | 20240423 | 105400 | 10429763600 | 84000 | 83900 | 84000 | 83800 | 149 |
| 514 | 20240423 | 105300 | 10417258900 | 83900 | 83800 | 84000 | 83800 | 52 |
| 515 | 20240423 | 105200 | 10412895600 | 83700 | 83700 | 83700 | 83700 | 124 |
| 516 | 20240423 | 105100 | 10402516800 | 83700 | 83900 | 83900 | 83600 | 364 |
| 517 | 20240423 | 105000 | 10372021400 | 84100 | 84000 | 84100 | 83900 | 337 |
| 518 | 20240423 | 104900 | 10343711800 | 84000 | 84000 | 84000 | 83800 | 174 |
| 519 | 20240423 | 104800 | 10329108300 | 84000 | 84000 | 84000 | 83800 | 131 |
| 520 | 20240423 | 104700 | 10318114900 | 83900 | 83900 | 84000 | 83900 | 96 |
| 521 | 20240423 | 104600 | 10310060200 | 84000 | 83900 | 84000 | 83900 | 179 |
| 522 | 20240423 | 104500 | 10295041100 | 83900 | 83900 | 83900 | 83800 | 75 |
| 523 | 20240423 | 104400 | 10288749100 | 83900 | 83900 | 83900 | 83800 | 70 |
| 524 | 20240423 | 104300 | 10282876900 | 83900 | 83600 | 83900 | 83600 | 229 |
| 525 | 20240423 | 104200 | 10263708200 | 83600 | 83700 | 83800 | 83500 | 341 |
| 526 | 20240423 | 104100 | 10235219800 | 83700 | 83600 | 83800 | 83600 | 226 |
| 527 | 20240423 | 104000 | 10216295500 | 83500 | 83600 | 83600 | 83500 | 119 |
| 528 | 20240423 | 103900 | 10206347200 | 83700 | 83500 | 83700 | 83500 | 85 |
| 529 | 20240423 | 103800 | 10199244500 | 83600 | 83700 | 83700 | 83500 | 720 |
| 530 | 20240423 | 103700 | 10139041800 | 83700 | 83900 | 83900 | 83600 | 449 |
| 531 | 20240423 | 103600 | 10101463700 | 83800 | 83800 | 83900 | 83800 | 85 |
| 532 | 20240423 | 103500 | 10094334300 | 83800 | 83800 | 83900 | 83700 | 119 |
| 533 | 20240423 | 103400 | 10084360800 | 83900 | 84000 | 84000 | 83800 | 467 |
| 534 | 20240423 | 103300 | 10045179400 | 84100 | 84100 | 84100 | 84000 | 125 |
| 535 | 20240423 | 103200 | 10034669800 | 84100 | 83900 | 84100 | 83900 | 99 |
| 536 | 20240423 | 103100 | 10026352000 | 83900 | 83900 | 84000 | 83900 | 416 |
| 537 | 20240423 | 103000 | 9991419800 | 84000 | 84000 | 84000 | 83900 | 296 |
| 538 | 20240423 | 102900 | 9966562700 | 83900 | 83900 | 84000 | 83900 | 146 |
| 539 | 20240423 | 102800 | 9954311400 | 84000 | 83900 | 84000 | 83800 | 162 |
| 540 | 20240423 | 102700 | 9940721100 | 83800 | 83900 | 83900 | 83800 | 118 |
| 541 | 20240423 | 102600 | 9930829900 | 83800 | 83900 | 83900 | 83800 | 98 |
| 542 | 20240423 | 102500 | 9922612100 | 83900 | 83800 | 83900 | 83700 | 601 |
| 543 | 20240423 | 102400 | 9872214400 | 83800 | 83800 | 83900 | 83800 | 288 |
| 544 | 20240423 | 102300 | 9848078700 | 83800 | 83900 | 83900 | 83800 | 50 |
| 545 | 20240423 | 102200 | 9843885800 | 83900 | 83700 | 83900 | 83700 | 449 |
| 546 | 20240423 | 102100 | 9806265300 | 83700 | 83700 | 83800 | 83500 | 741 |
| 547 | 20240423 | 102000 | 9744317000 | 83700 | 83700 | 83700 | 83700 | 133 |
| 548 | 20240423 | 101900 | 9733184900 | 83800 | 83700 | 83800 | 83600 | 383 |
| 549 | 20240423 | 101800 | 9701137000 | 83700 | 83800 | 83800 | 83700 | 134 |
| 550 | 20240423 | 101700 | 9689920900 | 83800 | 83900 | 83900 | 83600 | 220 |
| 551 | 20240423 | 101600 | 9671489600 | 83900 | 83800 | 83900 | 83700 | 478 |
| 552 | 20240423 | 101500 | 9631445800 | 83700 | 83700 | 83800 | 83600 | 186 |
| 553 | 20240423 | 101400 | 9615869500 | 83800 | 83700 | 83900 | 83600 | 653 |
| 554 | 20240423 | 101300 | 9561214900 | 83700 | 83900 | 83900 | 83600 | 443 |
| 555 | 20240423 | 101200 | 9524127700 | 84000 | 84000 | 84000 | 83900 | 195 |
| 556 | 20240423 | 101100 | 9507763700 | 84000 | 84000 | 84000 | 83900 | 627 |
| 557 | 20240423 | 101000 | 9455114300 | 84100 | 84100 | 84100 | 84000 | 487 |
| 558 | 20240423 | 100900 | 9414184200 | 84100 | 84200 | 84300 | 84000 | 664 |
| 559 | 20240423 | 100800 | 9358327500 | 84300 | 84300 | 84400 | 84300 | 233 |
| 560 | 20240423 | 100700 | 9338684500 | 84300 | 84400 | 84400 | 84300 | 179 |
| 561 | 20240423 | 100600 | 9323577400 | 84300 | 84300 | 84400 | 84300 | 206 |
| 562 | 20240423 | 100500 | 9306197100 | 84300 | 84300 | 84500 | 84300 | 801 |
| 563 | 20240423 | 100400 | 9238588900 | 84300 | 84200 | 84400 | 84100 | 372 |
| 564 | 20240423 | 100300 | 9207235100 | 84300 | 84500 | 84500 | 84100 | 399 |
| 565 | 20240423 | 100200 | 9173582300 | 84500 | 84400 | 84500 | 84400 | 529 |
| 566 | 20240423 | 100100 | 9128924800 | 84300 | 84200 | 84400 | 84200 | 232 |
| 567 | 20240423 | 100000 | 9109366700 | 84300 | 84500 | 84500 | 84200 | 367 |
| 568 | 20240423 | 095900 | 9078398300 | 84400 | 84500 | 84500 | 84300 | 337 |
| 569 | 20240423 | 095800 | 9049929300 | 84300 | 84400 | 84500 | 84100 | 479 |
| 570 | 20240423 | 095700 | 9009534100 | 84500 | 84500 | 84900 | 84400 | 699 |
| 571 | 20240423 | 095600 | 8950340100 | 84900 | 85100 | 85100 | 84600 | 593 |
| 572 | 20240423 | 095500 | 8900094800 | 84900 | 85200 | 85200 | 84900 | 542 |
| 573 | 20240423 | 095400 | 8853959700 | 85100 | 85200 | 85200 | 85000 | 608 |
| 574 | 20240423 | 095300 | 8802170600 | 85100 | 84900 | 85200 | 84800 | 1280 |
| 575 | 20240423 | 095200 | 8693404500 | 84900 | 84700 | 84900 | 84600 | 346 |
| 576 | 20240423 | 095100 | 8664049700 | 84900 | 84900 | 84900 | 84600 | 584 |
| 577 | 20240423 | 095000 | 8614521900 | 84900 | 85200 | 85200 | 84900 | 618 |
| 578 | 20240423 | 094900 | 8561975700 | 85200 | 85200 | 85300 | 85100 | 746 |
| 579 | 20240423 | 094800 | 8498393100 | 85300 | 85300 | 85300 | 84900 | 1346 |
| 580 | 20240423 | 094700 | 8383744700 | 85300 | 85000 | 85300 | 85000 | 1471 |
| 581 | 20240423 | 094600 | 8258419600 | 85100 | 84900 | 85200 | 84800 | 4457 |
| 582 | 20240423 | 094500 | 7879396200 | 84800 | 84900 | 85000 | 84800 | 1664 |
| 583 | 20240423 | 094400 | 7738123900 | 84800 | 84700 | 84900 | 84600 | 859 |
| 584 | 20240423 | 094300 | 7665291200 | 84800 | 84800 | 84800 | 84700 | 614 |
| 585 | 20240423 | 094200 | 7613234700 | 84700 | 84800 | 84900 | 84300 | 760 |
| 586 | 20240423 | 094100 | 7548796100 | 84800 | 84900 | 84900 | 84300 | 1228 |
| 587 | 20240423 | 094000 | 7444656700 | 84900 | 84800 | 84900 | 84800 | 356 |
| 588 | 20240423 | 093900 | 7414437800 | 84900 | 84900 | 85000 | 84900 | 951 |
| 589 | 20240423 | 093800 | 7333686500 | 84900 | 84900 | 85000 | 84800 | 897 |
| 590 | 20240423 | 093700 | 7257545300 | 84800 | 84900 | 85000 | 84800 | 1378 |
| 591 | 20240423 | 093600 | 7140544000 | 85000 | 84900 | 85000 | 84800 | 3107 |
| 592 | 20240423 | 093500 | 6876806100 | 84900 | 84600 | 84900 | 84400 | 2511 |
| 593 | 20240423 | 093400 | 6664084700 | 84600 | 84300 | 84600 | 84300 | 565 |
| 594 | 20240423 | 093300 | 6616337900 | 84300 | 84400 | 84600 | 84200 | 693 |
| 595 | 20240423 | 093200 | 6557827000 | 84300 | 84700 | 84700 | 83900 | 1052 |
| 596 | 20240423 | 093100 | 6469149000 | 84700 | 84800 | 84800 | 84200 | 2582 |
| 597 | 20240423 | 093000 | 6251135700 | 84800 | 84700 | 84800 | 84600 | 838 |
| 598 | 20240423 | 092900 | 6180122300 | 84800 | 84700 | 84900 | 84500 | 1224 |
| 599 | 20240423 | 092800 | 6076376300 | 84800 | 84600 | 84800 | 84600 | 653 |
| 600 | 20240423 | 092700 | 6021068000 | 84600 | 84800 | 84800 | 84600 | 1042 |
| 601 | 20240423 | 092600 | 5932758200 | 84800 | 84800 | 84900 | 84500 | 1214 |
| 602 | 20240423 | 092500 | 5829832500 | 84700 | 84600 | 84800 | 84500 | 1170 |
| 603 | 20240423 | 092400 | 5730691700 | 84600 | 84700 | 84800 | 84500 | 1154 |
| 604 | 20240423 | 092300 | 5632989300 | 84500 | 84900 | 84900 | 84500 | 1247 |
| 605 | 20240423 | 092200 | 5527297300 | 84900 | 84500 | 84900 | 84500 | 1067 |
| 606 | 20240423 | 092100 | 5436854300 | 84500 | 84800 | 85000 | 84300 | 3636 |
| 607 | 20240423 | 092000 | 5129348100 | 84800 | 84800 | 85200 | 84700 | 5699 |
| 608 | 20240423 | 091900 | 4645149000 | 84800 | 84700 | 84900 | 84400 | 5859 |
| 609 | 20240423 | 091800 | 4149134600 | 84700 | 84400 | 84700 | 84300 | 5094 |
| 610 | 20240423 | 091700 | 3718114500 | 84400 | 84000 | 84400 | 83900 | 11697 |
| 611 | 20240423 | 091600 | 2733661200 | 84000 | 84000 | 84000 | 83800 | 1302 |
| 612 | 20240423 | 091500 | 2624422100 | 84000 | 83900 | 84000 | 83600 | 1475 |
| 613 | 20240423 | 091400 | 2500652100 | 83900 | 83800 | 83900 | 83700 | 1110 |
| 614 | 20240423 | 091300 | 2407571200 | 83900 | 83800 | 84000 | 83700 | 1964 |
| 615 | 20240423 | 091200 | 2242821900 | 83800 | 84000 | 84000 | 83600 | 2216 |
| 616 | 20240423 | 091100 | 2056953100 | 84200 | 83500 | 84200 | 83400 | 4188 |
| 617 | 20240423 | 091000 | 1706309800 | 83500 | 83500 | 83500 | 83200 | 1314 |
| 618 | 20240423 | 090900 | 1596726700 | 83200 | 83100 | 83500 | 83100 | 2178 |
| 619 | 20240423 | 090800 | 1415267400 | 83100 | 82800 | 83200 | 82500 | 2874 |
| 620 | 20240423 | 090700 | 1176783900 | 82700 | 82200 | 82900 | 82200 | 973 |
| 621 | 20240423 | 090600 | 1096248700 | 82300 | 82900 | 82900 | 82200 | 1812 |
| 622 | 20240423 | 090500 | 946438700 | 82900 | 82600 | 82900 | 82500 | 1444 |
| 623 | 20240423 | 090400 | 826819300 | 82500 | 82100 | 82900 | 82100 | 2138 |
| 624 | 20240423 | 090300 | 650617800 | 82000 | 81600 | 82000 | 80900 | 1460 |
| 625 | 20240423 | 090200 | 531324700 | 81500 | 80500 | 81500 | 80500 | 636 |
| 626 | 20240423 | 090100 | 479858400 | 80600 | 81000 | 81000 | 80300 | 3550 |
| 627 | 20240423 | 090000 | 193593900 | 81000 | 81200 | 81400 | 81000 | 2386 |