35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 3 | 20240422 | 185600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 4 | 20240422 | 185500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 5 | 20240422 | 185400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 6 | 20240422 | 185300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 7 | 20240422 | 185200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 8 | 20240422 | 185100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 9 | 20240422 | 185000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 10 | 20240422 | 184900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 11 | 20240422 | 184800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 12 | 20240422 | 184700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 13 | 20240422 | 184600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 14 | 20240422 | 184500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 15 | 20240422 | 184400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 16 | 20240422 | 184300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 17 | 20240422 | 184200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 18 | 20240422 | 184100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 19 | 20240422 | 184000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 20 | 20240422 | 183900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 21 | 20240422 | 183800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 22 | 20240422 | 183700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 23 | 20240422 | 183600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 24 | 20240422 | 183500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 25 | 20240422 | 183400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 26 | 20240422 | 183300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 27 | 20240422 | 183200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 28 | 20240422 | 183100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 29 | 20240422 | 183000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 30 | 20240422 | 182900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 31 | 20240422 | 182800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 32 | 20240422 | 182700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 33 | 20240422 | 182600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 34 | 20240422 | 182500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 35 | 20240422 | 182400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 36 | 20240422 | 182300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 37 | 20240422 | 182200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 38 | 20240422 | 182100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 39 | 20240422 | 182000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 40 | 20240422 | 181900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 41 | 20240422 | 181800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 42 | 20240422 | 181700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 43 | 20240422 | 181600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 44 | 20240422 | 181500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 45 | 20240422 | 181400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 46 | 20240422 | 181300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 47 | 20240422 | 181200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 48 | 20240422 | 181100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 49 | 20240422 | 181000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 50 | 20240422 | 180900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 51 | 20240422 | 180800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 52 | 20240422 | 180700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 53 | 20240422 | 180600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 54 | 20240422 | 180500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 55 | 20240422 | 180400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 56 | 20240422 | 180300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 57 | 20240422 | 180200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 58 | 20240422 | 180100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 59 | 20240422 | 180000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 60 | 20240422 | 175900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 61 | 20240422 | 175800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 62 | 20240422 | 175700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 63 | 20240422 | 175600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 64 | 20240422 | 175500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 65 | 20240422 | 175400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 66 | 20240422 | 175300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 67 | 20240422 | 175200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 68 | 20240422 | 175100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 69 | 20240422 | 175000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 70 | 20240422 | 174900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 71 | 20240422 | 174800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 72 | 20240422 | 174700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 73 | 20240422 | 174600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 74 | 20240422 | 174500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 75 | 20240422 | 174400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 76 | 20240422 | 174300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 77 | 20240422 | 174200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 78 | 20240422 | 174100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 79 | 20240422 | 174000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 80 | 20240422 | 173900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 81 | 20240422 | 173800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 82 | 20240422 | 173700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 83 | 20240422 | 173600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 84 | 20240422 | 173500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 85 | 20240422 | 173400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 86 | 20240422 | 173300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 87 | 20240422 | 173200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 88 | 20240422 | 173100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 89 | 20240422 | 173000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 90 | 20240422 | 172900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 91 | 20240422 | 172800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 92 | 20240422 | 172700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 93 | 20240422 | 172600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 94 | 20240422 | 172500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 95 | 20240422 | 172400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 96 | 20240422 | 172300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 97 | 20240422 | 172200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 98 | 20240422 | 172100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 99 | 20240422 | 172000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 100 | 20240422 | 171900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 101 | 20240422 | 171800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 102 | 20240422 | 171700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 103 | 20240422 | 171600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 104 | 20240422 | 171500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 105 | 20240422 | 171400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 106 | 20240422 | 171300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 107 | 20240422 | 171200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 108 | 20240422 | 171100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 109 | 20240422 | 171000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 110 | 20240422 | 170900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 111 | 20240422 | 170800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 112 | 20240422 | 170700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 113 | 20240422 | 170600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 114 | 20240422 | 170500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 115 | 20240422 | 170400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 116 | 20240422 | 170300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 117 | 20240422 | 170200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 118 | 20240422 | 170100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 119 | 20240422 | 170000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 120 | 20240422 | 165900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 121 | 20240422 | 165800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 122 | 20240422 | 165700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 123 | 20240422 | 165600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 124 | 20240422 | 165500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 125 | 20240422 | 165400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 126 | 20240422 | 165300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 127 | 20240422 | 165200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 128 | 20240422 | 165100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 129 | 20240422 | 165000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 130 | 20240422 | 164900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 131 | 20240422 | 164800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 132 | 20240422 | 164700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 133 | 20240422 | 164600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 134 | 20240422 | 164500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 135 | 20240422 | 164400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 136 | 20240422 | 164300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 137 | 20240422 | 164200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 138 | 20240422 | 164100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 139 | 20240422 | 164000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 140 | 20240422 | 163900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 141 | 20240422 | 163800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 142 | 20240422 | 163700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 143 | 20240422 | 163600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 144 | 20240422 | 163500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 145 | 20240422 | 163400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 146 | 20240422 | 163300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 147 | 20240422 | 163200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 148 | 20240422 | 163100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 149 | 20240422 | 163000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 150 | 20240422 | 162900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 151 | 20240422 | 162800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 152 | 20240422 | 162700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 153 | 20240422 | 162600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 154 | 20240422 | 162500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 155 | 20240422 | 162400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 156 | 20240422 | 162300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 157 | 20240422 | 162200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 158 | 20240422 | 162100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 159 | 20240422 | 162000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 160 | 20240422 | 161900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 161 | 20240422 | 161800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 162 | 20240422 | 161700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 163 | 20240422 | 161600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 164 | 20240422 | 161500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 165 | 20240422 | 161400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 166 | 20240422 | 161300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 167 | 20240422 | 161200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 168 | 20240422 | 161100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 169 | 20240422 | 161000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 170 | 20240422 | 160900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 171 | 20240422 | 160800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 172 | 20240422 | 160700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 173 | 20240422 | 160600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 174 | 20240422 | 160500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 175 | 20240422 | 160400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 176 | 20240422 | 160300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 177 | 20240422 | 160200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 178 | 20240422 | 160100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 179 | 20240422 | 160000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 180 | 20240422 | 155900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 181 | 20240422 | 155800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 182 | 20240422 | 155700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 183 | 20240422 | 155600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 184 | 20240422 | 155500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 185 | 20240422 | 155400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 186 | 20240422 | 155300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 187 | 20240422 | 155200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 188 | 20240422 | 155100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 189 | 20240422 | 155000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 190 | 20240422 | 154900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 191 | 20240422 | 154800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 192 | 20240422 | 154700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 193 | 20240422 | 154600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 194 | 20240422 | 154500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 195 | 20240422 | 154400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 196 | 20240422 | 154300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 197 | 20240422 | 154200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 198 | 20240422 | 154100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 199 | 20240422 | 154000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 200 | 20240422 | 153900 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 201 | 20240422 | 153800 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 202 | 20240422 | 153700 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 203 | 20240422 | 153600 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 204 | 20240422 | 153500 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 205 | 20240422 | 153400 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 206 | 20240422 | 153300 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 207 | 20240422 | 153200 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 208 | 20240422 | 153100 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 0 |
| 209 | 20240422 | 153000 | 46203107500 | 109900 | 109900 | 109900 | 109900 | 9055 |
| 210 | 20240422 | 152900 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 211 | 20240422 | 152800 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 212 | 20240422 | 152700 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 213 | 20240422 | 152600 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 214 | 20240422 | 152500 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 215 | 20240422 | 152400 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 216 | 20240422 | 152300 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 217 | 20240422 | 152200 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 218 | 20240422 | 152100 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 219 | 20240422 | 152000 | 45207963000 | 109900 | 109900 | 109900 | 109900 | 0 |
| 220 | 20240422 | 151900 | 45207963000 | 109900 | 109800 | 109900 | 109800 | 767 |
| 221 | 20240422 | 151800 | 45123697000 | 109900 | 109700 | 109900 | 109600 | 1636 |
| 222 | 20240422 | 151700 | 44944170700 | 109700 | 109700 | 109700 | 109600 | 1235 |
| 223 | 20240422 | 151600 | 44808726000 | 109700 | 109700 | 109800 | 109700 | 533 |
| 224 | 20240422 | 151500 | 44750253700 | 109700 | 109800 | 109800 | 109700 | 605 |
| 225 | 20240422 | 151400 | 44683846700 | 109900 | 109700 | 109900 | 109700 | 536 |
| 226 | 20240422 | 151300 | 44625017400 | 109700 | 109800 | 109900 | 109700 | 865 |
| 227 | 20240422 | 151200 | 44530058600 | 109800 | 109900 | 109900 | 109800 | 374 |
| 228 | 20240422 | 151100 | 44488962400 | 110000 | 109900 | 110000 | 109800 | 863 |
| 229 | 20240422 | 151000 | 44394153200 | 109900 | 110000 | 110100 | 109900 | 391 |
| 230 | 20240422 | 150900 | 44351143800 | 110000 | 110000 | 110100 | 110000 | 119 |
| 231 | 20240422 | 150800 | 44338053700 | 109900 | 110000 | 110100 | 109900 | 259 |
| 232 | 20240422 | 150700 | 44309562900 | 110100 | 110000 | 110100 | 110000 | 642 |
| 233 | 20240422 | 150600 | 44238937000 | 110000 | 110000 | 110000 | 109900 | 318 |
| 234 | 20240422 | 150500 | 44203960200 | 110000 | 110100 | 110100 | 110000 | 508 |
| 235 | 20240422 | 150400 | 44148064000 | 110100 | 110100 | 110300 | 110000 | 661 |
| 236 | 20240422 | 150300 | 44075255300 | 110200 | 110200 | 110300 | 110100 | 1435 |
| 237 | 20240422 | 150200 | 43917114600 | 110200 | 110100 | 110200 | 110000 | 1039 |
| 238 | 20240422 | 150100 | 43802735300 | 110000 | 110000 | 110100 | 109900 | 618 |
| 239 | 20240422 | 150000 | 43734758800 | 109900 | 109800 | 109900 | 109800 | 338 |
| 240 | 20240422 | 145900 | 43697627600 | 109900 | 109900 | 110000 | 109900 | 751 |
| 241 | 20240422 | 145800 | 43615079200 | 110100 | 110300 | 110300 | 110000 | 761 |
| 242 | 20240422 | 145700 | 43531330200 | 110200 | 110000 | 110200 | 109900 | 2903 |
| 243 | 20240422 | 145600 | 43211693800 | 109900 | 109800 | 110000 | 109800 | 1791 |
| 244 | 20240422 | 145500 | 43014914900 | 109900 | 109800 | 110000 | 109800 | 485 |
| 245 | 20240422 | 145400 | 42961607300 | 110000 | 109800 | 110000 | 109700 | 259 |
| 246 | 20240422 | 145300 | 42933157700 | 109900 | 109700 | 110000 | 109700 | 464 |
| 247 | 20240422 | 145200 | 42882143800 | 109700 | 110100 | 110100 | 109700 | 554 |
| 248 | 20240422 | 145100 | 42821248900 | 110100 | 110100 | 110100 | 109900 | 1993 |
| 249 | 20240422 | 145000 | 42601998500 | 110100 | 110000 | 110200 | 110000 | 1307 |
| 250 | 20240422 | 144900 | 42458105000 | 110100 | 109600 | 110100 | 109600 | 6137 |
| 251 | 20240422 | 144800 | 41783465800 | 109700 | 109400 | 109700 | 109300 | 2476 |
| 252 | 20240422 | 144700 | 41512345300 | 109400 | 109500 | 109500 | 109300 | 1632 |
| 253 | 20240422 | 144600 | 41333795100 | 109500 | 109500 | 109500 | 109400 | 595 |
| 254 | 20240422 | 144500 | 41268661600 | 109400 | 109300 | 109600 | 109200 | 3059 |
| 255 | 20240422 | 144400 | 40933930300 | 109300 | 109200 | 109300 | 109100 | 876 |
| 256 | 20240422 | 144300 | 40838212800 | 109200 | 109100 | 109300 | 109100 | 432 |
| 257 | 20240422 | 144200 | 40791040500 | 109200 | 109100 | 109200 | 109100 | 583 |
| 258 | 20240422 | 144100 | 40727405600 | 109200 | 109200 | 109200 | 109100 | 459 |
| 259 | 20240422 | 144000 | 40677295000 | 109100 | 109300 | 109300 | 109100 | 473 |
| 260 | 20240422 | 143900 | 40625646400 | 109200 | 109200 | 109300 | 109200 | 642 |
| 261 | 20240422 | 143800 | 40555534900 | 109200 | 109100 | 109200 | 109100 | 799 |
| 262 | 20240422 | 143700 | 40468298400 | 109200 | 109000 | 109200 | 109000 | 835 |
| 263 | 20240422 | 143600 | 40377189500 | 109100 | 109100 | 109200 | 109100 | 1487 |
| 264 | 20240422 | 143500 | 40214952700 | 109200 | 108800 | 109200 | 108800 | 1331 |
| 265 | 20240422 | 143400 | 40069660400 | 109100 | 109100 | 109100 | 108900 | 1143 |
| 266 | 20240422 | 143300 | 39945107200 | 109000 | 109000 | 109100 | 109000 | 498 |
| 267 | 20240422 | 143200 | 39890796100 | 109100 | 109000 | 109100 | 108900 | 432 |
| 268 | 20240422 | 143100 | 39843702700 | 109000 | 109000 | 109200 | 109000 | 1075 |
| 269 | 20240422 | 143000 | 39726446200 | 108900 | 108900 | 109000 | 108800 | 333 |
| 270 | 20240422 | 142900 | 39690180600 | 108900 | 108900 | 109000 | 108800 | 301 |
| 271 | 20240422 | 142800 | 39657401800 | 109000 | 109000 | 109000 | 108800 | 623 |
| 272 | 20240422 | 142700 | 39589551400 | 108900 | 108900 | 109000 | 108900 | 1247 |
| 273 | 20240422 | 142600 | 39453715700 | 108900 | 108900 | 109000 | 108900 | 360 |
| 274 | 20240422 | 142500 | 39414497100 | 108900 | 108800 | 108900 | 108800 | 562 |
| 275 | 20240422 | 142400 | 39353313500 | 108900 | 108900 | 109000 | 108800 | 349 |
| 276 | 20240422 | 142300 | 39315301300 | 108800 | 108900 | 108900 | 108800 | 344 |
| 277 | 20240422 | 142200 | 39277855000 | 108800 | 109000 | 109000 | 108800 | 553 |
| 278 | 20240422 | 142100 | 39217647700 | 108900 | 109000 | 109000 | 108900 | 747 |
| 279 | 20240422 | 142000 | 39136253000 | 109000 | 109000 | 109100 | 108900 | 465 |
| 280 | 20240422 | 141900 | 39085594500 | 108900 | 108900 | 109000 | 108800 | 295 |
| 281 | 20240422 | 141800 | 39053478300 | 108900 | 109000 | 109000 | 108800 | 542 |
| 282 | 20240422 | 141700 | 38994446700 | 108900 | 108900 | 109000 | 108900 | 299 |
| 283 | 20240422 | 141600 | 38961878100 | 109000 | 109000 | 109000 | 108900 | 507 |
| 284 | 20240422 | 141500 | 38906633700 | 108900 | 108800 | 109000 | 108800 | 325 |
| 285 | 20240422 | 141400 | 38871239300 | 108800 | 108600 | 108800 | 108600 | 406 |
| 286 | 20240422 | 141300 | 38827093900 | 108600 | 108600 | 108700 | 108500 | 556 |
| 287 | 20240422 | 141200 | 38766750200 | 108700 | 108600 | 108800 | 108500 | 661 |
| 288 | 20240422 | 141100 | 38694959600 | 108700 | 108600 | 108800 | 108500 | 1018 |
| 289 | 20240422 | 141000 | 38584345100 | 108600 | 108500 | 108700 | 108400 | 875 |
| 290 | 20240422 | 140900 | 38489298800 | 108500 | 108500 | 108600 | 108400 | 1024 |
| 291 | 20240422 | 140800 | 38378192600 | 108500 | 108600 | 108600 | 108500 | 902 |
| 292 | 20240422 | 140700 | 38280285900 | 108600 | 108600 | 108800 | 108500 | 1190 |
| 293 | 20240422 | 140600 | 38151031900 | 108600 | 108800 | 108900 | 108500 | 3934 |
| 294 | 20240422 | 140500 | 37723621000 | 108800 | 108900 | 109000 | 108800 | 405 |
| 295 | 20240422 | 140400 | 37679525500 | 109000 | 109100 | 109100 | 108900 | 1684 |
| 296 | 20240422 | 140300 | 37496076700 | 109100 | 109100 | 109100 | 109000 | 322 |
| 297 | 20240422 | 140200 | 37460977000 | 109100 | 109100 | 109200 | 109100 | 1558 |
| 298 | 20240422 | 140100 | 37290958700 | 109100 | 109200 | 109200 | 109000 | 157 |
| 299 | 20240422 | 140000 | 37273828800 | 109000 | 109000 | 109200 | 109000 | 235 |
| 300 | 20240422 | 135900 | 37248192100 | 109200 | 109000 | 109200 | 108900 | 739 |
| 301 | 20240422 | 135800 | 37167591600 | 109000 | 109100 | 109200 | 108900 | 3624 |
| 302 | 20240422 | 135700 | 36772349200 | 109100 | 109200 | 109200 | 109100 | 677 |
| 303 | 20240422 | 135600 | 36698425800 | 109200 | 109300 | 109300 | 109200 | 341 |
| 304 | 20240422 | 135500 | 36661188500 | 109200 | 109300 | 109400 | 109200 | 386 |
| 305 | 20240422 | 135400 | 36619000500 | 109400 | 109300 | 109400 | 109200 | 529 |
| 306 | 20240422 | 135300 | 36561193000 | 109300 | 109100 | 109400 | 109100 | 730 |
| 307 | 20240422 | 135200 | 36481457400 | 109100 | 109400 | 109400 | 109100 | 3104 |
| 308 | 20240422 | 135100 | 36142405100 | 109400 | 109400 | 109500 | 109400 | 993 |
| 309 | 20240422 | 135000 | 36033765800 | 109500 | 109400 | 109500 | 109400 | 605 |
| 310 | 20240422 | 134900 | 35967520900 | 109400 | 109300 | 109400 | 109300 | 532 |
| 311 | 20240422 | 134800 | 35909334200 | 109300 | 109400 | 109500 | 109300 | 388 |
| 312 | 20240422 | 134700 | 35866884000 | 109400 | 109400 | 109500 | 109400 | 231 |
| 313 | 20240422 | 134600 | 35841605500 | 109400 | 109400 | 109500 | 109400 | 373 |
| 314 | 20240422 | 134500 | 35800774900 | 109400 | 109400 | 109500 | 109400 | 493 |
| 315 | 20240422 | 134400 | 35746828900 | 109300 | 109500 | 109500 | 109300 | 756 |
| 316 | 20240422 | 134300 | 35664128600 | 109500 | 109500 | 109500 | 109400 | 705 |
| 317 | 20240422 | 134200 | 35586956600 | 109400 | 109300 | 109500 | 109300 | 285 |
| 318 | 20240422 | 134100 | 35555788300 | 109300 | 109400 | 109400 | 109200 | 1216 |
| 319 | 20240422 | 134000 | 35422887600 | 109400 | 109500 | 109600 | 109400 | 469 |
| 320 | 20240422 | 133900 | 35371536300 | 109500 | 109400 | 109500 | 109400 | 551 |
| 321 | 20240422 | 133800 | 35311209100 | 109400 | 109400 | 109400 | 109300 | 621 |
| 322 | 20240422 | 133700 | 35243295100 | 109400 | 109300 | 109400 | 109300 | 216 |
| 323 | 20240422 | 133600 | 35219686100 | 109400 | 109300 | 109400 | 109200 | 269 |
| 324 | 20240422 | 133500 | 35190283500 | 109400 | 109200 | 109400 | 109200 | 287 |
| 325 | 20240422 | 133400 | 35158930000 | 109300 | 109200 | 109300 | 109100 | 298 |
| 326 | 20240422 | 133300 | 35126392600 | 109200 | 109200 | 109300 | 109200 | 489 |
| 327 | 20240422 | 133200 | 35072976300 | 109200 | 109300 | 109400 | 109200 | 497 |
| 328 | 20240422 | 133100 | 35018653400 | 109300 | 109600 | 109600 | 109200 | 1630 |
| 329 | 20240422 | 133000 | 34840215000 | 109700 | 109800 | 109800 | 109700 | 646 |
| 330 | 20240422 | 132900 | 34769327600 | 109800 | 109600 | 109800 | 109600 | 993 |
| 331 | 20240422 | 132800 | 34660414700 | 109600 | 109500 | 109600 | 109500 | 578 |
| 332 | 20240422 | 132700 | 34597072900 | 109600 | 109500 | 109600 | 109400 | 659 |
| 333 | 20240422 | 132600 | 34524907900 | 109400 | 109400 | 109500 | 109400 | 227 |
| 334 | 20240422 | 132500 | 34500061100 | 109300 | 109300 | 109400 | 109300 | 559 |
| 335 | 20240422 | 132400 | 34438920200 | 109400 | 109200 | 109400 | 109100 | 1705 |
| 336 | 20240422 | 132300 | 34252608300 | 109200 | 109200 | 109200 | 109000 | 424 |
| 337 | 20240422 | 132200 | 34206327800 | 109200 | 108800 | 109200 | 108800 | 1060 |
| 338 | 20240422 | 132100 | 34090778000 | 108800 | 109000 | 109000 | 108800 | 2356 |
| 339 | 20240422 | 132000 | 33834270300 | 109000 | 109000 | 109000 | 108800 | 673 |
| 340 | 20240422 | 131900 | 33760982900 | 109000 | 109300 | 109300 | 108900 | 1645 |
| 341 | 20240422 | 131800 | 33581637100 | 109300 | 109200 | 109300 | 109100 | 250 |
| 342 | 20240422 | 131700 | 33554339400 | 109100 | 109200 | 109400 | 109100 | 316 |
| 343 | 20240422 | 131600 | 33519823300 | 109200 | 109200 | 109300 | 109200 | 183 |
| 344 | 20240422 | 131500 | 33499832900 | 109300 | 109200 | 109300 | 109200 | 226 |
| 345 | 20240422 | 131400 | 33475145700 | 109200 | 109300 | 109300 | 109200 | 594 |
| 346 | 20240422 | 131300 | 33410227900 | 109300 | 109300 | 109400 | 109300 | 110 |
| 347 | 20240422 | 131200 | 33398199400 | 109300 | 109300 | 109400 | 109200 | 164 |
| 348 | 20240422 | 131100 | 33380271000 | 109300 | 109300 | 109400 | 109200 | 448 |
| 349 | 20240422 | 131000 | 33331301800 | 109400 | 109300 | 109400 | 109300 | 222 |
| 350 | 20240422 | 130900 | 33307036500 | 109300 | 109300 | 109400 | 109300 | 217 |
| 351 | 20240422 | 130800 | 33283301100 | 109300 | 109400 | 109400 | 109300 | 86 |
| 352 | 20240422 | 130700 | 33273893500 | 109500 | 109400 | 109500 | 109400 | 340 |
| 353 | 20240422 | 130600 | 33236692100 | 109300 | 109200 | 109300 | 109100 | 823 |
| 354 | 20240422 | 130500 | 33146760000 | 109100 | 109100 | 109200 | 109100 | 330 |
| 355 | 20240422 | 130400 | 33110751400 | 109000 | 109100 | 109200 | 109000 | 1153 |
| 356 | 20240422 | 130300 | 32985012000 | 109200 | 109000 | 109200 | 109000 | 146 |
| 357 | 20240422 | 130200 | 32969079600 | 109000 | 109000 | 109100 | 109000 | 833 |
| 358 | 20240422 | 130100 | 32878282100 | 109000 | 109000 | 109200 | 109000 | 378 |
| 359 | 20240422 | 130000 | 32837054400 | 109000 | 109100 | 109100 | 109000 | 108 |
| 360 | 20240422 | 125900 | 32825281700 | 109100 | 109100 | 109100 | 109000 | 195 |
| 361 | 20240422 | 125800 | 32804008400 | 109100 | 109200 | 109200 | 109100 | 384 |
| 362 | 20240422 | 125700 | 32762107600 | 109200 | 109000 | 109300 | 109000 | 353 |
| 363 | 20240422 | 125600 | 32723582300 | 109000 | 109100 | 109100 | 109000 | 530 |
| 364 | 20240422 | 125500 | 32665760300 | 109100 | 109100 | 109200 | 109100 | 157 |
| 365 | 20240422 | 125400 | 32648630600 | 109100 | 109300 | 109300 | 109100 | 642 |
| 366 | 20240422 | 125300 | 32578527700 | 109300 | 109300 | 109300 | 109200 | 231 |
| 367 | 20240422 | 125200 | 32553281800 | 109300 | 109300 | 109400 | 109300 | 206 |
| 368 | 20240422 | 125100 | 32530759700 | 109300 | 109300 | 109400 | 109100 | 297 |
| 369 | 20240422 | 125000 | 32498320600 | 109300 | 109200 | 109400 | 109100 | 398 |
| 370 | 20240422 | 124900 | 32454883800 | 109400 | 109200 | 109400 | 109200 | 648 |
| 371 | 20240422 | 124800 | 32384107700 | 109200 | 109200 | 109300 | 109200 | 398 |
| 372 | 20240422 | 124700 | 32340630400 | 109200 | 109400 | 109500 | 109200 | 1371 |
| 373 | 20240422 | 124600 | 32190757100 | 109400 | 109300 | 109500 | 109300 | 200 |
| 374 | 20240422 | 124500 | 32168885600 | 109300 | 109300 | 109400 | 109300 | 409 |
| 375 | 20240422 | 124400 | 32124143000 | 109400 | 109400 | 109500 | 109300 | 792 |
| 376 | 20240422 | 124300 | 32037502200 | 109500 | 109400 | 109500 | 109400 | 76 |
| 377 | 20240422 | 124200 | 32029185800 | 109500 | 109500 | 109500 | 109400 | 100 |
| 378 | 20240422 | 124100 | 32018240200 | 109500 | 109600 | 109700 | 109500 | 341 |
| 379 | 20240422 | 124000 | 31980894200 | 109600 | 109600 | 109700 | 109500 | 248 |
| 380 | 20240422 | 123900 | 31953713900 | 109500 | 109500 | 109600 | 109500 | 154 |
| 381 | 20240422 | 123800 | 31936840700 | 109500 | 109500 | 109600 | 109500 | 273 |
| 382 | 20240422 | 123700 | 31906942200 | 109500 | 109500 | 109600 | 109500 | 576 |
| 383 | 20240422 | 123600 | 31843849300 | 109600 | 109600 | 109600 | 109500 | 140 |
| 384 | 20240422 | 123500 | 31828513400 | 109500 | 109400 | 109600 | 109400 | 428 |
| 385 | 20240422 | 123400 | 31781641400 | 109400 | 109400 | 109500 | 109400 | 293 |
| 386 | 20240422 | 123300 | 31749586300 | 109500 | 109500 | 109600 | 109400 | 624 |
| 387 | 20240422 | 123200 | 31681297600 | 109600 | 109800 | 109800 | 109400 | 2212 |
| 388 | 20240422 | 123100 | 31438721900 | 109800 | 109700 | 109900 | 109700 | 1703 |
| 389 | 20240422 | 123000 | 31251681100 | 109700 | 109700 | 109800 | 109700 | 386 |
| 390 | 20240422 | 122900 | 31209327400 | 109600 | 109700 | 109700 | 109600 | 355 |
| 391 | 20240422 | 122800 | 31170388900 | 109800 | 109600 | 109800 | 109500 | 600 |
| 392 | 20240422 | 122700 | 31104620400 | 109600 | 109300 | 109600 | 109300 | 605 |
| 393 | 20240422 | 122600 | 31038430500 | 109200 | 109300 | 109300 | 109200 | 311 |
| 394 | 20240422 | 122500 | 31004445300 | 109300 | 109300 | 109400 | 109200 | 420 |
| 395 | 20240422 | 122400 | 30958550400 | 109000 | 109200 | 109300 | 108900 | 554 |
| 396 | 20240422 | 122300 | 30898169700 | 109200 | 109000 | 109200 | 108900 | 607 |
| 397 | 20240422 | 122200 | 30831987600 | 109000 | 108800 | 109000 | 108800 | 201 |
| 398 | 20240422 | 122100 | 30810106300 | 108900 | 108800 | 109000 | 108700 | 443 |
| 399 | 20240422 | 122000 | 30761891900 | 108800 | 109000 | 109100 | 108800 | 845 |
| 400 | 20240422 | 121900 | 30669787600 | 109100 | 109200 | 109200 | 109100 | 204 |
| 401 | 20240422 | 121800 | 30647524000 | 109300 | 109200 | 109300 | 109200 | 235 |
| 402 | 20240422 | 121700 | 30621858300 | 109200 | 109200 | 109300 | 109200 | 145 |
| 403 | 20240422 | 121600 | 30606024100 | 109100 | 109200 | 109400 | 109100 | 142 |
| 404 | 20240422 | 121500 | 30590513900 | 109100 | 109300 | 109400 | 109100 | 676 |
| 405 | 20240422 | 121400 | 30516655400 | 109300 | 109100 | 109300 | 109100 | 593 |
| 406 | 20240422 | 121300 | 30451881000 | 109100 | 109100 | 109100 | 109000 | 338 |
| 407 | 20240422 | 121200 | 30415019100 | 109000 | 109100 | 109100 | 109000 | 463 |
| 408 | 20240422 | 121100 | 30364514800 | 109100 | 109100 | 109100 | 109100 | 94 |
| 409 | 20240422 | 121000 | 30354259400 | 109100 | 109100 | 109300 | 109100 | 316 |
| 410 | 20240422 | 120900 | 30319773100 | 109200 | 109200 | 109200 | 109100 | 225 |
| 411 | 20240422 | 120800 | 30295217500 | 109200 | 109200 | 109200 | 109200 | 128 |
| 412 | 20240422 | 120700 | 30281239900 | 109200 | 109200 | 109200 | 109100 | 147 |
| 413 | 20240422 | 120600 | 30265190100 | 109200 | 109100 | 109300 | 109100 | 236 |
| 414 | 20240422 | 120500 | 30239425100 | 109100 | 109100 | 109100 | 109000 | 350 |
| 415 | 20240422 | 120400 | 30201246500 | 109000 | 108800 | 109000 | 108800 | 525 |
| 416 | 20240422 | 120300 | 30144050900 | 108800 | 108900 | 108900 | 108700 | 537 |
| 417 | 20240422 | 120200 | 30085637700 | 108600 | 108800 | 108900 | 108600 | 660 |
| 418 | 20240422 | 120100 | 30013864800 | 108800 | 109000 | 109000 | 108500 | 1379 |
| 419 | 20240422 | 120000 | 29863933400 | 108900 | 109100 | 109100 | 108900 | 159 |
| 420 | 20240422 | 115900 | 29846617600 | 109000 | 109000 | 109000 | 108900 | 405 |
| 421 | 20240422 | 115800 | 29802477000 | 109000 | 109000 | 109100 | 108900 | 253 |
| 422 | 20240422 | 115700 | 29774903900 | 109000 | 108900 | 109000 | 108900 | 486 |
| 423 | 20240422 | 115600 | 29721962500 | 108900 | 108800 | 108900 | 108800 | 299 |
| 424 | 20240422 | 115500 | 29689412600 | 108900 | 108800 | 108900 | 108600 | 929 |
| 425 | 20240422 | 115400 | 29588407200 | 108800 | 108800 | 108900 | 108800 | 159 |
| 426 | 20240422 | 115300 | 29571101300 | 108800 | 108700 | 108900 | 108700 | 243 |
| 427 | 20240422 | 115200 | 29544670100 | 108700 | 108800 | 108900 | 108600 | 1443 |
| 428 | 20240422 | 115100 | 29387797200 | 108800 | 108900 | 108900 | 108800 | 208 |
| 429 | 20240422 | 115000 | 29365160000 | 108900 | 108900 | 108900 | 108800 | 411 |
| 430 | 20240422 | 114900 | 29320404100 | 108900 | 109000 | 109000 | 108800 | 1226 |
| 431 | 20240422 | 114800 | 29186902000 | 109000 | 109000 | 109100 | 109000 | 428 |
| 432 | 20240422 | 114700 | 29140238500 | 109100 | 109200 | 109300 | 109000 | 696 |
| 433 | 20240422 | 114600 | 29064310000 | 109200 | 109100 | 109200 | 109100 | 401 |
| 434 | 20240422 | 114500 | 29020545800 | 109100 | 109100 | 109200 | 109100 | 346 |
| 435 | 20240422 | 114400 | 28982796200 | 109100 | 109300 | 109400 | 109100 | 1764 |
| 436 | 20240422 | 114300 | 28790010200 | 109300 | 109300 | 109400 | 109300 | 217 |
| 437 | 20240422 | 114200 | 28766291600 | 109300 | 109300 | 109500 | 109200 | 308 |
| 438 | 20240422 | 114100 | 28732612500 | 109300 | 109400 | 109400 | 109300 | 156 |
| 439 | 20240422 | 114000 | 28715560000 | 109300 | 109300 | 109400 | 109300 | 139 |
| 440 | 20240422 | 113900 | 28700362700 | 109300 | 109300 | 109600 | 109300 | 249 |
| 441 | 20240422 | 113800 | 28673138100 | 109300 | 109600 | 109600 | 109100 | 2216 |
| 442 | 20240422 | 113700 | 28430830600 | 109700 | 109700 | 109800 | 109600 | 93 |
| 443 | 20240422 | 113600 | 28420627200 | 109800 | 109700 | 109800 | 109600 | 318 |
| 444 | 20240422 | 113500 | 28385763300 | 109700 | 109800 | 109900 | 109700 | 445 |
| 445 | 20240422 | 113400 | 28336912200 | 109800 | 109700 | 109900 | 109700 | 149 |
| 446 | 20240422 | 113300 | 28320547600 | 109800 | 109800 | 109800 | 109700 | 410 |
| 447 | 20240422 | 113200 | 28275537400 | 109800 | 109900 | 109900 | 109800 | 165 |
| 448 | 20240422 | 113100 | 28257410000 | 109800 | 109800 | 109800 | 109700 | 329 |
| 449 | 20240422 | 113000 | 28221289300 | 109800 | 109800 | 109800 | 109800 | 95 |
| 450 | 20240422 | 112900 | 28210858300 | 109800 | 110000 | 110100 | 109700 | 753 |
| 451 | 20240422 | 112800 | 28128090100 | 110000 | 110100 | 110100 | 110000 | 191 |
| 452 | 20240422 | 112700 | 28107070400 | 110100 | 110100 | 110100 | 110000 | 208 |
| 453 | 20240422 | 112600 | 28084183200 | 110000 | 110100 | 110100 | 110000 | 354 |
| 454 | 20240422 | 112500 | 28045225700 | 110100 | 110100 | 110100 | 110000 | 309 |
| 455 | 20240422 | 112400 | 28011208700 | 110100 | 109900 | 110100 | 109800 | 631 |
| 456 | 20240422 | 112300 | 27941797000 | 109900 | 109600 | 109900 | 109600 | 732 |
| 457 | 20240422 | 112200 | 27861434100 | 109600 | 109700 | 109800 | 109600 | 337 |
| 458 | 20240422 | 112100 | 27824471500 | 109700 | 109600 | 109800 | 109500 | 368 |
| 459 | 20240422 | 112000 | 27784122200 | 109600 | 109400 | 109600 | 109400 | 548 |
| 460 | 20240422 | 111900 | 27724128800 | 109400 | 109400 | 109500 | 109400 | 236 |
| 461 | 20240422 | 111800 | 27698304400 | 109500 | 109400 | 109500 | 109300 | 295 |
| 462 | 20240422 | 111700 | 27666031300 | 109400 | 109400 | 109500 | 109400 | 121 |
| 463 | 20240422 | 111600 | 27652790600 | 109300 | 109200 | 109400 | 109200 | 258 |
| 464 | 20240422 | 111500 | 27624590000 | 109200 | 109200 | 109300 | 109200 | 357 |
| 465 | 20240422 | 111400 | 27585602400 | 109200 | 109300 | 109400 | 109100 | 945 |
| 466 | 20240422 | 111300 | 27482371900 | 109300 | 109500 | 109600 | 109300 | 492 |
| 467 | 20240422 | 111200 | 27428548000 | 109500 | 109500 | 109600 | 109500 | 461 |
| 468 | 20240422 | 111100 | 27378063800 | 109500 | 109500 | 109600 | 109400 | 264 |
| 469 | 20240422 | 111000 | 27349151800 | 109500 | 109600 | 109700 | 109400 | 459 |
| 470 | 20240422 | 110900 | 27298876400 | 109600 | 109700 | 109800 | 109600 | 328 |
| 471 | 20240422 | 110800 | 27262893000 | 109800 | 109900 | 109900 | 109300 | 225 |
| 472 | 20240422 | 110700 | 27238215400 | 109200 | 109500 | 110000 | 109200 | 2022 |
| 473 | 20240422 | 110600 | 27016846600 | 109400 | 109600 | 109700 | 109400 | 645 |
| 474 | 20240422 | 110500 | 26946209200 | 109600 | 109400 | 109600 | 109400 | 271 |
| 475 | 20240422 | 110400 | 26916549800 | 109400 | 109600 | 109600 | 109400 | 1198 |
| 476 | 20240422 | 110300 | 26785420500 | 109600 | 109600 | 109700 | 109600 | 215 |
| 477 | 20240422 | 110200 | 26761855200 | 109700 | 109800 | 109800 | 109500 | 461 |
| 478 | 20240422 | 110100 | 26711329100 | 109800 | 109800 | 109900 | 109600 | 744 |
| 479 | 20240422 | 110000 | 26629663000 | 109800 | 110000 | 110000 | 109800 | 334 |
| 480 | 20240422 | 105900 | 26592955400 | 109900 | 110000 | 110000 | 109900 | 355 |
| 481 | 20240422 | 105800 | 26553931200 | 110000 | 110000 | 110100 | 109900 | 278 |
| 482 | 20240422 | 105700 | 26523349400 | 109900 | 109900 | 110000 | 109900 | 411 |
| 483 | 20240422 | 105600 | 26478173500 | 109900 | 109800 | 110000 | 109800 | 381 |
| 484 | 20240422 | 105500 | 26436286500 | 109800 | 110000 | 110000 | 109800 | 181 |
| 485 | 20240422 | 105400 | 26416394700 | 110000 | 110100 | 110100 | 109900 | 327 |
| 486 | 20240422 | 105300 | 26380414900 | 110000 | 110100 | 110200 | 109700 | 1762 |
| 487 | 20240422 | 105200 | 26186576800 | 109900 | 109800 | 110200 | 109800 | 255 |
| 488 | 20240422 | 105100 | 26158523600 | 109800 | 109700 | 109800 | 109600 | 419 |
| 489 | 20240422 | 105000 | 26112550600 | 109700 | 110200 | 110200 | 109600 | 1403 |
| 490 | 20240422 | 104900 | 25958478000 | 110200 | 110400 | 110400 | 110100 | 3103 |
| 491 | 20240422 | 104800 | 25616223300 | 110300 | 110400 | 110400 | 110300 | 488 |
| 492 | 20240422 | 104700 | 25562352800 | 110400 | 110300 | 110500 | 110300 | 1278 |
| 493 | 20240422 | 104600 | 25421276700 | 110300 | 110300 | 110400 | 110200 | 1969 |
| 494 | 20240422 | 104500 | 25203988700 | 110200 | 110200 | 110300 | 110100 | 332 |
| 495 | 20240422 | 104400 | 25167407900 | 110100 | 110200 | 110500 | 110100 | 3144 |
| 496 | 20240422 | 104300 | 24820606700 | 110200 | 109900 | 110200 | 109900 | 1338 |
| 497 | 20240422 | 104200 | 24673295800 | 110000 | 109700 | 110000 | 109700 | 1136 |
| 498 | 20240422 | 104100 | 24548484100 | 109700 | 109800 | 109800 | 109700 | 255 |
| 499 | 20240422 | 104000 | 24520499300 | 109700 | 109700 | 109900 | 109700 | 521 |
| 500 | 20240422 | 103900 | 24463302000 | 109800 | 109800 | 109800 | 109700 | 140 |
| 501 | 20240422 | 103800 | 24447935000 | 109800 | 109600 | 109900 | 109600 | 917 |
| 502 | 20240422 | 103700 | 24347274700 | 109700 | 109600 | 109700 | 109600 | 454 |
| 503 | 20240422 | 103600 | 24297494900 | 109500 | 109500 | 109600 | 109500 | 304 |
| 504 | 20240422 | 103500 | 24264184700 | 109500 | 109500 | 109500 | 109400 | 154 |
| 505 | 20240422 | 103400 | 24247329100 | 109500 | 109300 | 109600 | 109200 | 379 |
| 506 | 20240422 | 103300 | 24205851400 | 109300 | 109200 | 109300 | 109200 | 346 |
| 507 | 20240422 | 103200 | 24168049400 | 109200 | 109100 | 109200 | 109100 | 128 |
| 508 | 20240422 | 103100 | 24154081400 | 109200 | 109100 | 109200 | 109000 | 420 |
| 509 | 20240422 | 103000 | 24108258600 | 109100 | 109100 | 109200 | 109000 | 726 |
| 510 | 20240422 | 102900 | 24029070200 | 109100 | 109200 | 109300 | 109000 | 1082 |
| 511 | 20240422 | 102800 | 23910988600 | 109200 | 109300 | 109500 | 109200 | 612 |
| 512 | 20240422 | 102700 | 23844100400 | 109300 | 109400 | 109400 | 109200 | 201 |
| 513 | 20240422 | 102600 | 23822133800 | 109400 | 109300 | 109400 | 109200 | 1178 |
| 514 | 20240422 | 102500 | 23693424600 | 109400 | 109400 | 109500 | 109400 | 316 |
| 515 | 20240422 | 102400 | 23658852500 | 109500 | 109600 | 109600 | 109400 | 652 |
| 516 | 20240422 | 102300 | 23587441500 | 109600 | 109700 | 109800 | 109600 | 508 |
| 517 | 20240422 | 102200 | 23531724700 | 109700 | 109800 | 109800 | 109600 | 406 |
| 518 | 20240422 | 102100 | 23487181900 | 109800 | 109700 | 109900 | 109600 | 809 |
| 519 | 20240422 | 102000 | 23398461000 | 109600 | 109700 | 109900 | 109600 | 1681 |
| 520 | 20240422 | 101900 | 23213932300 | 109700 | 109700 | 109800 | 109500 | 709 |
| 521 | 20240422 | 101800 | 23136136900 | 109500 | 109600 | 109600 | 109500 | 422 |
| 522 | 20240422 | 101700 | 23089898700 | 109600 | 109400 | 109600 | 109400 | 436 |
| 523 | 20240422 | 101600 | 23042146700 | 109400 | 109200 | 109500 | 109000 | 1677 |
| 524 | 20240422 | 101500 | 22859113600 | 109300 | 109400 | 109500 | 109200 | 1109 |
| 525 | 20240422 | 101400 | 22737894400 | 109500 | 109600 | 109600 | 109300 | 1660 |
| 526 | 20240422 | 101300 | 22556277600 | 109600 | 109600 | 109800 | 109500 | 438 |
| 527 | 20240422 | 101200 | 22508291600 | 109600 | 109900 | 110000 | 109600 | 527 |
| 528 | 20240422 | 101100 | 22450494100 | 109700 | 110000 | 110100 | 109600 | 1400 |
| 529 | 20240422 | 101000 | 22296664300 | 110100 | 110200 | 110300 | 109900 | 1317 |
| 530 | 20240422 | 100900 | 22151724300 | 110100 | 110100 | 110300 | 110000 | 2757 |
| 531 | 20240422 | 100800 | 21847889800 | 110000 | 109900 | 110000 | 109900 | 763 |
| 532 | 20240422 | 100700 | 21763969500 | 109500 | 110000 | 110200 | 109300 | 3942 |
| 533 | 20240422 | 100600 | 21331308300 | 109900 | 109700 | 110000 | 109400 | 2680 |
| 534 | 20240422 | 100500 | 21037496200 | 109700 | 109700 | 109900 | 109600 | 865 |
| 535 | 20240422 | 100400 | 20942603700 | 109700 | 110000 | 110200 | 109600 | 3730 |
| 536 | 20240422 | 100300 | 20532631300 | 110000 | 109700 | 110100 | 109600 | 6019 |
| 537 | 20240422 | 100200 | 19871266500 | 109700 | 109000 | 109700 | 109000 | 2581 |
| 538 | 20240422 | 100100 | 19588710300 | 109100 | 108700 | 109100 | 108700 | 1675 |
| 539 | 20240422 | 100000 | 19406321100 | 108700 | 108900 | 108900 | 108500 | 1194 |
| 540 | 20240422 | 095900 | 19276560000 | 108900 | 108700 | 109200 | 108700 | 369 |
| 541 | 20240422 | 095800 | 19236377200 | 108700 | 109200 | 109300 | 108700 | 1906 |
| 542 | 20240422 | 095700 | 19028488500 | 109200 | 109200 | 109400 | 109100 | 1837 |
| 543 | 20240422 | 095600 | 18827805000 | 109200 | 109000 | 109400 | 109000 | 2749 |
| 544 | 20240422 | 095500 | 18527648700 | 108900 | 108200 | 108900 | 108200 | 1642 |
| 545 | 20240422 | 095400 | 18349283200 | 108200 | 108000 | 108300 | 108000 | 610 |
| 546 | 20240422 | 095300 | 18283317700 | 108100 | 108300 | 108300 | 108000 | 1994 |
| 547 | 20240422 | 095200 | 18067784100 | 108300 | 108700 | 108900 | 108300 | 2994 |
| 548 | 20240422 | 095100 | 17742754700 | 108700 | 108700 | 109100 | 108600 | 3377 |
| 549 | 20240422 | 095000 | 17375525800 | 108800 | 107900 | 109000 | 107900 | 5665 |
| 550 | 20240422 | 094900 | 16760896200 | 107800 | 107100 | 107800 | 107100 | 3576 |
| 551 | 20240422 | 094800 | 16376764900 | 107100 | 107100 | 107200 | 106800 | 1885 |
| 552 | 20240422 | 094700 | 16175072600 | 107100 | 106900 | 107100 | 106800 | 1708 |
| 553 | 20240422 | 094600 | 15992258100 | 106900 | 107100 | 107100 | 106800 | 1212 |
| 554 | 20240422 | 094500 | 15862711100 | 107100 | 106900 | 107100 | 106800 | 1718 |
| 555 | 20240422 | 094400 | 15678851900 | 107000 | 106700 | 107100 | 106700 | 1239 |
| 556 | 20240422 | 094300 | 15546286500 | 107100 | 107100 | 107200 | 106500 | 2775 |
| 557 | 20240422 | 094200 | 15250055700 | 107200 | 107100 | 107200 | 106600 | 2282 |
| 558 | 20240422 | 094100 | 15006189700 | 106600 | 106800 | 107200 | 106500 | 2601 |
| 559 | 20240422 | 094000 | 14728212800 | 107200 | 106900 | 107200 | 106500 | 5544 |
| 560 | 20240422 | 093900 | 14136212200 | 106900 | 107400 | 107600 | 106900 | 3263 |
| 561 | 20240422 | 093800 | 13786653700 | 107400 | 107400 | 107600 | 107300 | 844 |
| 562 | 20240422 | 093700 | 13696000500 | 107400 | 107400 | 107500 | 107300 | 730 |
| 563 | 20240422 | 093600 | 13617619300 | 107400 | 107700 | 107700 | 107400 | 1013 |
| 564 | 20240422 | 093500 | 13508641100 | 107700 | 107800 | 107800 | 107500 | 862 |
| 565 | 20240422 | 093400 | 13415902500 | 107800 | 107300 | 107900 | 107300 | 2281 |
| 566 | 20240422 | 093300 | 13170467900 | 107500 | 107400 | 107500 | 107300 | 1942 |
| 567 | 20240422 | 093200 | 12961992500 | 107400 | 107400 | 107500 | 107300 | 994 |
| 568 | 20240422 | 093100 | 12855218000 | 107300 | 107400 | 107600 | 107300 | 1304 |
| 569 | 20240422 | 093000 | 12715168400 | 107500 | 107300 | 107600 | 107000 | 2450 |
| 570 | 20240422 | 092900 | 12452376800 | 107200 | 107700 | 107700 | 107000 | 9399 |
| 571 | 20240422 | 092800 | 11443925300 | 107700 | 108000 | 108000 | 107600 | 2355 |
| 572 | 20240422 | 092700 | 11190142800 | 108000 | 108000 | 108300 | 108000 | 1034 |
| 573 | 20240422 | 092600 | 11078362100 | 108000 | 108300 | 108400 | 107700 | 5211 |
| 574 | 20240422 | 092500 | 10515340800 | 108300 | 108600 | 108700 | 108200 | 2718 |
| 575 | 20240422 | 092400 | 10220797000 | 108600 | 108600 | 108700 | 108400 | 1731 |
| 576 | 20240422 | 092300 | 10032914400 | 108700 | 109100 | 109100 | 108600 | 1253 |
| 577 | 20240422 | 092200 | 9896569900 | 109100 | 109200 | 109500 | 109100 | 1488 |
| 578 | 20240422 | 092100 | 9733938000 | 109200 | 108600 | 109200 | 108600 | 1470 |
| 579 | 20240422 | 092000 | 9573983200 | 108600 | 108600 | 108900 | 108400 | 1727 |
| 580 | 20240422 | 091900 | 9386185300 | 108500 | 108700 | 108800 | 108300 | 2800 |
| 581 | 20240422 | 091800 | 9082328900 | 108600 | 108200 | 108600 | 108100 | 1712 |
| 582 | 20240422 | 091700 | 8896768700 | 108200 | 108100 | 108400 | 108100 | 3487 |
| 583 | 20240422 | 091600 | 8519517300 | 108100 | 108800 | 108800 | 108000 | 4144 |
| 584 | 20240422 | 091500 | 8070581500 | 108700 | 109400 | 109500 | 108700 | 2573 |
| 585 | 20240422 | 091400 | 7790261200 | 109400 | 109400 | 109500 | 109300 | 1133 |
| 586 | 20240422 | 091300 | 7666340100 | 109500 | 109600 | 109700 | 108600 | 4160 |
| 587 | 20240422 | 091200 | 7212920000 | 109700 | 109300 | 109800 | 109300 | 1482 |
| 588 | 20240422 | 091100 | 7050411500 | 109300 | 109300 | 109500 | 108900 | 3088 |
| 589 | 20240422 | 091000 | 6713772200 | 109300 | 110000 | 110000 | 109300 | 2141 |
| 590 | 20240422 | 090900 | 6479026200 | 110000 | 109800 | 110300 | 109800 | 4885 |
| 591 | 20240422 | 090800 | 5941881800 | 110000 | 109200 | 110000 | 108800 | 1986 |
| 592 | 20240422 | 090700 | 5724403000 | 109200 | 108700 | 109300 | 108500 | 3695 |
| 593 | 20240422 | 090600 | 5322801500 | 108900 | 110000 | 110000 | 108700 | 4923 |
| 594 | 20240422 | 090500 | 4784698000 | 109700 | 109900 | 110200 | 109600 | 3918 |
| 595 | 20240422 | 090400 | 4354367500 | 109800 | 110000 | 110200 | 109600 | 4556 |
| 596 | 20240422 | 090300 | 3854077200 | 110000 | 109800 | 110400 | 109800 | 4881 |
| 597 | 20240422 | 090200 | 3317055700 | 109800 | 110700 | 110700 | 109700 | 10120 |
| 598 | 20240422 | 090100 | 2202652900 | 110700 | 111000 | 111000 | 110400 | 6086 |
| 599 | 20240422 | 090000 | 1529289000 | 111000 | 110400 | 111400 | 110300 | 13626 |