31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 184700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 3 | 20240422 | 184600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 4 | 20240422 | 184500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 5 | 20240422 | 184400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 6 | 20240422 | 184300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 7 | 20240422 | 184200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 8 | 20240422 | 184100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 9 | 20240422 | 184000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 10 | 20240422 | 183900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 11 | 20240422 | 183800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 12 | 20240422 | 183700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 13 | 20240422 | 183600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 14 | 20240422 | 183500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 15 | 20240422 | 183400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 16 | 20240422 | 183300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 17 | 20240422 | 183200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 18 | 20240422 | 183100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 19 | 20240422 | 183000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 20 | 20240422 | 182900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 21 | 20240422 | 182800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 22 | 20240422 | 182700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 23 | 20240422 | 182600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 24 | 20240422 | 182500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 25 | 20240422 | 182400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 26 | 20240422 | 182300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 27 | 20240422 | 182200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 28 | 20240422 | 182100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 29 | 20240422 | 182000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 30 | 20240422 | 181900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 31 | 20240422 | 181800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 32 | 20240422 | 181700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 33 | 20240422 | 181600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 34 | 20240422 | 181500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 35 | 20240422 | 181400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 36 | 20240422 | 181300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 37 | 20240422 | 181200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 38 | 20240422 | 181100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 39 | 20240422 | 181000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 40 | 20240422 | 180900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 41 | 20240422 | 180800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 42 | 20240422 | 180700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 43 | 20240422 | 180600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 44 | 20240422 | 180500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 45 | 20240422 | 180400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 46 | 20240422 | 180300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 47 | 20240422 | 180200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 48 | 20240422 | 180100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 49 | 20240422 | 180000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 50 | 20240422 | 175900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 51 | 20240422 | 175800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 52 | 20240422 | 175700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 53 | 20240422 | 175600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 54 | 20240422 | 175500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 55 | 20240422 | 175400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 56 | 20240422 | 175300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 57 | 20240422 | 175200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 58 | 20240422 | 175100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 59 | 20240422 | 175000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 60 | 20240422 | 174900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 61 | 20240422 | 174800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 62 | 20240422 | 174700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 63 | 20240422 | 174600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 64 | 20240422 | 174500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 65 | 20240422 | 174400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 66 | 20240422 | 174300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 67 | 20240422 | 174200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 68 | 20240422 | 174100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 69 | 20240422 | 174000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 70 | 20240422 | 173900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 71 | 20240422 | 173800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 72 | 20240422 | 173700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 73 | 20240422 | 173600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 74 | 20240422 | 173500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 75 | 20240422 | 173400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 76 | 20240422 | 173300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 77 | 20240422 | 173200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 78 | 20240422 | 173100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 79 | 20240422 | 173000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 80 | 20240422 | 172900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 81 | 20240422 | 172800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 82 | 20240422 | 172700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 83 | 20240422 | 172600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 84 | 20240422 | 172500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 85 | 20240422 | 172400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 86 | 20240422 | 172300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 87 | 20240422 | 172200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 88 | 20240422 | 172100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 89 | 20240422 | 172000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 90 | 20240422 | 171900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 91 | 20240422 | 171800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 92 | 20240422 | 171700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 93 | 20240422 | 171600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 94 | 20240422 | 171500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 95 | 20240422 | 171400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 96 | 20240422 | 171300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 97 | 20240422 | 171200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 98 | 20240422 | 171100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 99 | 20240422 | 171000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 100 | 20240422 | 170900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 101 | 20240422 | 170800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 102 | 20240422 | 170700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 103 | 20240422 | 170600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 104 | 20240422 | 170500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 105 | 20240422 | 170400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 106 | 20240422 | 170300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 107 | 20240422 | 170200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 108 | 20240422 | 170100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 109 | 20240422 | 170000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 110 | 20240422 | 165900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 111 | 20240422 | 165800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 112 | 20240422 | 165700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 113 | 20240422 | 165600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 114 | 20240422 | 165500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 115 | 20240422 | 165400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 116 | 20240422 | 165300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 117 | 20240422 | 165200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 118 | 20240422 | 165100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 119 | 20240422 | 165000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 120 | 20240422 | 164900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 121 | 20240422 | 164800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 122 | 20240422 | 164700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 123 | 20240422 | 164600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 124 | 20240422 | 164500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 125 | 20240422 | 164400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 126 | 20240422 | 164300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 127 | 20240422 | 164200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 128 | 20240422 | 164100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 129 | 20240422 | 164000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 130 | 20240422 | 163900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 131 | 20240422 | 163800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 132 | 20240422 | 163700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 133 | 20240422 | 163600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 134 | 20240422 | 163500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 135 | 20240422 | 163400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 136 | 20240422 | 163300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 137 | 20240422 | 163200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 138 | 20240422 | 163100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 139 | 20240422 | 163000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 140 | 20240422 | 162900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 141 | 20240422 | 162800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 142 | 20240422 | 162700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 143 | 20240422 | 162600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 144 | 20240422 | 162500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 145 | 20240422 | 162400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 146 | 20240422 | 162300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 147 | 20240422 | 162200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 148 | 20240422 | 162100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 149 | 20240422 | 162000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 150 | 20240422 | 161900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 151 | 20240422 | 161800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 152 | 20240422 | 161700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 153 | 20240422 | 161600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 154 | 20240422 | 161500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 155 | 20240422 | 161400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 156 | 20240422 | 161300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 157 | 20240422 | 161200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 158 | 20240422 | 161100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 159 | 20240422 | 161000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 160 | 20240422 | 160900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 161 | 20240422 | 160800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 162 | 20240422 | 160700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 163 | 20240422 | 160600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 164 | 20240422 | 160500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 165 | 20240422 | 160400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 166 | 20240422 | 160300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 167 | 20240422 | 160200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 168 | 20240422 | 160100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 169 | 20240422 | 160000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 170 | 20240422 | 155900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 171 | 20240422 | 155800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 172 | 20240422 | 155700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 173 | 20240422 | 155600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 174 | 20240422 | 155500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 175 | 20240422 | 155400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 176 | 20240422 | 155300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 177 | 20240422 | 155200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 178 | 20240422 | 155100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 179 | 20240422 | 155000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 180 | 20240422 | 154900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 181 | 20240422 | 154800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 182 | 20240422 | 154700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 183 | 20240422 | 154600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 184 | 20240422 | 154500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 185 | 20240422 | 154400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 186 | 20240422 | 154300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 187 | 20240422 | 154200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 188 | 20240422 | 154100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 189 | 20240422 | 154000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 190 | 20240422 | 153900 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 191 | 20240422 | 153800 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 192 | 20240422 | 153700 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 193 | 20240422 | 153600 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 194 | 20240422 | 153500 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 195 | 20240422 | 153400 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 196 | 20240422 | 153300 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 197 | 20240422 | 153200 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 198 | 20240422 | 153100 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 0 |
| 199 | 20240422 | 153000 | 4463575900 | 76100 | 76100 | 76100 | 76100 | 1437 |
| 200 | 20240422 | 152900 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 201 | 20240422 | 152800 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 202 | 20240422 | 152700 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 203 | 20240422 | 152600 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 204 | 20240422 | 152500 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 205 | 20240422 | 152400 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 206 | 20240422 | 152300 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 207 | 20240422 | 152200 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 208 | 20240422 | 152100 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 209 | 20240422 | 152000 | 4354220200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 210 | 20240422 | 151900 | 4354220200 | 76000 | 76100 | 76100 | 76000 | 255 |
| 211 | 20240422 | 151800 | 4334832200 | 76100 | 76000 | 76100 | 76000 | 214 |
| 212 | 20240422 | 151700 | 4318555200 | 76100 | 76000 | 76100 | 76000 | 155 |
| 213 | 20240422 | 151600 | 4306771600 | 76000 | 76100 | 76100 | 76000 | 379 |
| 214 | 20240422 | 151500 | 4277954300 | 76100 | 76100 | 76100 | 76000 | 122 |
| 215 | 20240422 | 151400 | 4268675200 | 76100 | 76100 | 76100 | 76100 | 134 |
| 216 | 20240422 | 151300 | 4258477800 | 76100 | 76000 | 76100 | 76000 | 308 |
| 217 | 20240422 | 151200 | 4235039100 | 76100 | 76000 | 76100 | 76000 | 99 |
| 218 | 20240422 | 151100 | 4227512500 | 76100 | 76100 | 76100 | 76100 | 17 |
| 219 | 20240422 | 151000 | 4226218800 | 76100 | 76100 | 76100 | 75900 | 699 |
| 220 | 20240422 | 150900 | 4173094300 | 76000 | 76000 | 76100 | 76000 | 1349 |
| 221 | 20240422 | 150800 | 4070570200 | 76000 | 76100 | 76100 | 76000 | 425 |
| 222 | 20240422 | 150700 | 4038245400 | 76100 | 76200 | 76200 | 76000 | 241 |
| 223 | 20240422 | 150600 | 4019906200 | 76200 | 76200 | 76200 | 76100 | 96 |
| 224 | 20240422 | 150500 | 4012596000 | 76200 | 76200 | 76200 | 76100 | 174 |
| 225 | 20240422 | 150400 | 3999352500 | 76200 | 76300 | 76300 | 76200 | 59 |
| 226 | 20240422 | 150300 | 3994854300 | 76400 | 76200 | 76400 | 76100 | 100 |
| 227 | 20240422 | 150200 | 3987233400 | 76100 | 76200 | 76300 | 76100 | 133 |
| 228 | 20240422 | 150100 | 3977099600 | 76100 | 76000 | 76200 | 76000 | 475 |
| 229 | 20240422 | 150000 | 3940952200 | 76100 | 76200 | 76300 | 76000 | 1519 |
| 230 | 20240422 | 145900 | 3825368000 | 76300 | 76200 | 76300 | 76200 | 102 |
| 231 | 20240422 | 145800 | 3817593600 | 76300 | 76400 | 76400 | 76300 | 464 |
| 232 | 20240422 | 145700 | 3782188200 | 76300 | 76300 | 76300 | 76300 | 36 |
| 233 | 20240422 | 145600 | 3779441400 | 76400 | 76400 | 76400 | 76300 | 78 |
| 234 | 20240422 | 145500 | 3773483300 | 76400 | 76300 | 76400 | 76300 | 186 |
| 235 | 20240422 | 145400 | 3759273100 | 76400 | 76300 | 76500 | 76300 | 495 |
| 236 | 20240422 | 145300 | 3721478700 | 76300 | 76300 | 76300 | 76200 | 35 |
| 237 | 20240422 | 145200 | 3718808300 | 76300 | 76300 | 76300 | 76200 | 8 |
| 238 | 20240422 | 145100 | 3718198000 | 76300 | 76400 | 76400 | 76200 | 253 |
| 239 | 20240422 | 145000 | 3698893400 | 76300 | 76400 | 76400 | 76300 | 70 |
| 240 | 20240422 | 144900 | 3693546000 | 76300 | 76400 | 76400 | 76300 | 27 |
| 241 | 20240422 | 144800 | 3691483300 | 76400 | 76400 | 76400 | 76300 | 50 |
| 242 | 20240422 | 144700 | 3687666400 | 76300 | 76200 | 76300 | 76200 | 52 |
| 243 | 20240422 | 144600 | 3683698900 | 76200 | 76300 | 76300 | 76200 | 81 |
| 244 | 20240422 | 144500 | 3677525500 | 76200 | 76500 | 76500 | 76200 | 692 |
| 245 | 20240422 | 144400 | 3624711000 | 76500 | 76500 | 76500 | 76500 | 148 |
| 246 | 20240422 | 144300 | 3613389000 | 76500 | 76500 | 76500 | 76400 | 337 |
| 247 | 20240422 | 144200 | 3587616500 | 76500 | 76500 | 76500 | 76500 | 49 |
| 248 | 20240422 | 144100 | 3583868000 | 76500 | 76500 | 76500 | 76400 | 574 |
| 249 | 20240422 | 144000 | 3540007000 | 76400 | 76600 | 76600 | 76400 | 29 |
| 250 | 20240422 | 143900 | 3537788400 | 76600 | 76500 | 76600 | 76500 | 70 |
| 251 | 20240422 | 143800 | 3532431600 | 76500 | 76700 | 76700 | 76500 | 372 |
| 252 | 20240422 | 143700 | 3503966500 | 76700 | 76600 | 76700 | 76600 | 58 |
| 253 | 20240422 | 143600 | 3499522000 | 76700 | 76700 | 76700 | 76600 | 58 |
| 254 | 20240422 | 143500 | 3495076700 | 76700 | 76500 | 76700 | 76500 | 105 |
| 255 | 20240422 | 143400 | 3487043200 | 76500 | 76700 | 76800 | 76500 | 2228 |
| 256 | 20240422 | 143300 | 3316488700 | 76700 | 76700 | 76700 | 76600 | 78 |
| 257 | 20240422 | 143200 | 3310509200 | 76700 | 76700 | 76700 | 76700 | 20 |
| 258 | 20240422 | 143100 | 3308975200 | 76700 | 76700 | 76700 | 76700 | 11 |
| 259 | 20240422 | 143000 | 3308131500 | 76700 | 76700 | 76700 | 76600 | 21 |
| 260 | 20240422 | 142900 | 3306520900 | 76700 | 76800 | 76800 | 76700 | 142 |
| 261 | 20240422 | 142800 | 3295628300 | 76700 | 76700 | 76700 | 76700 | 0 |
| 262 | 20240422 | 142700 | 3295628300 | 76700 | 76600 | 76700 | 76600 | 351 |
| 263 | 20240422 | 142600 | 3268719400 | 76700 | 76700 | 76700 | 76700 | 119 |
| 264 | 20240422 | 142500 | 3259592100 | 76800 | 76700 | 76800 | 76700 | 385 |
| 265 | 20240422 | 142400 | 3230061200 | 76800 | 76800 | 76800 | 76700 | 14 |
| 266 | 20240422 | 142300 | 3228987000 | 76800 | 76700 | 76800 | 76700 | 23 |
| 267 | 20240422 | 142200 | 3227222700 | 76700 | 76800 | 76800 | 76700 | 7 |
| 268 | 20240422 | 142100 | 3226685200 | 76700 | 76800 | 76800 | 76700 | 31 |
| 269 | 20240422 | 142000 | 3224306500 | 76800 | 76800 | 76800 | 76800 | 0 |
| 270 | 20240422 | 141900 | 3224306500 | 76800 | 76700 | 76800 | 76700 | 9 |
| 271 | 20240422 | 141800 | 3223616100 | 76700 | 76800 | 76800 | 76700 | 61 |
| 272 | 20240422 | 141700 | 3218935400 | 76900 | 76900 | 76900 | 76900 | 0 |
| 273 | 20240422 | 141600 | 3218935400 | 76900 | 76900 | 76900 | 76900 | 16 |
| 274 | 20240422 | 141500 | 3217705000 | 76800 | 76800 | 76800 | 76800 | 1 |
| 275 | 20240422 | 141400 | 3217628200 | 76700 | 76700 | 76700 | 76700 | 5 |
| 276 | 20240422 | 141300 | 3217244700 | 76700 | 76600 | 76700 | 76600 | 293 |
| 277 | 20240422 | 141200 | 3194799700 | 76600 | 76700 | 76700 | 76600 | 131 |
| 278 | 20240422 | 141100 | 3184752100 | 76700 | 76700 | 76700 | 76700 | 13 |
| 279 | 20240422 | 141000 | 3183755000 | 76900 | 76700 | 76900 | 76600 | 102 |
| 280 | 20240422 | 140900 | 3175928700 | 76700 | 76700 | 76700 | 76600 | 8 |
| 281 | 20240422 | 140800 | 3175315500 | 76700 | 76700 | 76700 | 76700 | 25 |
| 282 | 20240422 | 140700 | 3173398000 | 76700 | 76700 | 76700 | 76700 | 6 |
| 283 | 20240422 | 140600 | 3172937800 | 76700 | 76700 | 76700 | 76600 | 249 |
| 284 | 20240422 | 140500 | 3153847600 | 76700 | 76700 | 76700 | 76700 | 180 |
| 285 | 20240422 | 140400 | 3140041600 | 76700 | 77000 | 77000 | 76700 | 1135 |
| 286 | 20240422 | 140300 | 3052850700 | 77000 | 77000 | 77000 | 77000 | 84 |
| 287 | 20240422 | 140200 | 3046382700 | 77000 | 77000 | 77000 | 77000 | 22 |
| 288 | 20240422 | 140100 | 3044688700 | 77000 | 77000 | 77000 | 77000 | 19 |
| 289 | 20240422 | 140000 | 3043225700 | 76900 | 77000 | 77000 | 76900 | 21 |
| 290 | 20240422 | 135900 | 3041609600 | 77000 | 77000 | 77000 | 76900 | 411 |
| 291 | 20240422 | 135800 | 3009993600 | 77000 | 77000 | 77000 | 77000 | 0 |
| 292 | 20240422 | 135700 | 3009993600 | 77000 | 77000 | 77000 | 77000 | 10 |
| 293 | 20240422 | 135600 | 3009223600 | 77000 | 77000 | 77000 | 77000 | 0 |
| 294 | 20240422 | 135500 | 3009223600 | 77000 | 77000 | 77100 | 77000 | 117 |
| 295 | 20240422 | 135400 | 3000214500 | 77100 | 77000 | 77100 | 77000 | 71 |
| 296 | 20240422 | 135300 | 2994747400 | 77100 | 77000 | 77100 | 77000 | 37 |
| 297 | 20240422 | 135200 | 2991898300 | 77000 | 77000 | 77000 | 77000 | 38 |
| 298 | 20240422 | 135100 | 2988972300 | 77000 | 77100 | 77100 | 77000 | 79 |
| 299 | 20240422 | 135000 | 2982887500 | 77200 | 77200 | 77200 | 77200 | 5 |
| 300 | 20240422 | 134900 | 2982501500 | 77200 | 77200 | 77200 | 77200 | 6 |
| 301 | 20240422 | 134800 | 2982038300 | 77200 | 77200 | 77200 | 77200 | 5 |
| 302 | 20240422 | 134700 | 2981652300 | 77200 | 77000 | 77200 | 77000 | 41 |
| 303 | 20240422 | 134600 | 2978492800 | 76900 | 76900 | 76900 | 76900 | 115 |
| 304 | 20240422 | 134500 | 2969649300 | 76900 | 77000 | 77000 | 76900 | 24 |
| 305 | 20240422 | 134400 | 2967802200 | 77000 | 77000 | 77000 | 77000 | 51 |
| 306 | 20240422 | 134300 | 2963875200 | 77000 | 77100 | 77100 | 77000 | 79 |
| 307 | 20240422 | 134200 | 2957792000 | 77100 | 77100 | 77100 | 77000 | 65 |
| 308 | 20240422 | 134100 | 2952780600 | 77100 | 77100 | 77100 | 77100 | 13 |
| 309 | 20240422 | 134000 | 2951778300 | 77100 | 77100 | 77100 | 77100 | 50 |
| 310 | 20240422 | 133900 | 2947923300 | 77100 | 77200 | 77200 | 77100 | 3 |
| 311 | 20240422 | 133800 | 2947691800 | 77000 | 77000 | 77000 | 77000 | 76 |
| 312 | 20240422 | 133700 | 2941839800 | 77000 | 77000 | 77000 | 77000 | 2 |
| 313 | 20240422 | 133600 | 2941685800 | 77000 | 77000 | 77000 | 77000 | 1 |
| 314 | 20240422 | 133500 | 2941608800 | 77000 | 77000 | 77000 | 77000 | 18 |
| 315 | 20240422 | 133400 | 2940222800 | 77000 | 77200 | 77200 | 77000 | 95 |
| 316 | 20240422 | 133300 | 2932905500 | 77100 | 77100 | 77100 | 77100 | 0 |
| 317 | 20240422 | 133200 | 2932905500 | 77100 | 77200 | 77200 | 77100 | 44 |
| 318 | 20240422 | 133100 | 2929512500 | 77300 | 77300 | 77300 | 77200 | 247 |
| 319 | 20240422 | 133000 | 2910424400 | 77300 | 77200 | 77300 | 77200 | 70 |
| 320 | 20240422 | 132900 | 2905019900 | 77400 | 77300 | 77400 | 77300 | 101 |
| 321 | 20240422 | 132800 | 2897210600 | 77300 | 77200 | 77300 | 77200 | 26 |
| 322 | 20240422 | 132700 | 2895201900 | 77200 | 77200 | 77200 | 77200 | 1 |
| 323 | 20240422 | 132600 | 2895124700 | 77000 | 77000 | 77000 | 77000 | 73 |
| 324 | 20240422 | 132500 | 2889503700 | 77200 | 76900 | 77200 | 76900 | 51 |
| 325 | 20240422 | 132400 | 2885581500 | 76800 | 76900 | 76900 | 76800 | 138 |
| 326 | 20240422 | 132300 | 2874978000 | 77200 | 77000 | 77200 | 77000 | 52 |
| 327 | 20240422 | 132200 | 2870971000 | 76800 | 76800 | 76800 | 76800 | 3 |
| 328 | 20240422 | 132100 | 2870740600 | 76800 | 76800 | 76800 | 76800 | 111 |
| 329 | 20240422 | 132000 | 2862215800 | 76800 | 77000 | 77000 | 76800 | 18 |
| 330 | 20240422 | 131900 | 2860830000 | 76800 | 76900 | 76900 | 76800 | 126 |
| 331 | 20240422 | 131800 | 2851152600 | 76800 | 76800 | 76800 | 76700 | 475 |
| 332 | 20240422 | 131700 | 2814712600 | 76800 | 76800 | 76800 | 76700 | 115 |
| 333 | 20240422 | 131600 | 2805889500 | 76700 | 76800 | 76800 | 76700 | 61 |
| 334 | 20240422 | 131500 | 2801210700 | 76800 | 76800 | 76800 | 76800 | 27 |
| 335 | 20240422 | 131400 | 2799137100 | 76800 | 76800 | 76800 | 76800 | 22 |
| 336 | 20240422 | 131300 | 2797447500 | 76700 | 76700 | 76700 | 76700 | 43 |
| 337 | 20240422 | 131200 | 2794149400 | 76800 | 76800 | 76800 | 76800 | 26 |
| 338 | 20240422 | 131100 | 2792152600 | 76800 | 76800 | 76800 | 76800 | 23 |
| 339 | 20240422 | 131000 | 2790386200 | 76800 | 76800 | 76800 | 76800 | 21 |
| 340 | 20240422 | 130900 | 2788773400 | 76800 | 76900 | 76900 | 76800 | 414 |
| 341 | 20240422 | 130800 | 2756965000 | 76900 | 76900 | 76900 | 76900 | 18 |
| 342 | 20240422 | 130700 | 2755580800 | 76900 | 76900 | 76900 | 76900 | 15 |
| 343 | 20240422 | 130600 | 2754427300 | 76900 | 76800 | 76900 | 76800 | 37 |
| 344 | 20240422 | 130500 | 2751585500 | 76800 | 76900 | 76900 | 76800 | 188 |
| 345 | 20240422 | 130400 | 2737142400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 346 | 20240422 | 130300 | 2737142400 | 76800 | 76800 | 76800 | 76800 | 163 |
| 347 | 20240422 | 130200 | 2724624000 | 76800 | 76800 | 76900 | 76800 | 81 |
| 348 | 20240422 | 130100 | 2718403100 | 76800 | 76900 | 76900 | 76800 | 294 |
| 349 | 20240422 | 130000 | 2695794600 | 77000 | 77000 | 77000 | 77000 | 1 |
| 350 | 20240422 | 125900 | 2695717600 | 77000 | 77000 | 77000 | 77000 | 82 |
| 351 | 20240422 | 125800 | 2689403600 | 77000 | 77000 | 77000 | 77000 | 5 |
| 352 | 20240422 | 125700 | 2689018600 | 77000 | 77100 | 77100 | 77000 | 502 |
| 353 | 20240422 | 125600 | 2650361200 | 77100 | 77300 | 77300 | 77100 | 718 |
| 354 | 20240422 | 125500 | 2594869300 | 77300 | 77300 | 77300 | 77300 | 79 |
| 355 | 20240422 | 125400 | 2588762600 | 77300 | 77300 | 77300 | 77300 | 1 |
| 356 | 20240422 | 125300 | 2588685300 | 77400 | 77400 | 77400 | 77400 | 98 |
| 357 | 20240422 | 125200 | 2581100100 | 77500 | 77400 | 77500 | 77400 | 130 |
| 358 | 20240422 | 125100 | 2571028100 | 77300 | 77300 | 77300 | 77300 | 1 |
| 359 | 20240422 | 125000 | 2570950800 | 77200 | 77300 | 77300 | 77200 | 6 |
| 360 | 20240422 | 124900 | 2570487200 | 77300 | 77200 | 77300 | 77200 | 99 |
| 361 | 20240422 | 124800 | 2562834800 | 77300 | 77300 | 77300 | 77300 | 310 |
| 362 | 20240422 | 124700 | 2538871800 | 77300 | 77200 | 77300 | 77200 | 10 |
| 363 | 20240422 | 124600 | 2538099600 | 77200 | 77100 | 77200 | 77100 | 12 |
| 364 | 20240422 | 124500 | 2537174200 | 77100 | 77200 | 77200 | 77100 | 21 |
| 365 | 20240422 | 124400 | 2535555000 | 77200 | 77100 | 77200 | 77100 | 29 |
| 366 | 20240422 | 124300 | 2533317800 | 77100 | 77200 | 77200 | 77100 | 7 |
| 367 | 20240422 | 124200 | 2532777500 | 77200 | 77200 | 77300 | 77200 | 19 |
| 368 | 20240422 | 124100 | 2531309900 | 77100 | 77200 | 77200 | 77100 | 35 |
| 369 | 20240422 | 124000 | 2528609300 | 77300 | 77300 | 77300 | 77300 | 0 |
| 370 | 20240422 | 123900 | 2528609300 | 77300 | 77300 | 77300 | 77300 | 11 |
| 371 | 20240422 | 123800 | 2527759000 | 77300 | 77200 | 77300 | 77100 | 46 |
| 372 | 20240422 | 123700 | 2524207800 | 77100 | 77100 | 77100 | 77100 | 2 |
| 373 | 20240422 | 123600 | 2524053600 | 77100 | 77100 | 77100 | 77100 | 33 |
| 374 | 20240422 | 123500 | 2521509300 | 77000 | 77000 | 77000 | 77000 | 30 |
| 375 | 20240422 | 123400 | 2519199300 | 77100 | 77100 | 77100 | 77100 | 2 |
| 376 | 20240422 | 123300 | 2519045100 | 77100 | 77100 | 77100 | 77100 | 6 |
| 377 | 20240422 | 123200 | 2518582500 | 77000 | 77100 | 77100 | 77000 | 61 |
| 378 | 20240422 | 123100 | 2513879500 | 77100 | 77200 | 77200 | 77100 | 62 |
| 379 | 20240422 | 123000 | 2509094100 | 77200 | 77200 | 77200 | 77200 | 1 |
| 380 | 20240422 | 122900 | 2509016900 | 77200 | 76900 | 77200 | 76900 | 38 |
| 381 | 20240422 | 122800 | 2506086900 | 76900 | 76900 | 76900 | 76900 | 30 |
| 382 | 20240422 | 122700 | 2503779900 | 76900 | 77100 | 77100 | 76900 | 36 |
| 383 | 20240422 | 122600 | 2501009000 | 77000 | 77100 | 77100 | 77000 | 377 |
| 384 | 20240422 | 122500 | 2471976900 | 77200 | 77200 | 77200 | 77200 | 12 |
| 385 | 20240422 | 122400 | 2471050500 | 77200 | 77100 | 77200 | 77100 | 3 |
| 386 | 20240422 | 122300 | 2470819100 | 77000 | 77000 | 77100 | 77000 | 86 |
| 387 | 20240422 | 122200 | 2464197000 | 76900 | 76900 | 76900 | 76900 | 0 |
| 388 | 20240422 | 122100 | 2464197000 | 76900 | 76900 | 76900 | 76900 | 1 |
| 389 | 20240422 | 122000 | 2464120100 | 76900 | 77000 | 77000 | 76900 | 15 |
| 390 | 20240422 | 121900 | 2462966500 | 76900 | 77000 | 77000 | 76900 | 117 |
| 391 | 20240422 | 121800 | 2453969100 | 77000 | 77000 | 77000 | 77000 | 11 |
| 392 | 20240422 | 121700 | 2453122100 | 77000 | 77000 | 77000 | 77000 | 5 |
| 393 | 20240422 | 121600 | 2452737100 | 77000 | 77100 | 77100 | 77000 | 701 |
| 394 | 20240422 | 121500 | 2398736500 | 77100 | 77100 | 77100 | 77100 | 4 |
| 395 | 20240422 | 121400 | 2398428100 | 77200 | 77100 | 77200 | 77100 | 32 |
| 396 | 20240422 | 121300 | 2395957800 | 77100 | 77100 | 77100 | 77100 | 0 |
| 397 | 20240422 | 121200 | 2395957800 | 77100 | 77100 | 77100 | 77100 | 1 |
| 398 | 20240422 | 121100 | 2395880700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 399 | 20240422 | 121000 | 2395880700 | 77100 | 77100 | 77100 | 77100 | 20 |
| 400 | 20240422 | 120900 | 2394338700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 401 | 20240422 | 120800 | 2394338700 | 77100 | 77200 | 77200 | 77100 | 102 |
| 402 | 20240422 | 120700 | 2386474400 | 77100 | 77100 | 77100 | 77100 | 3 |
| 403 | 20240422 | 120600 | 2386243100 | 77100 | 77100 | 77100 | 77100 | 51 |
| 404 | 20240422 | 120500 | 2382311000 | 77100 | 77100 | 77100 | 77100 | 331 |
| 405 | 20240422 | 120400 | 2356790900 | 77100 | 77100 | 77100 | 77100 | 16 |
| 406 | 20240422 | 120300 | 2355557300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 407 | 20240422 | 120200 | 2355557300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 408 | 20240422 | 120100 | 2355557300 | 77100 | 77100 | 77100 | 77100 | 15 |
| 409 | 20240422 | 120000 | 2354400800 | 77000 | 77100 | 77100 | 77000 | 47 |
| 410 | 20240422 | 115900 | 2350781500 | 77300 | 77300 | 77300 | 77300 | 1 |
| 411 | 20240422 | 115800 | 2350704200 | 77300 | 77100 | 77300 | 77000 | 504 |
| 412 | 20240422 | 115700 | 2311893800 | 77300 | 77100 | 77300 | 77100 | 4 |
| 413 | 20240422 | 115600 | 2311584800 | 77000 | 77000 | 77000 | 77000 | 4 |
| 414 | 20240422 | 115500 | 2311276800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 415 | 20240422 | 115400 | 2311276800 | 77000 | 77200 | 77200 | 77000 | 631 |
| 416 | 20240422 | 115300 | 2262660300 | 77200 | 77200 | 77200 | 77200 | 38 |
| 417 | 20240422 | 115200 | 2259726700 | 77300 | 77200 | 77300 | 77200 | 118 |
| 418 | 20240422 | 115100 | 2250614500 | 77300 | 77300 | 77300 | 77300 | 52 |
| 419 | 20240422 | 115000 | 2246594900 | 77400 | 77500 | 77500 | 77400 | 376 |
| 420 | 20240422 | 114900 | 2217492400 | 77500 | 77500 | 77500 | 77500 | 135 |
| 421 | 20240422 | 114800 | 2207029900 | 77500 | 77500 | 77500 | 77500 | 12 |
| 422 | 20240422 | 114700 | 2206099900 | 77600 | 77500 | 77600 | 77500 | 2 |
| 423 | 20240422 | 114600 | 2205944800 | 77600 | 77600 | 77600 | 77600 | 46 |
| 424 | 20240422 | 114500 | 2202375200 | 77600 | 77600 | 77600 | 77600 | 16 |
| 425 | 20240422 | 114400 | 2201133600 | 77600 | 77700 | 77700 | 77600 | 42 |
| 426 | 20240422 | 114300 | 2197874200 | 77700 | 77700 | 77700 | 77700 | 48 |
| 427 | 20240422 | 114200 | 2194144600 | 77800 | 77700 | 77800 | 77700 | 4 |
| 428 | 20240422 | 114100 | 2193833700 | 77700 | 77700 | 77700 | 77700 | 103 |
| 429 | 20240422 | 114000 | 2185830600 | 77700 | 77700 | 77700 | 77700 | 1 |
| 430 | 20240422 | 113900 | 2185752900 | 77700 | 77700 | 77700 | 77700 | 132 |
| 431 | 20240422 | 113800 | 2175496500 | 77700 | 77700 | 77700 | 77700 | 1 |
| 432 | 20240422 | 113700 | 2175418800 | 77700 | 77800 | 77800 | 77700 | 2 |
| 433 | 20240422 | 113600 | 2175263300 | 77800 | 77800 | 77800 | 77800 | 94 |
| 434 | 20240422 | 113500 | 2167950100 | 77800 | 77800 | 77800 | 77800 | 0 |
| 435 | 20240422 | 113400 | 2167950100 | 77800 | 77800 | 77800 | 77800 | 1 |
| 436 | 20240422 | 113300 | 2167872300 | 77900 | 77900 | 77900 | 77900 | 1 |
| 437 | 20240422 | 113200 | 2167794400 | 77900 | 77900 | 77900 | 77900 | 21 |
| 438 | 20240422 | 113100 | 2166158500 | 77900 | 77900 | 78000 | 77900 | 24 |
| 439 | 20240422 | 113000 | 2164287600 | 78000 | 78000 | 78000 | 77900 | 6 |
| 440 | 20240422 | 112900 | 2163819700 | 78000 | 78000 | 78000 | 78000 | 5 |
| 441 | 20240422 | 112800 | 2163429700 | 77900 | 77800 | 77900 | 77700 | 439 |
| 442 | 20240422 | 112700 | 2129263100 | 77800 | 77800 | 77800 | 77800 | 8 |
| 443 | 20240422 | 112600 | 2128640700 | 77700 | 77800 | 77800 | 77700 | 10 |
| 444 | 20240422 | 112500 | 2127863600 | 77800 | 77800 | 77800 | 77800 | 0 |
| 445 | 20240422 | 112400 | 2127863600 | 77800 | 77800 | 77800 | 77800 | 12 |
| 446 | 20240422 | 112300 | 2126930000 | 77800 | 77700 | 77800 | 77700 | 10 |
| 447 | 20240422 | 112200 | 2126152300 | 77700 | 77800 | 77800 | 77700 | 5 |
| 448 | 20240422 | 112100 | 2125763400 | 77800 | 77700 | 77800 | 77600 | 158 |
| 449 | 20240422 | 112000 | 2113476800 | 77700 | 77700 | 77700 | 77700 | 97 |
| 450 | 20240422 | 111900 | 2105939900 | 77700 | 77600 | 77700 | 77600 | 23 |
| 451 | 20240422 | 111800 | 2104154800 | 77500 | 77500 | 77500 | 77500 | 1 |
| 452 | 20240422 | 111700 | 2104077300 | 77500 | 77500 | 77500 | 77500 | 0 |
| 453 | 20240422 | 111600 | 2104077300 | 77500 | 77400 | 77500 | 77400 | 179 |
| 454 | 20240422 | 111500 | 2090207700 | 77400 | 77400 | 77400 | 77400 | 1 |
| 455 | 20240422 | 111400 | 2090130300 | 77400 | 77400 | 77400 | 77300 | 60 |
| 456 | 20240422 | 111300 | 2085489300 | 77300 | 77400 | 77400 | 77300 | 314 |
| 457 | 20240422 | 111200 | 2061193400 | 77400 | 77400 | 77400 | 77400 | 13 |
| 458 | 20240422 | 111100 | 2060187200 | 77400 | 77400 | 77400 | 77400 | 1 |
| 459 | 20240422 | 111000 | 2060109800 | 77500 | 77600 | 77600 | 77400 | 41 |
| 460 | 20240422 | 110900 | 2056933200 | 77600 | 77800 | 77800 | 77600 | 209 |
| 461 | 20240422 | 110800 | 2040694400 | 77800 | 77700 | 77800 | 77700 | 47 |
| 462 | 20240422 | 110700 | 2037037900 | 77700 | 77700 | 77700 | 77700 | 21 |
| 463 | 20240422 | 110600 | 2035406200 | 77700 | 77700 | 77700 | 77700 | 51 |
| 464 | 20240422 | 110500 | 2031443500 | 77700 | 77700 | 77700 | 77700 | 2 |
| 465 | 20240422 | 110400 | 2031288100 | 77800 | 77800 | 77800 | 77800 | 12 |
| 466 | 20240422 | 110300 | 2030354500 | 77700 | 77700 | 77700 | 77700 | 16 |
| 467 | 20240422 | 110200 | 2029111300 | 77800 | 77800 | 77800 | 77800 | 27 |
| 468 | 20240422 | 110100 | 2027010700 | 77900 | 77900 | 77900 | 77900 | 0 |
| 469 | 20240422 | 110000 | 2027010700 | 77900 | 77800 | 77900 | 77800 | 38 |
| 470 | 20240422 | 105900 | 2024052900 | 77600 | 77900 | 77900 | 77600 | 12 |
| 471 | 20240422 | 105800 | 2023118400 | 77900 | 77900 | 77900 | 77800 | 102 |
| 472 | 20240422 | 105700 | 2015179700 | 77900 | 77600 | 77900 | 77600 | 112 |
| 473 | 20240422 | 105600 | 2006466900 | 77600 | 77400 | 77600 | 77400 | 50 |
| 474 | 20240422 | 105500 | 2002591500 | 77400 | 77200 | 77400 | 77200 | 114 |
| 475 | 20240422 | 105400 | 1993769500 | 77200 | 77200 | 77200 | 77200 | 0 |
| 476 | 20240422 | 105300 | 1993769500 | 77200 | 77200 | 77200 | 77200 | 0 |
| 477 | 20240422 | 105200 | 1993769500 | 77200 | 77200 | 77200 | 77200 | 33 |
| 478 | 20240422 | 105100 | 1991221900 | 77200 | 77300 | 77300 | 77200 | 451 |
| 479 | 20240422 | 105000 | 1956368400 | 77300 | 77400 | 77400 | 77300 | 64 |
| 480 | 20240422 | 104900 | 1951415700 | 77400 | 77500 | 77500 | 77400 | 142 |
| 481 | 20240422 | 104800 | 1940414800 | 77500 | 77500 | 77500 | 77500 | 1 |
| 482 | 20240422 | 104700 | 1940337300 | 77500 | 77500 | 77500 | 77500 | 40 |
| 483 | 20240422 | 104600 | 1937237300 | 77500 | 77500 | 77500 | 77500 | 859 |
| 484 | 20240422 | 104500 | 1870664800 | 77500 | 77500 | 77500 | 77500 | 3 |
| 485 | 20240422 | 104400 | 1870432300 | 77500 | 77500 | 77600 | 77500 | 15 |
| 486 | 20240422 | 104300 | 1869269100 | 77600 | 77600 | 77600 | 77600 | 19 |
| 487 | 20240422 | 104200 | 1867794700 | 77500 | 77600 | 77600 | 77500 | 104 |
| 488 | 20240422 | 104100 | 1859731000 | 77600 | 77600 | 77600 | 77600 | 98 |
| 489 | 20240422 | 104000 | 1852126200 | 77500 | 77500 | 77500 | 77500 | 16 |
| 490 | 20240422 | 103900 | 1850886200 | 77500 | 77500 | 77500 | 77500 | 59 |
| 491 | 20240422 | 103800 | 1846313700 | 77500 | 77500 | 77500 | 77500 | 89 |
| 492 | 20240422 | 103700 | 1839416200 | 77500 | 77500 | 77500 | 77500 | 66 |
| 493 | 20240422 | 103600 | 1834301200 | 77500 | 77400 | 77500 | 77400 | 87 |
| 494 | 20240422 | 103500 | 1827559600 | 77300 | 77300 | 77300 | 77300 | 53 |
| 495 | 20240422 | 103400 | 1823462700 | 77400 | 77400 | 77400 | 77400 | 15 |
| 496 | 20240422 | 103300 | 1822301700 | 77400 | 77300 | 77400 | 77100 | 27 |
| 497 | 20240422 | 103200 | 1820217200 | 77300 | 77400 | 77400 | 77300 | 102 |
| 498 | 20240422 | 103100 | 1812323500 | 77300 | 77300 | 77300 | 77300 | 61 |
| 499 | 20240422 | 103000 | 1807608200 | 77100 | 77300 | 77300 | 77100 | 51 |
| 500 | 20240422 | 102900 | 1803668400 | 77300 | 77200 | 77300 | 77200 | 49 |
| 501 | 20240422 | 102800 | 1799884600 | 77200 | 77200 | 77200 | 77200 | 45 |
| 502 | 20240422 | 102700 | 1796410600 | 77200 | 77100 | 77200 | 77100 | 90 |
| 503 | 20240422 | 102600 | 1789464100 | 77200 | 77200 | 77200 | 77200 | 0 |
| 504 | 20240422 | 102500 | 1789464100 | 77200 | 77000 | 77200 | 77000 | 2 |
| 505 | 20240422 | 102400 | 1789309900 | 77200 | 76900 | 77200 | 76900 | 191 |
| 506 | 20240422 | 102300 | 1774604000 | 76900 | 76900 | 76900 | 76900 | 5 |
| 507 | 20240422 | 102200 | 1774219500 | 77000 | 77000 | 77000 | 77000 | 236 |
| 508 | 20240422 | 102100 | 1756047500 | 77000 | 77100 | 77100 | 77000 | 104 |
| 509 | 20240422 | 102000 | 1748030700 | 77300 | 77300 | 77300 | 77300 | 12 |
| 510 | 20240422 | 101900 | 1747103100 | 77300 | 77300 | 77300 | 77100 | 138 |
| 511 | 20240422 | 101800 | 1736439600 | 77200 | 77300 | 77300 | 77200 | 125 |
| 512 | 20240422 | 101700 | 1726789400 | 77200 | 77400 | 77400 | 77200 | 52 |
| 513 | 20240422 | 101600 | 1722768000 | 77200 | 77300 | 77400 | 77200 | 101 |
| 514 | 20240422 | 101500 | 1714961600 | 77300 | 77300 | 77300 | 77300 | 1 |
| 515 | 20240422 | 101400 | 1714884300 | 77300 | 77300 | 77300 | 77300 | 31 |
| 516 | 20240422 | 101300 | 1712488000 | 77500 | 77400 | 77500 | 77300 | 203 |
| 517 | 20240422 | 101200 | 1696782000 | 77400 | 77300 | 77400 | 77300 | 48 |
| 518 | 20240422 | 101100 | 1693067100 | 77300 | 76900 | 77300 | 76900 | 172 |
| 519 | 20240422 | 101000 | 1679808600 | 77000 | 76900 | 77000 | 76900 | 10 |
| 520 | 20240422 | 100900 | 1679038700 | 76900 | 76900 | 76900 | 76900 | 0 |
| 521 | 20240422 | 100800 | 1679038700 | 76900 | 76800 | 76900 | 76800 | 43 |
| 522 | 20240422 | 100700 | 1675734900 | 76600 | 76600 | 76700 | 76600 | 138 |
| 523 | 20240422 | 100600 | 1665160100 | 76600 | 76600 | 76600 | 76500 | 580 |
| 524 | 20240422 | 100500 | 1620786100 | 76600 | 76600 | 76600 | 76500 | 179 |
| 525 | 20240422 | 100400 | 1607089700 | 76600 | 76700 | 76700 | 76600 | 36 |
| 526 | 20240422 | 100300 | 1604331700 | 76700 | 76500 | 76700 | 76500 | 314 |
| 527 | 20240422 | 100200 | 1580294300 | 76500 | 76600 | 76600 | 76500 | 178 |
| 528 | 20240422 | 100100 | 1566659600 | 76800 | 76600 | 76800 | 76600 | 208 |
| 529 | 20240422 | 100000 | 1550726400 | 76700 | 76800 | 76800 | 76700 | 257 |
| 530 | 20240422 | 095900 | 1531014200 | 76700 | 76800 | 76800 | 76700 | 256 |
| 531 | 20240422 | 095800 | 1511359400 | 76800 | 76800 | 76800 | 76700 | 299 |
| 532 | 20240422 | 095700 | 1488396300 | 76800 | 76800 | 76800 | 76800 | 62 |
| 533 | 20240422 | 095600 | 1483634700 | 76700 | 76700 | 76700 | 76700 | 12 |
| 534 | 20240422 | 095500 | 1482714300 | 76700 | 76800 | 76900 | 76700 | 222 |
| 535 | 20240422 | 095400 | 1465674100 | 76800 | 76900 | 76900 | 76800 | 12 |
| 536 | 20240422 | 095300 | 1464751900 | 76900 | 76800 | 76900 | 76800 | 5 |
| 537 | 20240422 | 095200 | 1464367500 | 76900 | 77100 | 77200 | 76900 | 235 |
| 538 | 20240422 | 095100 | 1446257600 | 77100 | 77000 | 77100 | 77000 | 67 |
| 539 | 20240422 | 095000 | 1441094800 | 77100 | 77100 | 77200 | 77100 | 51 |
| 540 | 20240422 | 094900 | 1437162600 | 77100 | 77000 | 77100 | 76600 | 111 |
| 541 | 20240422 | 094800 | 1428628500 | 76600 | 76700 | 76700 | 76600 | 111 |
| 542 | 20240422 | 094700 | 1420121000 | 76600 | 77100 | 77100 | 76600 | 65 |
| 543 | 20240422 | 094600 | 1415132700 | 77100 | 77200 | 77200 | 77100 | 59 |
| 544 | 20240422 | 094500 | 1410580500 | 77200 | 76900 | 77200 | 76700 | 245 |
| 545 | 20240422 | 094400 | 1391719200 | 77000 | 77000 | 77000 | 76600 | 839 |
| 546 | 20240422 | 094300 | 1327285600 | 77000 | 77000 | 77000 | 77000 | 47 |
| 547 | 20240422 | 094200 | 1323666600 | 77000 | 77000 | 77100 | 76900 | 294 |
| 548 | 20240422 | 094100 | 1301032600 | 76900 | 77200 | 77200 | 76900 | 491 |
| 549 | 20240422 | 094000 | 1263222200 | 77200 | 77300 | 77300 | 77200 | 150 |
| 550 | 20240422 | 093900 | 1251629600 | 77300 | 77400 | 77500 | 77300 | 52 |
| 551 | 20240422 | 093800 | 1247606100 | 77400 | 77600 | 77600 | 77400 | 68 |
| 552 | 20240422 | 093700 | 1242337800 | 77600 | 77600 | 77600 | 77600 | 145 |
| 553 | 20240422 | 093600 | 1231085800 | 77600 | 77600 | 77600 | 77600 | 2 |
| 554 | 20240422 | 093500 | 1230930600 | 77500 | 77600 | 77700 | 77500 | 88 |
| 555 | 20240422 | 093400 | 1224103200 | 77700 | 77500 | 77900 | 77500 | 97 |
| 556 | 20240422 | 093300 | 1216562600 | 77600 | 77100 | 77600 | 77000 | 964 |
| 557 | 20240422 | 093200 | 1142108200 | 77100 | 77100 | 77100 | 77000 | 26 |
| 558 | 20240422 | 093100 | 1140104800 | 77100 | 77200 | 77200 | 77000 | 124 |
| 559 | 20240422 | 093000 | 1130548300 | 77400 | 77100 | 77400 | 77000 | 326 |
| 560 | 20240422 | 092900 | 1105402000 | 77100 | 77500 | 77500 | 77100 | 2303 |
| 561 | 20240422 | 092800 | 927235400 | 77500 | 77700 | 77700 | 77500 | 223 |
| 562 | 20240422 | 092700 | 909933600 | 77800 | 77900 | 77900 | 77700 | 88 |
| 563 | 20240422 | 092600 | 903078700 | 77900 | 77900 | 77900 | 77900 | 36 |
| 564 | 20240422 | 092500 | 900274300 | 77900 | 77600 | 77900 | 77600 | 319 |
| 565 | 20240422 | 092400 | 875436800 | 77900 | 77600 | 77900 | 77600 | 140 |
| 566 | 20240422 | 092300 | 864552900 | 77700 | 77800 | 77900 | 77700 | 303 |
| 567 | 20240422 | 092200 | 840984600 | 77800 | 77700 | 77800 | 77700 | 52 |
| 568 | 20240422 | 092100 | 836940500 | 77700 | 78000 | 78000 | 77700 | 289 |
| 569 | 20240422 | 092000 | 814447400 | 78000 | 77900 | 78000 | 77700 | 117 |
| 570 | 20240422 | 091900 | 805349200 | 77600 | 77900 | 78000 | 77600 | 537 |
| 571 | 20240422 | 091800 | 763601700 | 77900 | 78000 | 78000 | 77900 | 151 |
| 572 | 20240422 | 091700 | 751837200 | 78100 | 78100 | 78100 | 77900 | 78 |
| 573 | 20240422 | 091600 | 745746400 | 78100 | 77900 | 78100 | 77900 | 203 |
| 574 | 20240422 | 091500 | 729911500 | 77900 | 78000 | 78000 | 77700 | 62 |
| 575 | 20240422 | 091400 | 725082500 | 77800 | 78200 | 78400 | 77800 | 660 |
| 576 | 20240422 | 091300 | 673623100 | 78200 | 78500 | 78600 | 78200 | 455 |
| 577 | 20240422 | 091200 | 638000000 | 78600 | 78500 | 78800 | 78300 | 658 |
| 578 | 20240422 | 091100 | 586272500 | 78300 | 78400 | 78600 | 78200 | 596 |
| 579 | 20240422 | 091000 | 539542800 | 78400 | 77300 | 78400 | 77300 | 2022 |
| 580 | 20240422 | 090900 | 382409600 | 76500 | 76500 | 76500 | 76500 | 0 |
| 581 | 20240422 | 090800 | 382409600 | 76500 | 76500 | 76500 | 76500 | 0 |
| 582 | 20240422 | 090700 | 382409600 | 76500 | 78900 | 79000 | 76500 | 1716 |
| 583 | 20240422 | 090600 | 248272300 | 79000 | 79000 | 79000 | 78900 | 252 |
| 584 | 20240422 | 090500 | 228373300 | 78900 | 78600 | 78900 | 78600 | 453 |
| 585 | 20240422 | 090400 | 192698000 | 78500 | 79000 | 79000 | 78500 | 513 |
| 586 | 20240422 | 090300 | 152328400 | 79000 | 78900 | 79000 | 78800 | 114 |
| 587 | 20240422 | 090200 | 143331100 | 78900 | 78800 | 78900 | 78800 | 149 |
| 588 | 20240422 | 090100 | 131584400 | 78800 | 79200 | 79500 | 78800 | 395 |
| 589 | 20240422 | 090000 | 100375200 | 79500 | 78600 | 79500 | 78600 | 1273 |