34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 190000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 861 |
| 3 | 20240422 | 185900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 4 | 20240422 | 185800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 5 | 20240422 | 185700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 6 | 20240422 | 185600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 7 | 20240422 | 185500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 8 | 20240422 | 185400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 9 | 20240422 | 185300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 10 | 20240422 | 185200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 11 | 20240422 | 185100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 12 | 20240422 | 185000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 13 | 20240422 | 184900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 14 | 20240422 | 184800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 15 | 20240422 | 184700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 16 | 20240422 | 184600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 17 | 20240422 | 184500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 18 | 20240422 | 184400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 19 | 20240422 | 184300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 20 | 20240422 | 184200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 21 | 20240422 | 184100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 22 | 20240422 | 184000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 23 | 20240422 | 183900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 24 | 20240422 | 183800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 25 | 20240422 | 183700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 26 | 20240422 | 183600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 27 | 20240422 | 183500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 28 | 20240422 | 183400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 29 | 20240422 | 183300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 30 | 20240422 | 183200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 31 | 20240422 | 183100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 32 | 20240422 | 183000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 861 |
| 33 | 20240422 | 182900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 34 | 20240422 | 182800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 35 | 20240422 | 182700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 36 | 20240422 | 182600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 37 | 20240422 | 182500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 38 | 20240422 | 182400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 39 | 20240422 | 182300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 40 | 20240422 | 182200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 41 | 20240422 | 182100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 42 | 20240422 | 182000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 43 | 20240422 | 181900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 44 | 20240422 | 181800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 45 | 20240422 | 181700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 46 | 20240422 | 181600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 47 | 20240422 | 181500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 48 | 20240422 | 181400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 49 | 20240422 | 181300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 50 | 20240422 | 181200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 51 | 20240422 | 181100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 52 | 20240422 | 181000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 53 | 20240422 | 180900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 54 | 20240422 | 180800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 55 | 20240422 | 180700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 56 | 20240422 | 180600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 57 | 20240422 | 180500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 58 | 20240422 | 180400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 59 | 20240422 | 180300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 60 | 20240422 | 180200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 61 | 20240422 | 180100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 62 | 20240422 | 180000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 861 |
| 63 | 20240422 | 175900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 64 | 20240422 | 175800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 65 | 20240422 | 175700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 66 | 20240422 | 175600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 67 | 20240422 | 175500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 68 | 20240422 | 175400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 69 | 20240422 | 175300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 70 | 20240422 | 175200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 71 | 20240422 | 175100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 72 | 20240422 | 175000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 73 | 20240422 | 174900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 74 | 20240422 | 174800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 75 | 20240422 | 174700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 76 | 20240422 | 174600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 77 | 20240422 | 174500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 78 | 20240422 | 174400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 79 | 20240422 | 174300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 80 | 20240422 | 174200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 81 | 20240422 | 174100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 82 | 20240422 | 174000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 83 | 20240422 | 173900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 84 | 20240422 | 173800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 85 | 20240422 | 173700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 86 | 20240422 | 173600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 87 | 20240422 | 173500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 88 | 20240422 | 173400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 89 | 20240422 | 173300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 90 | 20240422 | 173200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 91 | 20240422 | 173100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 92 | 20240422 | 173000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 861 |
| 93 | 20240422 | 172900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 94 | 20240422 | 172800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 95 | 20240422 | 172700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 96 | 20240422 | 172600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 97 | 20240422 | 172500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 98 | 20240422 | 172400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 99 | 20240422 | 172300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 100 | 20240422 | 172200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 101 | 20240422 | 172100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 102 | 20240422 | 172000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 103 | 20240422 | 171900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 104 | 20240422 | 171800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 105 | 20240422 | 171700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 106 | 20240422 | 171600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 107 | 20240422 | 171500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 108 | 20240422 | 171400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 109 | 20240422 | 171300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 110 | 20240422 | 171200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 111 | 20240422 | 171100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 112 | 20240422 | 171000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 113 | 20240422 | 170900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 114 | 20240422 | 170800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 115 | 20240422 | 170700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 116 | 20240422 | 170600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 117 | 20240422 | 170500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 118 | 20240422 | 170400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 119 | 20240422 | 170300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 120 | 20240422 | 170200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 121 | 20240422 | 170100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 122 | 20240422 | 170000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 861 |
| 123 | 20240422 | 165900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 124 | 20240422 | 165800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 125 | 20240422 | 165700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 126 | 20240422 | 165600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 127 | 20240422 | 165500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 128 | 20240422 | 165400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 129 | 20240422 | 165300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 130 | 20240422 | 165200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 131 | 20240422 | 165100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 132 | 20240422 | 165000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 133 | 20240422 | 164900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 134 | 20240422 | 164800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 135 | 20240422 | 164700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 136 | 20240422 | 164600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 137 | 20240422 | 164500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 138 | 20240422 | 164400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 139 | 20240422 | 164300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 140 | 20240422 | 164200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 141 | 20240422 | 164100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 142 | 20240422 | 164000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 143 | 20240422 | 163900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 144 | 20240422 | 163800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 145 | 20240422 | 163700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 146 | 20240422 | 163600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 147 | 20240422 | 163500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 148 | 20240422 | 163400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 149 | 20240422 | 163300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 150 | 20240422 | 163200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 151 | 20240422 | 163100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 152 | 20240422 | 163000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 861 |
| 153 | 20240422 | 162900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 154 | 20240422 | 162800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 155 | 20240422 | 162700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 156 | 20240422 | 162600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 157 | 20240422 | 162500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 158 | 20240422 | 162400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 159 | 20240422 | 162300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 160 | 20240422 | 162200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 161 | 20240422 | 162100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 162 | 20240422 | 162000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 163 | 20240422 | 161900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 164 | 20240422 | 161800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 165 | 20240422 | 161700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 166 | 20240422 | 161600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 167 | 20240422 | 161500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 168 | 20240422 | 161400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 169 | 20240422 | 161300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 170 | 20240422 | 161200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 171 | 20240422 | 161100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 172 | 20240422 | 161000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 173 | 20240422 | 160900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 174 | 20240422 | 160800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 175 | 20240422 | 160700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 176 | 20240422 | 160600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 177 | 20240422 | 160500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 178 | 20240422 | 160400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 179 | 20240422 | 160300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 180 | 20240422 | 160200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 181 | 20240422 | 160100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 182 | 20240422 | 160000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 861 |
| 183 | 20240422 | 155900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 184 | 20240422 | 155800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 185 | 20240422 | 155700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 186 | 20240422 | 155600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 187 | 20240422 | 155500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 188 | 20240422 | 155400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 189 | 20240422 | 155300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 190 | 20240422 | 155200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 191 | 20240422 | 155100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 192 | 20240422 | 155000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 193 | 20240422 | 154900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 194 | 20240422 | 154800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 195 | 20240422 | 154700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 196 | 20240422 | 154600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 197 | 20240422 | 154500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 198 | 20240422 | 154400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 199 | 20240422 | 154300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 200 | 20240422 | 154200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 201 | 20240422 | 154100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 202 | 20240422 | 154000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 203 | 20240422 | 153900 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 204 | 20240422 | 153800 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 205 | 20240422 | 153700 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 206 | 20240422 | 153600 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 207 | 20240422 | 153500 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 208 | 20240422 | 153400 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 209 | 20240422 | 153300 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 210 | 20240422 | 153200 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 211 | 20240422 | 153100 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 0 |
| 212 | 20240422 | 153000 | 8676044800 | 190300 | 190300 | 190300 | 190300 | 1722 |
| 213 | 20240422 | 152900 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 214 | 20240422 | 152800 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 215 | 20240422 | 152700 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 216 | 20240422 | 152600 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 217 | 20240422 | 152500 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 218 | 20240422 | 152400 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 219 | 20240422 | 152300 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 220 | 20240422 | 152200 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 221 | 20240422 | 152100 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 222 | 20240422 | 152000 | 8512196500 | 190000 | 190000 | 190000 | 190000 | 0 |
| 223 | 20240422 | 151900 | 8512196500 | 190000 | 189700 | 190000 | 189700 | 48 |
| 224 | 20240422 | 151800 | 8503082400 | 189700 | 190000 | 190000 | 189700 | 12 |
| 225 | 20240422 | 151700 | 8500803800 | 190000 | 190100 | 190500 | 189800 | 93 |
| 226 | 20240422 | 151600 | 8483123800 | 190100 | 190100 | 190500 | 190100 | 266 |
| 227 | 20240422 | 151500 | 8432506900 | 190200 | 189800 | 190200 | 189700 | 146 |
| 228 | 20240422 | 151400 | 8404776400 | 189800 | 189800 | 189800 | 189700 | 28 |
| 229 | 20240422 | 151300 | 8399463400 | 189700 | 189800 | 189900 | 189700 | 96 |
| 230 | 20240422 | 151200 | 8381243100 | 189800 | 189900 | 189900 | 189700 | 123 |
| 231 | 20240422 | 151100 | 8357898600 | 189900 | 189900 | 189900 | 189800 | 54 |
| 232 | 20240422 | 151000 | 8347645700 | 189900 | 189900 | 190000 | 189800 | 76 |
| 233 | 20240422 | 150900 | 8333215000 | 190000 | 189900 | 190000 | 189900 | 44 |
| 234 | 20240422 | 150800 | 8324858400 | 189900 | 190200 | 190200 | 189800 | 143 |
| 235 | 20240422 | 150700 | 8297690800 | 190200 | 190100 | 190200 | 190100 | 35 |
| 236 | 20240422 | 150600 | 8291036600 | 190200 | 189800 | 190200 | 189800 | 153 |
| 237 | 20240422 | 150500 | 8261967500 | 189800 | 189600 | 189800 | 189600 | 71 |
| 238 | 20240422 | 150400 | 8248498500 | 189700 | 190000 | 190000 | 189700 | 85 |
| 239 | 20240422 | 150300 | 8232361100 | 190000 | 189900 | 190300 | 189900 | 151 |
| 240 | 20240422 | 150200 | 8203654100 | 190000 | 189900 | 190000 | 189900 | 36 |
| 241 | 20240422 | 150100 | 8196816500 | 189900 | 189500 | 190000 | 189500 | 215 |
| 242 | 20240422 | 150000 | 8156011600 | 189600 | 189600 | 189600 | 189500 | 43 |
| 243 | 20240422 | 145900 | 8147861000 | 189500 | 189400 | 189600 | 189400 | 69 |
| 244 | 20240422 | 145800 | 8134784700 | 189500 | 189600 | 189800 | 189400 | 219 |
| 245 | 20240422 | 145700 | 8093266500 | 189600 | 189400 | 189600 | 189400 | 181 |
| 246 | 20240422 | 145600 | 8058975000 | 189400 | 189300 | 189400 | 189200 | 53 |
| 247 | 20240422 | 145500 | 8048942300 | 189300 | 189300 | 189300 | 189200 | 31 |
| 248 | 20240422 | 145400 | 8043075900 | 189300 | 189400 | 189400 | 189200 | 81 |
| 249 | 20240422 | 145300 | 8027742400 | 189200 | 189100 | 189400 | 189100 | 122 |
| 250 | 20240422 | 145200 | 8004657300 | 189100 | 189200 | 189400 | 188900 | 83 |
| 251 | 20240422 | 145100 | 7988961200 | 189500 | 189400 | 189500 | 189300 | 137 |
| 252 | 20240422 | 145000 | 7963017400 | 189400 | 189200 | 189400 | 189200 | 150 |
| 253 | 20240422 | 144900 | 7934623200 | 189300 | 189300 | 189300 | 189200 | 57 |
| 254 | 20240422 | 144800 | 7923837000 | 189200 | 189300 | 189300 | 189100 | 114 |
| 255 | 20240422 | 144700 | 7902272400 | 189300 | 189100 | 189300 | 188900 | 61 |
| 256 | 20240422 | 144600 | 7890743900 | 189300 | 189100 | 189400 | 188700 | 125 |
| 257 | 20240422 | 144500 | 7867104700 | 189000 | 189000 | 189100 | 189000 | 60 |
| 258 | 20240422 | 144400 | 7855763600 | 189000 | 189100 | 189200 | 189000 | 109 |
| 259 | 20240422 | 144300 | 7835155300 | 189100 | 189000 | 189100 | 189000 | 29 |
| 260 | 20240422 | 144200 | 7829672900 | 189100 | 188800 | 189100 | 188700 | 70 |
| 261 | 20240422 | 144100 | 7816449400 | 189000 | 189100 | 189200 | 189000 | 134 |
| 262 | 20240422 | 144000 | 7791111700 | 189200 | 189200 | 189200 | 189000 | 31 |
| 263 | 20240422 | 143900 | 7785250500 | 189000 | 189000 | 189000 | 188900 | 35 |
| 264 | 20240422 | 143800 | 7778636700 | 188700 | 189000 | 189000 | 188700 | 107 |
| 265 | 20240422 | 143700 | 7758426700 | 188900 | 188600 | 189000 | 188600 | 61 |
| 266 | 20240422 | 143600 | 7746914200 | 188900 | 188900 | 189500 | 188900 | 203 |
| 267 | 20240422 | 143500 | 7708499200 | 189000 | 189000 | 189000 | 188900 | 28 |
| 268 | 20240422 | 143400 | 7703208700 | 189000 | 189200 | 189200 | 188900 | 181 |
| 269 | 20240422 | 143300 | 7668987100 | 189100 | 188800 | 189200 | 188800 | 150 |
| 270 | 20240422 | 143200 | 7640629300 | 188800 | 188900 | 188900 | 188700 | 80 |
| 271 | 20240422 | 143100 | 7625528500 | 188900 | 189100 | 189100 | 188600 | 26 |
| 272 | 20240422 | 143000 | 7620618300 | 189400 | 189400 | 189400 | 189200 | 164 |
| 273 | 20240422 | 142900 | 7589567200 | 189400 | 189100 | 189400 | 189100 | 75 |
| 274 | 20240422 | 142800 | 7575380100 | 189100 | 189100 | 189200 | 189000 | 47 |
| 275 | 20240422 | 142700 | 7566494300 | 189200 | 189400 | 189400 | 189200 | 105 |
| 276 | 20240422 | 142600 | 7546618400 | 189200 | 189200 | 189500 | 189200 | 185 |
| 277 | 20240422 | 142500 | 7511600300 | 189200 | 189300 | 189300 | 188600 | 35 |
| 278 | 20240422 | 142400 | 7504989700 | 189400 | 189500 | 189500 | 189000 | 160 |
| 279 | 20240422 | 142300 | 7474692700 | 189500 | 189200 | 189500 | 189200 | 14 |
| 280 | 20240422 | 142200 | 7472041400 | 189200 | 189000 | 189300 | 189000 | 47 |
| 281 | 20240422 | 142100 | 7463146300 | 189000 | 189700 | 189700 | 189000 | 141 |
| 282 | 20240422 | 142000 | 7436474200 | 189200 | 189200 | 189800 | 189200 | 140 |
| 283 | 20240422 | 141900 | 7409975900 | 189100 | 189100 | 189100 | 189000 | 91 |
| 284 | 20240422 | 141800 | 7392768300 | 189100 | 189000 | 189100 | 189000 | 165 |
| 285 | 20240422 | 141700 | 7361578900 | 189000 | 188900 | 189000 | 188900 | 48 |
| 286 | 20240422 | 141600 | 7352508300 | 189000 | 188900 | 189000 | 188800 | 70 |
| 287 | 20240422 | 141500 | 7339286500 | 189000 | 189000 | 189000 | 188900 | 107 |
| 288 | 20240422 | 141400 | 7319066500 | 189100 | 189000 | 189100 | 189000 | 69 |
| 289 | 20240422 | 141300 | 7306024400 | 189000 | 189100 | 189100 | 188900 | 127 |
| 290 | 20240422 | 141200 | 7282020900 | 189100 | 189100 | 189100 | 188900 | 7 |
| 291 | 20240422 | 141100 | 7280697400 | 189200 | 189400 | 189500 | 189200 | 160 |
| 292 | 20240422 | 141000 | 7250397500 | 189400 | 188900 | 189400 | 188900 | 67 |
| 293 | 20240422 | 140900 | 7237714800 | 189200 | 189200 | 189200 | 189100 | 43 |
| 294 | 20240422 | 140800 | 7229579600 | 188700 | 189200 | 189300 | 188700 | 155 |
| 295 | 20240422 | 140700 | 7200262200 | 189200 | 189200 | 189200 | 189100 | 54 |
| 296 | 20240422 | 140600 | 7190046100 | 189100 | 189300 | 189300 | 189100 | 46 |
| 297 | 20240422 | 140500 | 7181345800 | 189300 | 189000 | 189300 | 189000 | 88 |
| 298 | 20240422 | 140400 | 7164701200 | 189100 | 189400 | 189400 | 188900 | 134 |
| 299 | 20240422 | 140300 | 7139344900 | 189400 | 189200 | 189400 | 189200 | 200 |
| 300 | 20240422 | 140200 | 7101474000 | 189100 | 188800 | 189200 | 188800 | 194 |
| 301 | 20240422 | 140100 | 7064821800 | 188900 | 188700 | 188900 | 188700 | 46 |
| 302 | 20240422 | 140000 | 7056138500 | 188800 | 188700 | 188800 | 188700 | 69 |
| 303 | 20240422 | 135900 | 7043113500 | 188700 | 188600 | 188800 | 188600 | 82 |
| 304 | 20240422 | 135800 | 7027642500 | 188500 | 188700 | 188800 | 188500 | 93 |
| 305 | 20240422 | 135700 | 7010102700 | 188800 | 188700 | 188800 | 188300 | 102 |
| 306 | 20240422 | 135600 | 6990864400 | 188900 | 188800 | 188900 | 188600 | 236 |
| 307 | 20240422 | 135500 | 6946313900 | 188900 | 188800 | 188900 | 188800 | 65 |
| 308 | 20240422 | 135400 | 6934041400 | 188900 | 188800 | 188900 | 188800 | 72 |
| 309 | 20240422 | 135300 | 6920441300 | 188800 | 188800 | 188900 | 188800 | 141 |
| 310 | 20240422 | 135200 | 6893819200 | 188800 | 188800 | 188800 | 188700 | 28 |
| 311 | 20240422 | 135100 | 6888534900 | 188800 | 188800 | 188800 | 188700 | 162 |
| 312 | 20240422 | 135000 | 6857953200 | 188800 | 188400 | 188900 | 188400 | 157 |
| 313 | 20240422 | 134900 | 6828344000 | 188500 | 188400 | 188500 | 188400 | 27 |
| 314 | 20240422 | 134800 | 6823256700 | 188400 | 188400 | 188500 | 188400 | 57 |
| 315 | 20240422 | 134700 | 6812517000 | 188400 | 188500 | 188500 | 188400 | 26 |
| 316 | 20240422 | 134600 | 6807618300 | 188400 | 187700 | 188500 | 187700 | 52 |
| 317 | 20240422 | 134500 | 6797847100 | 188500 | 188500 | 188600 | 187600 | 164 |
| 318 | 20240422 | 134400 | 6766995600 | 188600 | 188600 | 188600 | 188500 | 43 |
| 319 | 20240422 | 134300 | 6758889700 | 188400 | 188500 | 188700 | 188400 | 63 |
| 320 | 20240422 | 134200 | 6747010100 | 188500 | 188600 | 188700 | 188500 | 153 |
| 321 | 20240422 | 134100 | 6718158300 | 188700 | 188600 | 188900 | 188500 | 112 |
| 322 | 20240422 | 134000 | 6697026400 | 188600 | 188500 | 188600 | 188400 | 62 |
| 323 | 20240422 | 133900 | 6685340600 | 188500 | 188500 | 188500 | 188300 | 19 |
| 324 | 20240422 | 133800 | 6681759600 | 188400 | 188600 | 188600 | 188300 | 135 |
| 325 | 20240422 | 133700 | 6656311300 | 188500 | 188000 | 188500 | 188000 | 122 |
| 326 | 20240422 | 133600 | 6633347600 | 187700 | 188200 | 188200 | 187700 | 35 |
| 327 | 20240422 | 133500 | 6626765100 | 188200 | 188100 | 188400 | 187600 | 130 |
| 328 | 20240422 | 133400 | 6602309000 | 188100 | 188300 | 189400 | 188100 | 129 |
| 329 | 20240422 | 133300 | 6578003500 | 188200 | 188300 | 188300 | 188200 | 21 |
| 330 | 20240422 | 133200 | 6574050600 | 188200 | 188800 | 189500 | 188200 | 108 |
| 331 | 20240422 | 133100 | 6553703100 | 189500 | 188900 | 189600 | 188700 | 90 |
| 332 | 20240422 | 133000 | 6536698500 | 188800 | 188900 | 188900 | 188500 | 63 |
| 333 | 20240422 | 132900 | 6524803200 | 189000 | 188200 | 189000 | 188200 | 80 |
| 334 | 20240422 | 132800 | 6509731000 | 188200 | 187600 | 188200 | 187600 | 102 |
| 335 | 20240422 | 132700 | 6490553900 | 187700 | 187400 | 187700 | 187300 | 51 |
| 336 | 20240422 | 132600 | 6480987800 | 187400 | 187100 | 187400 | 187100 | 64 |
| 337 | 20240422 | 132500 | 6469010800 | 187100 | 187400 | 187400 | 187100 | 47 |
| 338 | 20240422 | 132400 | 6460208400 | 187300 | 187400 | 187400 | 187300 | 44 |
| 339 | 20240422 | 132300 | 6451965500 | 187400 | 187200 | 187400 | 187200 | 29 |
| 340 | 20240422 | 132200 | 6446533400 | 187200 | 186900 | 187200 | 186900 | 66 |
| 341 | 20240422 | 132100 | 6434194300 | 187000 | 187000 | 187000 | 186900 | 33 |
| 342 | 20240422 | 132000 | 6428024500 | 186900 | 187000 | 187000 | 186900 | 35 |
| 343 | 20240422 | 131900 | 6421482500 | 187000 | 187000 | 187100 | 187000 | 32 |
| 344 | 20240422 | 131800 | 6415498300 | 187100 | 187100 | 187100 | 187000 | 70 |
| 345 | 20240422 | 131700 | 6402405100 | 187000 | 187000 | 187100 | 186900 | 51 |
| 346 | 20240422 | 131600 | 6392869800 | 187000 | 186900 | 187000 | 186900 | 14 |
| 347 | 20240422 | 131500 | 6390253000 | 187000 | 187100 | 187100 | 187000 | 38 |
| 348 | 20240422 | 131400 | 6383146800 | 187000 | 186900 | 187100 | 186900 | 59 |
| 349 | 20240422 | 131300 | 6372114200 | 186800 | 186900 | 186900 | 186800 | 30 |
| 350 | 20240422 | 131200 | 6366509500 | 187000 | 187000 | 187100 | 186900 | 33 |
| 351 | 20240422 | 131100 | 6360338600 | 187100 | 186900 | 187100 | 186900 | 22 |
| 352 | 20240422 | 131000 | 6356225200 | 186900 | 186900 | 187000 | 186900 | 84 |
| 353 | 20240422 | 130900 | 6340520400 | 186900 | 187000 | 187000 | 186900 | 67 |
| 354 | 20240422 | 130800 | 6327994300 | 187000 | 187000 | 187000 | 186900 | 29 |
| 355 | 20240422 | 130700 | 6322572700 | 186900 | 186900 | 187000 | 186900 | 30 |
| 356 | 20240422 | 130600 | 6316965600 | 186900 | 187000 | 187000 | 186900 | 28 |
| 357 | 20240422 | 130500 | 6311730500 | 187000 | 187100 | 187100 | 187000 | 9 |
| 358 | 20240422 | 130400 | 6310047100 | 187000 | 187200 | 187200 | 187000 | 67 |
| 359 | 20240422 | 130300 | 6297509900 | 187200 | 187200 | 187300 | 187200 | 14 |
| 360 | 20240422 | 130200 | 6294888400 | 187200 | 187300 | 187300 | 187200 | 55 |
| 361 | 20240422 | 130100 | 6284591900 | 187300 | 187200 | 187300 | 187200 | 10 |
| 362 | 20240422 | 130000 | 6282719800 | 187200 | 187300 | 187300 | 187200 | 4 |
| 363 | 20240422 | 125900 | 6281970800 | 187300 | 187700 | 187700 | 187100 | 204 |
| 364 | 20240422 | 125800 | 6243729400 | 187700 | 187700 | 187700 | 187600 | 50 |
| 365 | 20240422 | 125700 | 6234348300 | 187700 | 187700 | 187700 | 187600 | 31 |
| 366 | 20240422 | 125600 | 6228529800 | 187700 | 187500 | 187700 | 187500 | 152 |
| 367 | 20240422 | 125500 | 6200024900 | 187400 | 187400 | 187500 | 187400 | 18 |
| 368 | 20240422 | 125400 | 6196651400 | 187400 | 187600 | 187700 | 187400 | 63 |
| 369 | 20240422 | 125300 | 6184833000 | 187700 | 187500 | 187700 | 187500 | 12 |
| 370 | 20240422 | 125200 | 6182581700 | 187600 | 187900 | 187900 | 187600 | 68 |
| 371 | 20240422 | 125100 | 6169817700 | 188000 | 188100 | 188100 | 187500 | 4 |
| 372 | 20240422 | 125000 | 6169066600 | 188200 | 188200 | 188200 | 187500 | 271 |
| 373 | 20240422 | 124900 | 6118187300 | 188200 | 187800 | 188300 | 187800 | 54 |
| 374 | 20240422 | 124800 | 6108041900 | 187400 | 187400 | 187400 | 187300 | 49 |
| 375 | 20240422 | 124700 | 6098859500 | 187400 | 187200 | 187400 | 187200 | 59 |
| 376 | 20240422 | 124600 | 6087810300 | 187100 | 187100 | 187100 | 187000 | 28 |
| 377 | 20240422 | 124500 | 6082572700 | 187100 | 186900 | 187100 | 186900 | 63 |
| 378 | 20240422 | 124400 | 6070788000 | 187000 | 187000 | 187000 | 186900 | 49 |
| 379 | 20240422 | 124300 | 6061626100 | 187000 | 187100 | 187100 | 186900 | 139 |
| 380 | 20240422 | 124200 | 6035634700 | 187000 | 187100 | 187100 | 187000 | 36 |
| 381 | 20240422 | 124100 | 6028900800 | 187100 | 187100 | 187100 | 187000 | 14 |
| 382 | 20240422 | 124000 | 6026281700 | 187100 | 187100 | 187100 | 187000 | 71 |
| 383 | 20240422 | 123900 | 6013004100 | 187100 | 187000 | 187100 | 187000 | 30 |
| 384 | 20240422 | 123800 | 6007392900 | 187100 | 187100 | 187100 | 187000 | 9 |
| 385 | 20240422 | 123700 | 6005709200 | 187100 | 187100 | 187100 | 187000 | 14 |
| 386 | 20240422 | 123600 | 6003090000 | 187000 | 187100 | 187100 | 187000 | 107 |
| 387 | 20240422 | 123500 | 5983075600 | 187100 | 187000 | 187100 | 187000 | 18 |
| 388 | 20240422 | 123400 | 5979707900 | 187100 | 187100 | 187100 | 187000 | 11 |
| 389 | 20240422 | 123300 | 5977650200 | 187100 | 187600 | 187600 | 187000 | 225 |
| 390 | 20240422 | 123200 | 5935530200 | 187600 | 187700 | 187700 | 187600 | 31 |
| 391 | 20240422 | 123100 | 5929714100 | 187700 | 188000 | 188000 | 187700 | 133 |
| 392 | 20240422 | 123000 | 5904729000 | 188000 | 187700 | 188000 | 187700 | 42 |
| 393 | 20240422 | 122900 | 5896840800 | 187700 | 187700 | 187800 | 187700 | 54 |
| 394 | 20240422 | 122800 | 5886704700 | 187700 | 187700 | 187700 | 187600 | 13 |
| 395 | 20240422 | 122700 | 5884264900 | 187600 | 187500 | 187700 | 187500 | 33 |
| 396 | 20240422 | 122600 | 5878073500 | 187500 | 187500 | 187500 | 187400 | 35 |
| 397 | 20240422 | 122500 | 5871512200 | 187500 | 187600 | 187600 | 187400 | 17 |
| 398 | 20240422 | 122400 | 5868323400 | 187200 | 187700 | 187700 | 187200 | 36 |
| 399 | 20240422 | 122300 | 5861574000 | 187700 | 187400 | 187700 | 187400 | 41 |
| 400 | 20240422 | 122200 | 5853887500 | 187500 | 187500 | 187500 | 187500 | 5 |
| 401 | 20240422 | 122100 | 5852950000 | 187500 | 187300 | 187500 | 187200 | 57 |
| 402 | 20240422 | 122000 | 5842272300 | 187300 | 187300 | 187300 | 187200 | 11 |
| 403 | 20240422 | 121900 | 5840212200 | 187200 | 187300 | 187300 | 187200 | 24 |
| 404 | 20240422 | 121800 | 5835718200 | 187400 | 187500 | 187500 | 187200 | 42 |
| 405 | 20240422 | 121700 | 5827849700 | 187500 | 187200 | 187500 | 187200 | 21 |
| 406 | 20240422 | 121600 | 5823916600 | 187300 | 187300 | 187500 | 187200 | 61 |
| 407 | 20240422 | 121500 | 5812487700 | 187200 | 187200 | 187300 | 187200 | 67 |
| 408 | 20240422 | 121400 | 5799944700 | 187300 | 187000 | 187300 | 187000 | 95 |
| 409 | 20240422 | 121300 | 5782173100 | 187000 | 187400 | 187700 | 187000 | 222 |
| 410 | 20240422 | 121200 | 5740588800 | 187300 | 187400 | 187400 | 187200 | 21 |
| 411 | 20240422 | 121100 | 5736655000 | 187200 | 186900 | 187200 | 186900 | 64 |
| 412 | 20240422 | 121000 | 5724685600 | 186600 | 187700 | 187700 | 186600 | 273 |
| 413 | 20240422 | 120900 | 5673621000 | 187500 | 188000 | 188000 | 187500 | 46 |
| 414 | 20240422 | 120800 | 5664983200 | 188000 | 188200 | 188200 | 187900 | 59 |
| 415 | 20240422 | 120700 | 5653887400 | 188100 | 188100 | 188100 | 188100 | 25 |
| 416 | 20240422 | 120600 | 5649184900 | 188100 | 188100 | 188200 | 188000 | 55 |
| 417 | 20240422 | 120500 | 5638839400 | 188100 | 188000 | 188100 | 187900 | 52 |
| 418 | 20240422 | 120400 | 5629063100 | 188000 | 188000 | 188000 | 187900 | 17 |
| 419 | 20240422 | 120300 | 5625868100 | 187900 | 188000 | 188000 | 187900 | 45 |
| 420 | 20240422 | 120200 | 5617411800 | 188000 | 187700 | 188000 | 187700 | 49 |
| 421 | 20240422 | 120100 | 5608207900 | 187700 | 188000 | 188000 | 187600 | 7 |
| 422 | 20240422 | 120000 | 5606893200 | 188000 | 187800 | 188100 | 187600 | 153 |
| 423 | 20240422 | 115900 | 5578149700 | 187800 | 187800 | 187800 | 187700 | 30 |
| 424 | 20240422 | 115800 | 5572516200 | 187600 | 187600 | 187700 | 187600 | 78 |
| 425 | 20240422 | 115700 | 5557881600 | 187600 | 187500 | 187600 | 187500 | 31 |
| 426 | 20240422 | 115600 | 5552068400 | 187500 | 187600 | 187600 | 187500 | 21 |
| 427 | 20240422 | 115500 | 5548130500 | 187600 | 187200 | 187700 | 187200 | 31 |
| 428 | 20240422 | 115400 | 5542322700 | 187700 | 187500 | 187700 | 187000 | 55 |
| 429 | 20240422 | 115300 | 5532031900 | 186900 | 186900 | 186900 | 186800 | 56 |
| 430 | 20240422 | 115200 | 5521566700 | 186900 | 186800 | 186900 | 186800 | 66 |
| 431 | 20240422 | 115100 | 5509232700 | 187000 | 186500 | 187600 | 186500 | 211 |
| 432 | 20240422 | 115000 | 5469760400 | 186600 | 187000 | 187000 | 186600 | 174 |
| 433 | 20240422 | 114900 | 5437244300 | 187100 | 187000 | 187100 | 187000 | 12 |
| 434 | 20240422 | 114800 | 5434999400 | 187100 | 187100 | 187100 | 187000 | 43 |
| 435 | 20240422 | 114700 | 5426957100 | 187000 | 187100 | 187100 | 187000 | 8 |
| 436 | 20240422 | 114600 | 5425460500 | 187000 | 187200 | 187400 | 187000 | 66 |
| 437 | 20240422 | 114500 | 5413112400 | 187200 | 187400 | 187400 | 187000 | 96 |
| 438 | 20240422 | 114400 | 5395143800 | 187400 | 187800 | 187800 | 187400 | 209 |
| 439 | 20240422 | 114300 | 5355938300 | 187800 | 188300 | 188300 | 187800 | 346 |
| 440 | 20240422 | 114200 | 5290843900 | 188400 | 188200 | 188400 | 188200 | 86 |
| 441 | 20240422 | 114100 | 5274647800 | 188200 | 188300 | 188300 | 188200 | 18 |
| 442 | 20240422 | 114000 | 5271258800 | 188300 | 188400 | 188400 | 188300 | 88 |
| 443 | 20240422 | 113900 | 5254687600 | 188400 | 188400 | 188400 | 188300 | 32 |
| 444 | 20240422 | 113800 | 5248660800 | 188400 | 188300 | 188400 | 188300 | 52 |
| 445 | 20240422 | 113700 | 5238864800 | 188400 | 188300 | 188400 | 188300 | 64 |
| 446 | 20240422 | 113600 | 5226808700 | 188400 | 188300 | 188400 | 188300 | 9 |
| 447 | 20240422 | 113500 | 5225113300 | 188400 | 188400 | 188400 | 188300 | 12 |
| 448 | 20240422 | 113400 | 5222853000 | 188300 | 188500 | 188500 | 188300 | 43 |
| 449 | 20240422 | 113300 | 5214749100 | 188500 | 188700 | 188700 | 188400 | 47 |
| 450 | 20240422 | 113200 | 5205890200 | 188700 | 188800 | 188800 | 188700 | 23 |
| 451 | 20240422 | 113100 | 5201549100 | 188700 | 188600 | 188800 | 188600 | 21 |
| 452 | 20240422 | 113000 | 5197585700 | 188500 | 188900 | 188900 | 188400 | 96 |
| 453 | 20240422 | 112900 | 5179462300 | 188900 | 188600 | 189000 | 188600 | 30 |
| 454 | 20240422 | 112800 | 5173796000 | 188600 | 189000 | 189000 | 188500 | 12 |
| 455 | 20240422 | 112700 | 5171532800 | 188300 | 188900 | 189000 | 188300 | 72 |
| 456 | 20240422 | 112600 | 5157941800 | 189000 | 188700 | 189000 | 188600 | 25 |
| 457 | 20240422 | 112500 | 5153222500 | 188700 | 188700 | 188700 | 188700 | 5 |
| 458 | 20240422 | 112400 | 5152279000 | 188700 | 188800 | 188800 | 188700 | 5 |
| 459 | 20240422 | 112300 | 5151335400 | 189000 | 189200 | 189200 | 189000 | 43 |
| 460 | 20240422 | 112200 | 5143205700 | 189300 | 189300 | 189400 | 189300 | 55 |
| 461 | 20240422 | 112100 | 5132793700 | 189300 | 189100 | 189600 | 189100 | 130 |
| 462 | 20240422 | 112000 | 5108168700 | 189200 | 189100 | 189200 | 189100 | 36 |
| 463 | 20240422 | 111900 | 5101360200 | 189100 | 189000 | 189100 | 189000 | 13 |
| 464 | 20240422 | 111800 | 5098902500 | 189100 | 188900 | 189100 | 188900 | 149 |
| 465 | 20240422 | 111700 | 5070738300 | 189100 | 189300 | 189300 | 188300 | 99 |
| 466 | 20240422 | 111600 | 5052046900 | 189300 | 188400 | 189300 | 188400 | 166 |
| 467 | 20240422 | 111500 | 5020711700 | 188400 | 188400 | 188400 | 188300 | 13 |
| 468 | 20240422 | 111400 | 5018262800 | 188300 | 188400 | 188400 | 188300 | 32 |
| 469 | 20240422 | 111300 | 5012235700 | 188500 | 188800 | 188800 | 188500 | 90 |
| 470 | 20240422 | 111200 | 4995254300 | 188800 | 188500 | 188800 | 188400 | 70 |
| 471 | 20240422 | 111100 | 4982059400 | 188500 | 188300 | 188500 | 188300 | 16 |
| 472 | 20240422 | 111000 | 4979044900 | 188400 | 188500 | 188500 | 188400 | 19 |
| 473 | 20240422 | 110900 | 4975464400 | 188500 | 189100 | 189100 | 188500 | 171 |
| 474 | 20240422 | 110800 | 4943187600 | 189100 | 189000 | 189100 | 188900 | 30 |
| 475 | 20240422 | 110700 | 4937518300 | 188800 | 189100 | 189100 | 188800 | 170 |
| 476 | 20240422 | 110600 | 4905390600 | 189100 | 189100 | 189100 | 189100 | 13 |
| 477 | 20240422 | 110500 | 4902932300 | 189000 | 189100 | 189300 | 189000 | 224 |
| 478 | 20240422 | 110400 | 4860582600 | 189100 | 189400 | 189500 | 189100 | 515 |
| 479 | 20240422 | 110300 | 4763153100 | 189400 | 190300 | 190300 | 189400 | 94 |
| 480 | 20240422 | 110200 | 4745329200 | 190300 | 190300 | 190400 | 189700 | 646 |
| 481 | 20240422 | 110100 | 4622414300 | 190500 | 190800 | 190800 | 190500 | 15 |
| 482 | 20240422 | 110000 | 4619556500 | 190900 | 190700 | 190900 | 190700 | 86 |
| 483 | 20240422 | 105900 | 4603144700 | 190400 | 190900 | 190900 | 190400 | 30 |
| 484 | 20240422 | 105800 | 4597418200 | 190300 | 190900 | 190900 | 190300 | 128 |
| 485 | 20240422 | 105700 | 4572994000 | 190800 | 190800 | 190800 | 190800 | 91 |
| 486 | 20240422 | 105600 | 4555631200 | 190800 | 190400 | 190900 | 190400 | 270 |
| 487 | 20240422 | 105500 | 4504130600 | 190400 | 190400 | 190400 | 190300 | 21 |
| 488 | 20240422 | 105400 | 4500132600 | 190300 | 190400 | 190400 | 190300 | 18 |
| 489 | 20240422 | 105300 | 4496706700 | 190400 | 190400 | 190400 | 190300 | 16 |
| 490 | 20240422 | 105200 | 4493661000 | 190400 | 190200 | 190400 | 190200 | 41 |
| 491 | 20240422 | 105100 | 4485861000 | 190100 | 190200 | 190400 | 190100 | 108 |
| 492 | 20240422 | 105000 | 4465317800 | 190100 | 190900 | 190900 | 190100 | 447 |
| 493 | 20240422 | 104900 | 4380080300 | 190900 | 190700 | 190900 | 190700 | 42 |
| 494 | 20240422 | 104800 | 4372066600 | 190600 | 190500 | 190700 | 190500 | 24 |
| 495 | 20240422 | 104700 | 4367492500 | 190100 | 190200 | 190700 | 190100 | 341 |
| 496 | 20240422 | 104600 | 4302537800 | 190200 | 190200 | 190200 | 190100 | 42 |
| 497 | 20240422 | 104500 | 4294552000 | 190100 | 190100 | 190200 | 190100 | 37 |
| 498 | 20240422 | 104400 | 4287518100 | 190200 | 190200 | 190200 | 190100 | 29 |
| 499 | 20240422 | 104300 | 4282004000 | 190200 | 190100 | 190200 | 190000 | 27 |
| 500 | 20240422 | 104200 | 4276871400 | 190000 | 190000 | 190000 | 190000 | 10 |
| 501 | 20240422 | 104100 | 4274971400 | 189900 | 190200 | 190200 | 189700 | 90 |
| 502 | 20240422 | 104000 | 4257865100 | 190200 | 190500 | 190500 | 190100 | 128 |
| 503 | 20240422 | 103900 | 4233519500 | 190500 | 190400 | 190500 | 190000 | 16 |
| 504 | 20240422 | 103800 | 4230477000 | 190000 | 189900 | 190100 | 189800 | 98 |
| 505 | 20240422 | 103700 | 4211854000 | 189800 | 189700 | 189900 | 189700 | 75 |
| 506 | 20240422 | 103600 | 4197619400 | 189600 | 189600 | 189900 | 189600 | 113 |
| 507 | 20240422 | 103500 | 4176187100 | 189600 | 189800 | 189800 | 189600 | 71 |
| 508 | 20240422 | 103400 | 4162716900 | 189900 | 190000 | 190500 | 189800 | 76 |
| 509 | 20240422 | 103300 | 4148280900 | 190000 | 189800 | 190700 | 189800 | 45 |
| 510 | 20240422 | 103200 | 4139733500 | 190800 | 190000 | 190800 | 189700 | 227 |
| 511 | 20240422 | 103100 | 4096608300 | 189800 | 190200 | 190400 | 189800 | 63 |
| 512 | 20240422 | 103000 | 4084628800 | 190200 | 190000 | 190200 | 190000 | 127 |
| 513 | 20240422 | 102900 | 4060495300 | 190100 | 189700 | 190100 | 189700 | 109 |
| 514 | 20240422 | 102800 | 4039808900 | 189600 | 189600 | 189700 | 189600 | 18 |
| 515 | 20240422 | 102700 | 4036395500 | 189700 | 189800 | 189800 | 189700 | 94 |
| 516 | 20240422 | 102600 | 4018562200 | 189700 | 189600 | 189700 | 189500 | 37 |
| 517 | 20240422 | 102500 | 4011545800 | 189800 | 190000 | 190100 | 189800 | 365 |
| 518 | 20240422 | 102400 | 3942231100 | 190000 | 189700 | 190000 | 189700 | 73 |
| 519 | 20240422 | 102300 | 3928372100 | 189700 | 189500 | 189700 | 189500 | 11 |
| 520 | 20240422 | 102200 | 3926285800 | 189600 | 189400 | 189600 | 189400 | 27 |
| 521 | 20240422 | 102100 | 3921168100 | 189500 | 189400 | 189500 | 189400 | 48 |
| 522 | 20240422 | 102000 | 3912073600 | 189500 | 189600 | 189700 | 189300 | 236 |
| 523 | 20240422 | 101900 | 3867332900 | 189700 | 189600 | 189700 | 189600 | 53 |
| 524 | 20240422 | 101800 | 3857280100 | 189700 | 189600 | 189700 | 189600 | 33 |
| 525 | 20240422 | 101700 | 3851021600 | 189700 | 189600 | 189700 | 189600 | 18 |
| 526 | 20240422 | 101600 | 3847608400 | 189700 | 189600 | 189700 | 189600 | 13 |
| 527 | 20240422 | 101500 | 3845142600 | 189700 | 189800 | 189800 | 189500 | 99 |
| 528 | 20240422 | 101400 | 3826366900 | 189800 | 189600 | 189800 | 189600 | 53 |
| 529 | 20240422 | 101300 | 3816313400 | 189700 | 190000 | 190000 | 189700 | 54 |
| 530 | 20240422 | 101200 | 3806066100 | 189900 | 190500 | 190500 | 189900 | 123 |
| 531 | 20240422 | 101100 | 3782658200 | 190500 | 191000 | 191000 | 190400 | 121 |
| 532 | 20240422 | 101000 | 3759572000 | 191100 | 191300 | 191300 | 190500 | 124 |
| 533 | 20240422 | 100900 | 3735877400 | 190500 | 190500 | 191000 | 190500 | 308 |
| 534 | 20240422 | 100800 | 3677111400 | 190500 | 190200 | 190500 | 190200 | 159 |
| 535 | 20240422 | 100700 | 3646865800 | 190300 | 189700 | 190300 | 189700 | 152 |
| 536 | 20240422 | 100600 | 3617990500 | 189700 | 189700 | 189700 | 189700 | 21 |
| 537 | 20240422 | 100500 | 3614006800 | 189700 | 189600 | 189700 | 189600 | 8 |
| 538 | 20240422 | 100400 | 3612489600 | 189500 | 189400 | 189800 | 189200 | 36 |
| 539 | 20240422 | 100300 | 3605662700 | 189400 | 189100 | 189400 | 189100 | 355 |
| 540 | 20240422 | 100200 | 3538471000 | 189100 | 189200 | 189300 | 189100 | 35 |
| 541 | 20240422 | 100100 | 3531849400 | 189300 | 189300 | 189300 | 189000 | 142 |
| 542 | 20240422 | 100000 | 3504995100 | 189300 | 189600 | 189800 | 189300 | 141 |
| 543 | 20240422 | 095900 | 3478268300 | 189700 | 189900 | 190100 | 189700 | 91 |
| 544 | 20240422 | 095800 | 3460998900 | 189900 | 190000 | 190100 | 189700 | 194 |
| 545 | 20240422 | 095700 | 3424143700 | 190000 | 190000 | 190100 | 189900 | 90 |
| 546 | 20240422 | 095600 | 3407045000 | 189700 | 189700 | 189800 | 189600 | 56 |
| 547 | 20240422 | 095500 | 3396422900 | 189400 | 189500 | 190000 | 189200 | 108 |
| 548 | 20240422 | 095400 | 3375931800 | 189400 | 188900 | 189400 | 188900 | 32 |
| 549 | 20240422 | 095300 | 3369875700 | 188800 | 189400 | 189400 | 188800 | 193 |
| 550 | 20240422 | 095200 | 3333338900 | 189500 | 189100 | 189500 | 189100 | 25 |
| 551 | 20240422 | 095100 | 3328605000 | 189100 | 189900 | 190000 | 189100 | 185 |
| 552 | 20240422 | 095000 | 3293496300 | 189900 | 189500 | 189900 | 189500 | 75 |
| 553 | 20240422 | 094900 | 3279265800 | 189300 | 189400 | 189600 | 189100 | 97 |
| 554 | 20240422 | 094800 | 3260880500 | 188800 | 189600 | 189600 | 188800 | 131 |
| 555 | 20240422 | 094700 | 3236086600 | 190000 | 190400 | 190400 | 190000 | 76 |
| 556 | 20240422 | 094600 | 3221635800 | 190400 | 190400 | 190900 | 190400 | 164 |
| 557 | 20240422 | 094500 | 3190407900 | 190300 | 189300 | 190300 | 189200 | 258 |
| 558 | 20240422 | 094400 | 3141507800 | 189200 | 189200 | 189300 | 189200 | 306 |
| 559 | 20240422 | 094300 | 3083612100 | 189200 | 189600 | 189900 | 189200 | 160 |
| 560 | 20240422 | 094200 | 3053298800 | 189700 | 189600 | 189900 | 189600 | 43 |
| 561 | 20240422 | 094100 | 3045139400 | 189600 | 190900 | 190900 | 189600 | 328 |
| 562 | 20240422 | 094000 | 2982747600 | 191000 | 191000 | 191000 | 190900 | 83 |
| 563 | 20240422 | 093900 | 2966900700 | 191000 | 191700 | 191800 | 191000 | 227 |
| 564 | 20240422 | 093800 | 2923486900 | 191700 | 191400 | 191800 | 191400 | 72 |
| 565 | 20240422 | 093700 | 2909691700 | 191500 | 192100 | 192100 | 191300 | 35 |
| 566 | 20240422 | 093600 | 2902991200 | 192000 | 191200 | 192100 | 191200 | 1055 |
| 567 | 20240422 | 093500 | 2700351700 | 191200 | 192100 | 192100 | 191200 | 117 |
| 568 | 20240422 | 093400 | 2677935900 | 192200 | 191200 | 192400 | 191100 | 77 |
| 569 | 20240422 | 093300 | 2663171500 | 191200 | 191000 | 191200 | 190700 | 199 |
| 570 | 20240422 | 093200 | 2625185500 | 190700 | 190800 | 191000 | 190600 | 154 |
| 571 | 20240422 | 093100 | 2595819800 | 190500 | 190600 | 190800 | 190500 | 274 |
| 572 | 20240422 | 093000 | 2543569200 | 190600 | 191000 | 191200 | 190600 | 133 |
| 573 | 20240422 | 092900 | 2518185800 | 191200 | 191500 | 191500 | 191000 | 125 |
| 574 | 20240422 | 092800 | 2494281400 | 191600 | 192100 | 192100 | 191400 | 1005 |
| 575 | 20240422 | 092700 | 2301509400 | 192100 | 192300 | 192400 | 192100 | 129 |
| 576 | 20240422 | 092600 | 2276701600 | 192200 | 192300 | 192500 | 192200 | 105 |
| 577 | 20240422 | 092500 | 2256502300 | 192300 | 192500 | 192500 | 192100 | 35 |
| 578 | 20240422 | 092400 | 2249770600 | 192500 | 192400 | 192500 | 192000 | 87 |
| 579 | 20240422 | 092300 | 2233047300 | 192100 | 192500 | 192700 | 192100 | 62 |
| 580 | 20240422 | 092200 | 2221121100 | 192500 | 192600 | 192700 | 192000 | 27 |
| 581 | 20240422 | 092100 | 2215920700 | 192600 | 192200 | 192600 | 192000 | 387 |
| 582 | 20240422 | 092000 | 2141532100 | 192100 | 192200 | 192200 | 192100 | 69 |
| 583 | 20240422 | 091900 | 2128275800 | 192200 | 192300 | 192300 | 192200 | 51 |
| 584 | 20240422 | 091800 | 2118472500 | 192400 | 192900 | 192900 | 192000 | 90 |
| 585 | 20240422 | 091700 | 2101161100 | 192900 | 191800 | 193000 | 191700 | 1026 |
| 586 | 20240422 | 091600 | 1904136600 | 191800 | 191800 | 191800 | 191700 | 19 |
| 587 | 20240422 | 091500 | 1900493400 | 191800 | 191700 | 191800 | 191700 | 56 |
| 588 | 20240422 | 091400 | 1889753100 | 191700 | 191700 | 191800 | 191700 | 85 |
| 589 | 20240422 | 091300 | 1873458200 | 191700 | 191800 | 191800 | 191700 | 122 |
| 590 | 20240422 | 091200 | 1850069400 | 191900 | 191400 | 191900 | 190700 | 408 |
| 591 | 20240422 | 091100 | 1771912000 | 190700 | 191200 | 191500 | 190700 | 73 |
| 592 | 20240422 | 091000 | 1757950000 | 191700 | 191900 | 192300 | 191500 | 174 |
| 593 | 20240422 | 090900 | 1724552800 | 191700 | 192500 | 192500 | 189100 | 1224 |
| 594 | 20240422 | 090800 | 1490106500 | 192500 | 193000 | 193200 | 192500 | 224 |
| 595 | 20240422 | 090700 | 1446892200 | 193000 | 193300 | 193300 | 192700 | 292 |
| 596 | 20240422 | 090600 | 1390533800 | 193400 | 194000 | 194000 | 193100 | 486 |
| 597 | 20240422 | 090500 | 1296339600 | 194100 | 193500 | 194500 | 193400 | 743 |
| 598 | 20240422 | 090400 | 1152278000 | 193500 | 192800 | 193600 | 192800 | 1121 |
| 599 | 20240422 | 090300 | 935769900 | 192800 | 191500 | 193000 | 191500 | 898 |
| 600 | 20240422 | 090200 | 762850600 | 191300 | 190700 | 191300 | 189400 | 669 |
| 601 | 20240422 | 090100 | 635371400 | 189700 | 189500 | 190900 | 188800 | 686 |
| 602 | 20240422 | 090000 | 505296500 | 189800 | 187600 | 190100 | 187600 | 2633 |