43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 212600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 3 | 20240422 | 212500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 4 | 20240422 | 212400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 5 | 20240422 | 212300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 6 | 20240422 | 212200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 7 | 20240422 | 212100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 8 | 20240422 | 212000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 9 | 20240422 | 211900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 10 | 20240422 | 211800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 11 | 20240422 | 211700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 12 | 20240422 | 211600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 13 | 20240422 | 211500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 14 | 20240422 | 211400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 15 | 20240422 | 211300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 16 | 20240422 | 211200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 17 | 20240422 | 211100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 18 | 20240422 | 211000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 19 | 20240422 | 210900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 20 | 20240422 | 210800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 21 | 20240422 | 210700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 22 | 20240422 | 210600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 23 | 20240422 | 210500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 24 | 20240422 | 210400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 25 | 20240422 | 210300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 26 | 20240422 | 210200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 27 | 20240422 | 210100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 28 | 20240422 | 210000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 29 | 20240422 | 205900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 30 | 20240422 | 205800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 31 | 20240422 | 205700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 32 | 20240422 | 205600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 33 | 20240422 | 205500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 34 | 20240422 | 205400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 35 | 20240422 | 205300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 36 | 20240422 | 205200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 37 | 20240422 | 205100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 38 | 20240422 | 205000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 39 | 20240422 | 204900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 40 | 20240422 | 204800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 41 | 20240422 | 204700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 42 | 20240422 | 204600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 43 | 20240422 | 204500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 44 | 20240422 | 204400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 45 | 20240422 | 204300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 46 | 20240422 | 204200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 47 | 20240422 | 204100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 48 | 20240422 | 204000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 49 | 20240422 | 203900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 50 | 20240422 | 203800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 51 | 20240422 | 203700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 52 | 20240422 | 203600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 53 | 20240422 | 203500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 54 | 20240422 | 203400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 55 | 20240422 | 203300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 56 | 20240422 | 203200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 57 | 20240422 | 203100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 58 | 20240422 | 203000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 59 | 20240422 | 202900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 60 | 20240422 | 202800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 61 | 20240422 | 202700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 62 | 20240422 | 202600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 63 | 20240422 | 202500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 64 | 20240422 | 202400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 65 | 20240422 | 202300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 66 | 20240422 | 202200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 67 | 20240422 | 202100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 68 | 20240422 | 202000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 69 | 20240422 | 201900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 70 | 20240422 | 201800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 71 | 20240422 | 201700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 72 | 20240422 | 201600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 73 | 20240422 | 201500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 74 | 20240422 | 201400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 75 | 20240422 | 201300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 76 | 20240422 | 201200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 77 | 20240422 | 201100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 78 | 20240422 | 201000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 79 | 20240422 | 200900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 80 | 20240422 | 200800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 81 | 20240422 | 200700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 82 | 20240422 | 200600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 83 | 20240422 | 200500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 84 | 20240422 | 200400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 85 | 20240422 | 200300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 86 | 20240422 | 200200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 87 | 20240422 | 200100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 88 | 20240422 | 200000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 89 | 20240422 | 195900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 90 | 20240422 | 195800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 91 | 20240422 | 195700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 92 | 20240422 | 195600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 93 | 20240422 | 195500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 94 | 20240422 | 195400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 95 | 20240422 | 195300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 96 | 20240422 | 195200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 97 | 20240422 | 195100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 98 | 20240422 | 195000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 99 | 20240422 | 194900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 100 | 20240422 | 194800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 101 | 20240422 | 194700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 102 | 20240422 | 194600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 103 | 20240422 | 194500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 104 | 20240422 | 194400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 105 | 20240422 | 194300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 106 | 20240422 | 194200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 107 | 20240422 | 194100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 108 | 20240422 | 194000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 109 | 20240422 | 193900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 110 | 20240422 | 193800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 111 | 20240422 | 193700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 112 | 20240422 | 193600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 113 | 20240422 | 193500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 114 | 20240422 | 193400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 115 | 20240422 | 193300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 116 | 20240422 | 193200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 117 | 20240422 | 193100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 118 | 20240422 | 193000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 119 | 20240422 | 192900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 120 | 20240422 | 192800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 121 | 20240422 | 192700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 122 | 20240422 | 192600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 123 | 20240422 | 192500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 124 | 20240422 | 192400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 125 | 20240422 | 192300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 126 | 20240422 | 192200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 127 | 20240422 | 192100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 128 | 20240422 | 192000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 129 | 20240422 | 191900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 130 | 20240422 | 191800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 131 | 20240422 | 191700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 132 | 20240422 | 191600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 133 | 20240422 | 191500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 134 | 20240422 | 191400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 135 | 20240422 | 191300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 136 | 20240422 | 191200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 137 | 20240422 | 191100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 138 | 20240422 | 191000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 139 | 20240422 | 190900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 140 | 20240422 | 190800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 141 | 20240422 | 190700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 142 | 20240422 | 190600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 143 | 20240422 | 190500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 144 | 20240422 | 190400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 145 | 20240422 | 190300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 146 | 20240422 | 190200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 147 | 20240422 | 190100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 148 | 20240422 | 190000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 149 | 20240422 | 185900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 150 | 20240422 | 185800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 151 | 20240422 | 185700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 152 | 20240422 | 185600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 153 | 20240422 | 185500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 154 | 20240422 | 185400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 155 | 20240422 | 185300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 156 | 20240422 | 185200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 157 | 20240422 | 185100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 158 | 20240422 | 185000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 159 | 20240422 | 184900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 160 | 20240422 | 184800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 161 | 20240422 | 184700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 162 | 20240422 | 184600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 163 | 20240422 | 184500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 164 | 20240422 | 184400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 165 | 20240422 | 184300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 166 | 20240422 | 184200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 167 | 20240422 | 184100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 168 | 20240422 | 184000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 169 | 20240422 | 183900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 170 | 20240422 | 183800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 171 | 20240422 | 183700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 172 | 20240422 | 183600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 173 | 20240422 | 183500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 174 | 20240422 | 183400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 175 | 20240422 | 183300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 176 | 20240422 | 183200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 177 | 20240422 | 183100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 178 | 20240422 | 183000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 179 | 20240422 | 182900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 180 | 20240422 | 182800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 181 | 20240422 | 182700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 182 | 20240422 | 182600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 183 | 20240422 | 182500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 184 | 20240422 | 182400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20240422 | 182300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20240422 | 182200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 187 | 20240422 | 182100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 188 | 20240422 | 182000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 189 | 20240422 | 181900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 190 | 20240422 | 181800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 191 | 20240422 | 181700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 192 | 20240422 | 181600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20240422 | 181500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 194 | 20240422 | 181400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 195 | 20240422 | 181300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 196 | 20240422 | 181200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 197 | 20240422 | 181100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 198 | 20240422 | 181000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 199 | 20240422 | 180900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 200 | 20240422 | 180800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 201 | 20240422 | 180700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 202 | 20240422 | 180600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 203 | 20240422 | 180500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 204 | 20240422 | 180400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 205 | 20240422 | 180300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 206 | 20240422 | 180200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 207 | 20240422 | 180100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 208 | 20240422 | 180000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 209 | 20240422 | 175900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 210 | 20240422 | 175800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 211 | 20240422 | 175700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 212 | 20240422 | 175600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 213 | 20240422 | 175500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 214 | 20240422 | 175400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 215 | 20240422 | 175300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 216 | 20240422 | 175200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 217 | 20240422 | 175100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 218 | 20240422 | 175000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 219 | 20240422 | 174900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 220 | 20240422 | 174800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 221 | 20240422 | 174700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 222 | 20240422 | 174600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 223 | 20240422 | 174500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 224 | 20240422 | 174400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 225 | 20240422 | 174300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 226 | 20240422 | 174200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 227 | 20240422 | 174100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 228 | 20240422 | 174000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 229 | 20240422 | 173900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 230 | 20240422 | 173800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 231 | 20240422 | 173700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 232 | 20240422 | 173600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 233 | 20240422 | 173500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 234 | 20240422 | 173400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 235 | 20240422 | 173300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 236 | 20240422 | 173200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 237 | 20240422 | 173100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 238 | 20240422 | 173000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 239 | 20240422 | 172900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 240 | 20240422 | 172800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 241 | 20240422 | 172700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 242 | 20240422 | 172600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 243 | 20240422 | 172500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 244 | 20240422 | 172400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 245 | 20240422 | 172300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 246 | 20240422 | 172200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 247 | 20240422 | 172100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 248 | 20240422 | 172000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 249 | 20240422 | 171900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 250 | 20240422 | 171800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 251 | 20240422 | 171700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 252 | 20240422 | 171600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 253 | 20240422 | 171500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 254 | 20240422 | 171400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 255 | 20240422 | 171300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 256 | 20240422 | 171200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 257 | 20240422 | 171100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 258 | 20240422 | 171000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 259 | 20240422 | 170900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 260 | 20240422 | 170800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 261 | 20240422 | 170700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 262 | 20240422 | 170600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 263 | 20240422 | 170500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 264 | 20240422 | 170400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 265 | 20240422 | 170300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 266 | 20240422 | 170200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 267 | 20240422 | 170100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 268 | 20240422 | 170000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 269 | 20240422 | 165900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 270 | 20240422 | 165800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 271 | 20240422 | 165700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 272 | 20240422 | 165600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 273 | 20240422 | 165500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 274 | 20240422 | 165400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 275 | 20240422 | 165300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 276 | 20240422 | 165200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 277 | 20240422 | 165100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 278 | 20240422 | 165000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 279 | 20240422 | 164900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 280 | 20240422 | 164800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 281 | 20240422 | 164700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 282 | 20240422 | 164600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 283 | 20240422 | 164500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 284 | 20240422 | 164400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 285 | 20240422 | 164300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 286 | 20240422 | 164200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 287 | 20240422 | 164100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 288 | 20240422 | 164000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 289 | 20240422 | 163900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 290 | 20240422 | 163800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 291 | 20240422 | 163700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 292 | 20240422 | 163600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 293 | 20240422 | 163500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 294 | 20240422 | 163400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 295 | 20240422 | 163300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 296 | 20240422 | 163200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 297 | 20240422 | 163100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 298 | 20240422 | 163000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 299 | 20240422 | 162900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 300 | 20240422 | 162800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 301 | 20240422 | 162700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 302 | 20240422 | 162600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 303 | 20240422 | 162500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 304 | 20240422 | 162400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 305 | 20240422 | 162300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 306 | 20240422 | 162200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 307 | 20240422 | 162100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 308 | 20240422 | 162000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 309 | 20240422 | 161900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 310 | 20240422 | 161800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 311 | 20240422 | 161700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 312 | 20240422 | 161600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 313 | 20240422 | 161500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 314 | 20240422 | 161400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 315 | 20240422 | 161300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 316 | 20240422 | 161200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 317 | 20240422 | 161100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 318 | 20240422 | 161000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 319 | 20240422 | 160900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 320 | 20240422 | 160800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 321 | 20240422 | 160700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 322 | 20240422 | 160600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 323 | 20240422 | 160500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 324 | 20240422 | 160400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 325 | 20240422 | 160300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 326 | 20240422 | 160200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 327 | 20240422 | 160100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 328 | 20240422 | 160000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 329 | 20240422 | 155900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 330 | 20240422 | 155800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 331 | 20240422 | 155700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 332 | 20240422 | 155600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 333 | 20240422 | 155500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 334 | 20240422 | 155400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 335 | 20240422 | 155300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 336 | 20240422 | 155200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 337 | 20240422 | 155100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 338 | 20240422 | 155000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 339 | 20240422 | 154900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 340 | 20240422 | 154800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 341 | 20240422 | 154700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 342 | 20240422 | 154600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 343 | 20240422 | 154500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 344 | 20240422 | 154400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 345 | 20240422 | 154300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 346 | 20240422 | 154200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 347 | 20240422 | 154100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 348 | 20240422 | 154000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 349 | 20240422 | 153900 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 350 | 20240422 | 153800 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 351 | 20240422 | 153700 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 352 | 20240422 | 153600 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 353 | 20240422 | 153500 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 354 | 20240422 | 153400 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 355 | 20240422 | 153300 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 356 | 20240422 | 153200 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 357 | 20240422 | 153100 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 0 |
| 358 | 20240422 | 153000 | 46994806600 | 116000 | 116000 | 116000 | 116000 | 5972 |
| 359 | 20240422 | 152900 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 360 | 20240422 | 152800 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 361 | 20240422 | 152700 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 362 | 20240422 | 152600 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 363 | 20240422 | 152500 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 364 | 20240422 | 152400 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 365 | 20240422 | 152300 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 366 | 20240422 | 152200 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 367 | 20240422 | 152100 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 368 | 20240422 | 152000 | 46302054600 | 115600 | 115600 | 115600 | 115600 | 0 |
| 369 | 20240422 | 151900 | 46302054600 | 115600 | 115500 | 115600 | 115400 | 2423 |
| 370 | 20240422 | 151800 | 46022160100 | 115500 | 115500 | 115500 | 115400 | 621 |
| 371 | 20240422 | 151700 | 45950443700 | 115400 | 115400 | 115500 | 115300 | 601 |
| 372 | 20240422 | 151600 | 45881079000 | 115400 | 115200 | 115500 | 115200 | 1457 |
| 373 | 20240422 | 151500 | 45713044400 | 115300 | 115400 | 115400 | 115200 | 413 |
| 374 | 20240422 | 151400 | 45665425200 | 115400 | 115300 | 115400 | 115200 | 365 |
| 375 | 20240422 | 151300 | 45623343000 | 115200 | 115100 | 115400 | 115100 | 526 |
| 376 | 20240422 | 151200 | 45562687200 | 115200 | 115700 | 115700 | 115100 | 402 |
| 377 | 20240422 | 151100 | 45516300500 | 115600 | 115100 | 115700 | 115100 | 828 |
| 378 | 20240422 | 151000 | 45420649300 | 115100 | 115100 | 115200 | 114800 | 602 |
| 379 | 20240422 | 150900 | 45351420800 | 115200 | 115000 | 115200 | 115000 | 457 |
| 380 | 20240422 | 150800 | 45298836600 | 115100 | 115400 | 115400 | 115100 | 622 |
| 381 | 20240422 | 150700 | 45227119900 | 115500 | 115200 | 115500 | 115200 | 200 |
| 382 | 20240422 | 150600 | 45204048400 | 115200 | 115300 | 115400 | 115100 | 679 |
| 383 | 20240422 | 150500 | 45125812700 | 115400 | 115600 | 115700 | 115400 | 588 |
| 384 | 20240422 | 150400 | 45057879600 | 115400 | 115500 | 115500 | 115200 | 700 |
| 385 | 20240422 | 150300 | 44977102800 | 115400 | 115800 | 116000 | 115400 | 2781 |
| 386 | 20240422 | 150200 | 44654998600 | 115900 | 114900 | 116000 | 114900 | 4613 |
| 387 | 20240422 | 150100 | 44122233200 | 114600 | 114500 | 114800 | 114300 | 186 |
| 388 | 20240422 | 150000 | 44100922700 | 114300 | 114300 | 114800 | 114200 | 479 |
| 389 | 20240422 | 145900 | 44046091800 | 114300 | 114300 | 114300 | 114200 | 205 |
| 390 | 20240422 | 145800 | 44022671200 | 114400 | 114200 | 114400 | 114100 | 261 |
| 391 | 20240422 | 145700 | 43992863200 | 114200 | 114500 | 114500 | 114200 | 277 |
| 392 | 20240422 | 145600 | 43961187400 | 114500 | 114600 | 114600 | 114400 | 121 |
| 393 | 20240422 | 145500 | 43947335600 | 114600 | 114700 | 114700 | 114500 | 282 |
| 394 | 20240422 | 145400 | 43915033300 | 114700 | 114700 | 114800 | 114700 | 346 |
| 395 | 20240422 | 145300 | 43875334000 | 114700 | 114800 | 114800 | 114600 | 242 |
| 396 | 20240422 | 145200 | 43847572200 | 114800 | 115100 | 115100 | 114800 | 211 |
| 397 | 20240422 | 145100 | 43823330800 | 115100 | 115000 | 115200 | 114900 | 1822 |
| 398 | 20240422 | 145000 | 43613674100 | 114900 | 115100 | 115100 | 114900 | 600 |
| 399 | 20240422 | 144900 | 43544687200 | 114800 | 115000 | 115100 | 114800 | 406 |
| 400 | 20240422 | 144800 | 43498033100 | 115100 | 115100 | 115200 | 115000 | 242 |
| 401 | 20240422 | 144700 | 43470172300 | 115000 | 114300 | 115000 | 114300 | 457 |
| 402 | 20240422 | 144600 | 43417660400 | 114300 | 114200 | 114600 | 114200 | 423 |
| 403 | 20240422 | 144500 | 43369323100 | 114200 | 114600 | 114600 | 114200 | 402 |
| 404 | 20240422 | 144400 | 43323363100 | 114700 | 114400 | 114700 | 114400 | 65 |
| 405 | 20240422 | 144300 | 43315920500 | 114300 | 114100 | 114500 | 114100 | 578 |
| 406 | 20240422 | 144200 | 43249907400 | 114100 | 114700 | 114700 | 114100 | 491 |
| 407 | 20240422 | 144100 | 43193856100 | 114500 | 115100 | 115100 | 114500 | 676 |
| 408 | 20240422 | 144000 | 43116261400 | 115100 | 115200 | 115500 | 115100 | 776 |
| 409 | 20240422 | 143900 | 43026761700 | 115300 | 115100 | 115300 | 115000 | 463 |
| 410 | 20240422 | 143800 | 42973478900 | 115100 | 114800 | 115100 | 114600 | 1061 |
| 411 | 20240422 | 143700 | 42851594000 | 114900 | 114800 | 115000 | 114800 | 637 |
| 412 | 20240422 | 143600 | 42778410100 | 114700 | 114200 | 114700 | 114000 | 682 |
| 413 | 20240422 | 143500 | 42700355600 | 114000 | 113900 | 114100 | 113800 | 424 |
| 414 | 20240422 | 143400 | 42652010700 | 113800 | 113500 | 113800 | 113500 | 229 |
| 415 | 20240422 | 143300 | 42625965000 | 113500 | 113600 | 113600 | 113400 | 611 |
| 416 | 20240422 | 143200 | 42556605800 | 113600 | 113500 | 113600 | 113400 | 155 |
| 417 | 20240422 | 143100 | 42539012400 | 113500 | 113600 | 113600 | 113400 | 197 |
| 418 | 20240422 | 143000 | 42516669900 | 113600 | 113300 | 113800 | 113300 | 226 |
| 419 | 20240422 | 142900 | 42491036500 | 113300 | 113200 | 113500 | 113200 | 193 |
| 420 | 20240422 | 142800 | 42469166700 | 113200 | 113200 | 113300 | 113200 | 498 |
| 421 | 20240422 | 142700 | 42412761600 | 113200 | 113200 | 113200 | 113200 | 641 |
| 422 | 20240422 | 142600 | 42340200400 | 113200 | 113300 | 113400 | 113200 | 563 |
| 423 | 20240422 | 142500 | 42276429900 | 113300 | 113200 | 113500 | 113200 | 274 |
| 424 | 20240422 | 142400 | 42245389800 | 113300 | 113600 | 113700 | 113300 | 1636 |
| 425 | 20240422 | 142300 | 42059709200 | 113600 | 113800 | 113900 | 113600 | 287 |
| 426 | 20240422 | 142200 | 42027072000 | 113800 | 113800 | 114000 | 113800 | 72 |
| 427 | 20240422 | 142100 | 42018876000 | 113800 | 113800 | 113900 | 113800 | 36 |
| 428 | 20240422 | 142000 | 42014779100 | 113800 | 114200 | 114200 | 113800 | 252 |
| 429 | 20240422 | 141900 | 41986053000 | 114000 | 113900 | 114200 | 113800 | 211 |
| 430 | 20240422 | 141800 | 41962005400 | 113800 | 113600 | 114000 | 113600 | 459 |
| 431 | 20240422 | 141700 | 41909802500 | 113600 | 113800 | 113800 | 113600 | 641 |
| 432 | 20240422 | 141600 | 41836953100 | 113800 | 113800 | 113800 | 113700 | 114 |
| 433 | 20240422 | 141500 | 41823988500 | 113800 | 113700 | 114100 | 113600 | 417 |
| 434 | 20240422 | 141400 | 41776560300 | 113600 | 114100 | 114100 | 113600 | 1422 |
| 435 | 20240422 | 141300 | 41614724100 | 114000 | 114400 | 114400 | 114000 | 854 |
| 436 | 20240422 | 141200 | 41517297200 | 114400 | 114300 | 114400 | 114200 | 90 |
| 437 | 20240422 | 141100 | 41507002900 | 114300 | 114200 | 114300 | 114200 | 73 |
| 438 | 20240422 | 141000 | 41498659500 | 114100 | 114500 | 114500 | 114100 | 247 |
| 439 | 20240422 | 140900 | 41470435200 | 114100 | 114100 | 114600 | 114000 | 288 |
| 440 | 20240422 | 140800 | 41437553000 | 114100 | 114000 | 114100 | 114000 | 140 |
| 441 | 20240422 | 140700 | 41421592200 | 114000 | 114000 | 114100 | 113900 | 61 |
| 442 | 20240422 | 140600 | 41414637800 | 114100 | 113900 | 114100 | 113900 | 723 |
| 443 | 20240422 | 140500 | 41332221600 | 114000 | 113900 | 114000 | 113900 | 640 |
| 444 | 20240422 | 140400 | 41259314300 | 113900 | 114000 | 114000 | 113900 | 715 |
| 445 | 20240422 | 140300 | 41177824100 | 114000 | 114200 | 114400 | 114000 | 547 |
| 446 | 20240422 | 140200 | 41115414500 | 114200 | 114300 | 114400 | 114200 | 373 |
| 447 | 20240422 | 140100 | 41072789400 | 114400 | 114300 | 114400 | 114200 | 406 |
| 448 | 20240422 | 140000 | 41026371600 | 114300 | 114200 | 114400 | 114100 | 377 |
| 449 | 20240422 | 135900 | 40983320800 | 114200 | 114000 | 114500 | 113900 | 362 |
| 450 | 20240422 | 135800 | 40942008600 | 114000 | 114300 | 114300 | 114000 | 1190 |
| 451 | 20240422 | 135700 | 40806234900 | 114200 | 114800 | 114800 | 114200 | 1165 |
| 452 | 20240422 | 135600 | 40672840400 | 114800 | 114800 | 114800 | 114800 | 155 |
| 453 | 20240422 | 135500 | 40655046400 | 114800 | 114800 | 115000 | 114800 | 375 |
| 454 | 20240422 | 135400 | 40611940200 | 114800 | 114700 | 114800 | 114700 | 610 |
| 455 | 20240422 | 135300 | 40541931900 | 114700 | 114600 | 114700 | 114600 | 202 |
| 456 | 20240422 | 135200 | 40518763500 | 114700 | 114600 | 114700 | 114500 | 541 |
| 457 | 20240422 | 135100 | 40456779800 | 114700 | 114700 | 114800 | 114700 | 309 |
| 458 | 20240422 | 135000 | 40421327800 | 114700 | 114800 | 114800 | 114700 | 259 |
| 459 | 20240422 | 134900 | 40391609100 | 114800 | 114900 | 114900 | 114800 | 218 |
| 460 | 20240422 | 134800 | 40366581100 | 115000 | 115000 | 115000 | 114800 | 255 |
| 461 | 20240422 | 134700 | 40337274200 | 115000 | 115300 | 115300 | 114800 | 51 |
| 462 | 20240422 | 134600 | 40331413500 | 115300 | 115100 | 115300 | 114700 | 1191 |
| 463 | 20240422 | 134500 | 40194685500 | 115000 | 115100 | 115100 | 115000 | 91 |
| 464 | 20240422 | 134400 | 40184218900 | 115300 | 115000 | 115400 | 115000 | 140 |
| 465 | 20240422 | 134300 | 40168068300 | 115000 | 114900 | 115400 | 114900 | 258 |
| 466 | 20240422 | 134200 | 40138336800 | 115500 | 115500 | 115500 | 114800 | 639 |
| 467 | 20240422 | 134100 | 40064647900 | 115400 | 115600 | 115700 | 115400 | 128 |
| 468 | 20240422 | 134000 | 40049868400 | 115600 | 115700 | 115800 | 115500 | 307 |
| 469 | 20240422 | 133900 | 40014367300 | 115700 | 115600 | 115800 | 115500 | 481 |
| 470 | 20240422 | 133800 | 39958704400 | 115600 | 114700 | 115600 | 114700 | 764 |
| 471 | 20240422 | 133700 | 39870507800 | 114700 | 115100 | 115300 | 114700 | 258 |
| 472 | 20240422 | 133600 | 39840882100 | 115000 | 115400 | 115400 | 115000 | 422 |
| 473 | 20240422 | 133500 | 39792282000 | 115400 | 115500 | 115500 | 115000 | 1212 |
| 474 | 20240422 | 133400 | 39652752800 | 115600 | 115400 | 115600 | 115300 | 41 |
| 475 | 20240422 | 133300 | 39648016700 | 115300 | 115700 | 115800 | 115300 | 1317 |
| 476 | 20240422 | 133200 | 39496026800 | 115400 | 115600 | 115700 | 115400 | 204 |
| 477 | 20240422 | 133100 | 39472449400 | 115600 | 116000 | 116000 | 115500 | 367 |
| 478 | 20240422 | 133000 | 39429983500 | 115900 | 115900 | 116000 | 115800 | 353 |
| 479 | 20240422 | 132900 | 39389048700 | 116000 | 115900 | 116000 | 115900 | 506 |
| 480 | 20240422 | 132800 | 39330392800 | 115900 | 116000 | 116000 | 115700 | 500 |
| 481 | 20240422 | 132700 | 39272415100 | 115900 | 115300 | 116200 | 115300 | 3212 |
| 482 | 20240422 | 132600 | 38900456100 | 115300 | 115400 | 115400 | 115300 | 476 |
| 483 | 20240422 | 132500 | 38845565900 | 115400 | 115300 | 115500 | 115100 | 429 |
| 484 | 20240422 | 132400 | 38796083400 | 115300 | 115300 | 115400 | 114900 | 933 |
| 485 | 20240422 | 132300 | 38688578800 | 115300 | 115100 | 115300 | 115000 | 383 |
| 486 | 20240422 | 132200 | 38644465500 | 115000 | 114400 | 115000 | 114200 | 388 |
| 487 | 20240422 | 132100 | 38599932100 | 114200 | 114400 | 114400 | 114000 | 860 |
| 488 | 20240422 | 132000 | 38501714800 | 114400 | 114300 | 114500 | 114300 | 154 |
| 489 | 20240422 | 131900 | 38484101500 | 114400 | 114500 | 114800 | 114400 | 317 |
| 490 | 20240422 | 131800 | 38447812500 | 114500 | 114600 | 114800 | 114500 | 284 |
| 491 | 20240422 | 131700 | 38415283900 | 114500 | 114500 | 114900 | 114500 | 242 |
| 492 | 20240422 | 131600 | 38387510300 | 114500 | 114500 | 115000 | 114400 | 281 |
| 493 | 20240422 | 131500 | 38355335000 | 114200 | 114300 | 114400 | 114100 | 1190 |
| 494 | 20240422 | 131400 | 38219454800 | 114200 | 114400 | 114400 | 114200 | 813 |
| 495 | 20240422 | 131300 | 38126525800 | 114400 | 114600 | 114700 | 114400 | 498 |
| 496 | 20240422 | 131200 | 38069465200 | 114700 | 114700 | 114800 | 114600 | 354 |
| 497 | 20240422 | 131100 | 38028885900 | 114600 | 114500 | 115300 | 114500 | 193 |
| 498 | 20240422 | 131000 | 38006744700 | 114500 | 114600 | 114700 | 114400 | 747 |
| 499 | 20240422 | 130900 | 37921190400 | 114600 | 115000 | 115000 | 114500 | 1506 |
| 500 | 20240422 | 130800 | 37748435500 | 115300 | 114900 | 115400 | 114900 | 396 |
| 501 | 20240422 | 130700 | 37702884000 | 114800 | 115700 | 115700 | 114800 | 2701 |
| 502 | 20240422 | 130600 | 37392081700 | 115600 | 115700 | 115700 | 115500 | 267 |
| 503 | 20240422 | 130500 | 37361213500 | 115700 | 115600 | 115700 | 115600 | 235 |
| 504 | 20240422 | 130400 | 37334034300 | 115600 | 115400 | 115600 | 115100 | 212 |
| 505 | 20240422 | 130300 | 37309570100 | 115300 | 115200 | 115400 | 114900 | 514 |
| 506 | 20240422 | 130200 | 37250421200 | 115200 | 115000 | 115200 | 114900 | 714 |
| 507 | 20240422 | 130100 | 37168326800 | 114900 | 115300 | 115300 | 114900 | 656 |
| 508 | 20240422 | 130000 | 37092868900 | 115400 | 115100 | 115400 | 114800 | 1665 |
| 509 | 20240422 | 125900 | 36901352200 | 115100 | 115300 | 115300 | 115000 | 982 |
| 510 | 20240422 | 125800 | 36788291600 | 115300 | 115600 | 115600 | 115300 | 782 |
| 511 | 20240422 | 125700 | 36698017000 | 115600 | 115600 | 115700 | 115500 | 327 |
| 512 | 20240422 | 125600 | 36660232300 | 115600 | 115900 | 116100 | 115500 | 2773 |
| 513 | 20240422 | 125500 | 36339268400 | 115600 | 116000 | 116100 | 115600 | 534 |
| 514 | 20240422 | 125400 | 36277392200 | 116100 | 115900 | 116100 | 115800 | 469 |
| 515 | 20240422 | 125300 | 36222996000 | 116100 | 116100 | 116200 | 116000 | 411 |
| 516 | 20240422 | 125200 | 36175282400 | 116100 | 115900 | 116200 | 115800 | 211 |
| 517 | 20240422 | 125100 | 36150793900 | 115900 | 116000 | 116200 | 115600 | 606 |
| 518 | 20240422 | 125000 | 36080578100 | 116000 | 116300 | 116300 | 116000 | 316 |
| 519 | 20240422 | 124900 | 36043847300 | 116300 | 116200 | 116400 | 116000 | 394 |
| 520 | 20240422 | 124800 | 35998029500 | 116400 | 115900 | 116400 | 115700 | 1291 |
| 521 | 20240422 | 124700 | 35848184800 | 115800 | 116000 | 116000 | 115800 | 361 |
| 522 | 20240422 | 124600 | 35806369800 | 116000 | 116200 | 116200 | 115800 | 241 |
| 523 | 20240422 | 124500 | 35778419100 | 116100 | 116000 | 116200 | 115800 | 433 |
| 524 | 20240422 | 124400 | 35728163400 | 115800 | 115500 | 116000 | 115500 | 276 |
| 525 | 20240422 | 124300 | 35696206400 | 115500 | 116100 | 116100 | 115500 | 692 |
| 526 | 20240422 | 124200 | 35616039700 | 116100 | 116400 | 116400 | 115900 | 521 |
| 527 | 20240422 | 124100 | 35555484800 | 116400 | 116000 | 116400 | 115900 | 1622 |
| 528 | 20240422 | 124000 | 35367142300 | 116000 | 115800 | 116000 | 115500 | 668 |
| 529 | 20240422 | 123900 | 35289722400 | 115800 | 115500 | 115800 | 115200 | 506 |
| 530 | 20240422 | 123800 | 35231249600 | 115500 | 115600 | 115600 | 115100 | 1171 |
| 531 | 20240422 | 123700 | 35096350200 | 115600 | 115700 | 115700 | 115600 | 144 |
| 532 | 20240422 | 123600 | 35079701000 | 115600 | 115700 | 115900 | 115600 | 738 |
| 533 | 20240422 | 123500 | 34994358600 | 115700 | 116000 | 116100 | 115600 | 420 |
| 534 | 20240422 | 123400 | 34945697200 | 116000 | 115800 | 116100 | 115600 | 944 |
| 535 | 20240422 | 123300 | 34836331700 | 115900 | 115000 | 115900 | 115000 | 620 |
| 536 | 20240422 | 123200 | 34764659900 | 115000 | 115400 | 115500 | 115000 | 1123 |
| 537 | 20240422 | 123100 | 34635394700 | 115300 | 115900 | 115900 | 115300 | 397 |
| 538 | 20240422 | 123000 | 34589536100 | 115400 | 115800 | 116000 | 115200 | 2376 |
| 539 | 20240422 | 122900 | 34315112700 | 115800 | 115800 | 116300 | 115800 | 1351 |
| 540 | 20240422 | 122800 | 34158565600 | 115800 | 116100 | 116300 | 115800 | 1512 |
| 541 | 20240422 | 122700 | 33983240100 | 115800 | 115900 | 116300 | 115800 | 1485 |
| 542 | 20240422 | 122600 | 33810931800 | 116200 | 115600 | 116200 | 115600 | 921 |
| 543 | 20240422 | 122500 | 33704072500 | 115500 | 116300 | 116400 | 115500 | 3027 |
| 544 | 20240422 | 122400 | 33352995700 | 116300 | 116700 | 117000 | 116100 | 4786 |
| 545 | 20240422 | 122300 | 32795222700 | 116900 | 115500 | 117000 | 114900 | 8049 |
| 546 | 20240422 | 122200 | 31859398800 | 115500 | 114700 | 115500 | 114700 | 9093 |
| 547 | 20240422 | 122100 | 30812896300 | 114700 | 114600 | 114700 | 114600 | 872 |
| 548 | 20240422 | 122000 | 30712909900 | 114600 | 114400 | 114600 | 114400 | 203 |
| 549 | 20240422 | 121900 | 30689664200 | 114300 | 114300 | 114500 | 114300 | 120 |
| 550 | 20240422 | 121800 | 30675939100 | 114300 | 114500 | 114600 | 114300 | 243 |
| 551 | 20240422 | 121700 | 30648115500 | 114500 | 114300 | 114500 | 114200 | 457 |
| 552 | 20240422 | 121600 | 30595847600 | 114300 | 114300 | 114300 | 114300 | 84 |
| 553 | 20240422 | 121500 | 30586246400 | 114300 | 114300 | 114500 | 114200 | 105 |
| 554 | 20240422 | 121400 | 30574241000 | 114300 | 114600 | 114600 | 114100 | 586 |
| 555 | 20240422 | 121300 | 30507153500 | 114600 | 114500 | 114600 | 114500 | 533 |
| 556 | 20240422 | 121200 | 30446122600 | 114400 | 114400 | 114500 | 114400 | 176 |
| 557 | 20240422 | 121100 | 30425984000 | 114500 | 114100 | 114500 | 114100 | 983 |
| 558 | 20240422 | 121000 | 30313566900 | 113900 | 113900 | 114100 | 113900 | 340 |
| 559 | 20240422 | 120900 | 30274804200 | 114000 | 113700 | 114000 | 113600 | 124 |
| 560 | 20240422 | 120800 | 30260691800 | 113600 | 113500 | 113700 | 113500 | 306 |
| 561 | 20240422 | 120700 | 30225948400 | 113700 | 113800 | 113800 | 113700 | 69 |
| 562 | 20240422 | 120600 | 30218097900 | 113800 | 113700 | 113800 | 113500 | 493 |
| 563 | 20240422 | 120500 | 30162088700 | 113700 | 113900 | 113900 | 113700 | 183 |
| 564 | 20240422 | 120400 | 30141272600 | 113900 | 114100 | 114100 | 113800 | 379 |
| 565 | 20240422 | 120300 | 30098099700 | 114000 | 114100 | 114100 | 114000 | 122 |
| 566 | 20240422 | 120200 | 30084184500 | 114100 | 114200 | 114200 | 113900 | 650 |
| 567 | 20240422 | 120100 | 30010043400 | 114200 | 114300 | 114300 | 114000 | 119 |
| 568 | 20240422 | 120000 | 29996447000 | 114300 | 114200 | 114400 | 113800 | 4356 |
| 569 | 20240422 | 115900 | 29499813900 | 114400 | 113800 | 114400 | 113700 | 696 |
| 570 | 20240422 | 115800 | 29420346000 | 114000 | 113700 | 114000 | 113700 | 658 |
| 571 | 20240422 | 115700 | 29345369400 | 113600 | 113900 | 113900 | 113600 | 68 |
| 572 | 20240422 | 115600 | 29337636100 | 113900 | 113900 | 113900 | 113900 | 51 |
| 573 | 20240422 | 115500 | 29331827200 | 113900 | 113700 | 113900 | 113700 | 118 |
| 574 | 20240422 | 115400 | 29318393200 | 113900 | 113900 | 114000 | 113900 | 183 |
| 575 | 20240422 | 115300 | 29297547300 | 113900 | 113900 | 113900 | 113600 | 126 |
| 576 | 20240422 | 115200 | 29283210300 | 113900 | 113700 | 113900 | 113700 | 13 |
| 577 | 20240422 | 115100 | 29281731600 | 113800 | 113700 | 114000 | 113700 | 46 |
| 578 | 20240422 | 115000 | 29276494600 | 113900 | 114000 | 114000 | 113900 | 57 |
| 579 | 20240422 | 114900 | 29269998200 | 114000 | 114000 | 114000 | 113900 | 64 |
| 580 | 20240422 | 114800 | 29262705500 | 114000 | 114000 | 114200 | 113500 | 2289 |
| 581 | 20240422 | 114700 | 29002339100 | 113900 | 114000 | 114100 | 113900 | 182 |
| 582 | 20240422 | 114600 | 28981593600 | 114100 | 114000 | 114100 | 113900 | 1153 |
| 583 | 20240422 | 114500 | 28850166900 | 114000 | 113700 | 114000 | 113700 | 1116 |
| 584 | 20240422 | 114400 | 28723108700 | 113700 | 113600 | 113700 | 113400 | 350 |
| 585 | 20240422 | 114300 | 28683363900 | 113600 | 113400 | 113600 | 113400 | 60 |
| 586 | 20240422 | 114200 | 28676548100 | 113400 | 113400 | 113600 | 113300 | 53 |
| 587 | 20240422 | 114100 | 28670531100 | 113700 | 113700 | 113700 | 113300 | 56 |
| 588 | 20240422 | 114000 | 28664174100 | 113700 | 113900 | 113900 | 113400 | 219 |
| 589 | 20240422 | 113900 | 28639305800 | 113800 | 113900 | 114000 | 113800 | 336 |
| 590 | 20240422 | 113800 | 28601035800 | 113900 | 113800 | 114000 | 113800 | 295 |
| 591 | 20240422 | 113700 | 28567427400 | 113800 | 113300 | 113800 | 113300 | 281 |
| 592 | 20240422 | 113600 | 28535474800 | 113300 | 113500 | 113700 | 113300 | 264 |
| 593 | 20240422 | 113500 | 28505481300 | 113500 | 113600 | 113600 | 113200 | 37 |
| 594 | 20240422 | 113400 | 28501291600 | 113600 | 113000 | 113600 | 113000 | 619 |
| 595 | 20240422 | 113300 | 28431288300 | 113000 | 113100 | 113200 | 113000 | 415 |
| 596 | 20240422 | 113200 | 28384348700 | 113100 | 113200 | 113500 | 113100 | 509 |
| 597 | 20240422 | 113100 | 28326742800 | 113200 | 113600 | 113600 | 113100 | 325 |
| 598 | 20240422 | 113000 | 28289917300 | 113500 | 113600 | 113600 | 113500 | 414 |
| 599 | 20240422 | 112900 | 28242895300 | 113700 | 113700 | 113800 | 113700 | 224 |
| 600 | 20240422 | 112800 | 28217426300 | 113800 | 113800 | 113800 | 113600 | 225 |
| 601 | 20240422 | 112700 | 28191843400 | 113800 | 113900 | 113900 | 113800 | 96 |
| 602 | 20240422 | 112600 | 28180909100 | 113900 | 113600 | 114000 | 113300 | 783 |
| 603 | 20240422 | 112500 | 28091772200 | 113500 | 113700 | 113700 | 113200 | 227 |
| 604 | 20240422 | 112400 | 28066057600 | 113700 | 113700 | 113900 | 113600 | 297 |
| 605 | 20240422 | 112300 | 28032262100 | 113600 | 112700 | 113700 | 112700 | 432 |
| 606 | 20240422 | 112200 | 27983249900 | 112600 | 113600 | 113700 | 112400 | 261 |
| 607 | 20240422 | 112100 | 27953727800 | 113600 | 113800 | 113800 | 113500 | 1116 |
| 608 | 20240422 | 112000 | 27826901400 | 113800 | 113500 | 113800 | 113500 | 192 |
| 609 | 20240422 | 111900 | 27805078500 | 113500 | 113300 | 113800 | 113300 | 607 |
| 610 | 20240422 | 111800 | 27736151800 | 113000 | 113000 | 113400 | 113000 | 199 |
| 611 | 20240422 | 111700 | 27713619400 | 113000 | 112700 | 113000 | 112700 | 298 |
| 612 | 20240422 | 111600 | 27679958800 | 112600 | 112400 | 112600 | 112200 | 143 |
| 613 | 20240422 | 111500 | 27663882100 | 112400 | 112200 | 112600 | 112100 | 488 |
| 614 | 20240422 | 111400 | 27609077300 | 112200 | 112300 | 112300 | 112000 | 79 |
| 615 | 20240422 | 111300 | 27600221700 | 112300 | 112100 | 112300 | 111900 | 727 |
| 616 | 20240422 | 111200 | 27518730800 | 112100 | 112200 | 112200 | 112100 | 316 |
| 617 | 20240422 | 111100 | 27483300500 | 112100 | 112400 | 112500 | 112100 | 546 |
| 618 | 20240422 | 111000 | 27422009300 | 112400 | 112100 | 112900 | 112000 | 629 |
| 619 | 20240422 | 110900 | 27351396500 | 112100 | 112500 | 112500 | 112100 | 780 |
| 620 | 20240422 | 110800 | 27263828800 | 112400 | 112800 | 113100 | 112300 | 960 |
| 621 | 20240422 | 110700 | 27155779400 | 112600 | 113200 | 113200 | 112600 | 604 |
| 622 | 20240422 | 110600 | 27087598000 | 113100 | 113100 | 113300 | 113100 | 287 |
| 623 | 20240422 | 110500 | 27055136400 | 113100 | 113100 | 113400 | 113000 | 395 |
| 624 | 20240422 | 110400 | 27010443500 | 113000 | 112900 | 113300 | 112800 | 768 |
| 625 | 20240422 | 110300 | 26923622800 | 112900 | 113300 | 113400 | 112900 | 723 |
| 626 | 20240422 | 110200 | 26841866100 | 113400 | 113200 | 113500 | 113200 | 253 |
| 627 | 20240422 | 110100 | 26813216700 | 113200 | 113600 | 114100 | 113100 | 681 |
| 628 | 20240422 | 110000 | 26736020800 | 113600 | 113800 | 113800 | 113600 | 537 |
| 629 | 20240422 | 105900 | 26674954600 | 113700 | 114400 | 114400 | 113600 | 420 |
| 630 | 20240422 | 105800 | 26627105500 | 114600 | 113800 | 114600 | 113800 | 696 |
| 631 | 20240422 | 105700 | 26547601700 | 113900 | 113200 | 114000 | 113200 | 343 |
| 632 | 20240422 | 105600 | 26508576000 | 113200 | 113500 | 113500 | 113000 | 2743 |
| 633 | 20240422 | 105500 | 26197872800 | 113500 | 113600 | 113700 | 113500 | 413 |
| 634 | 20240422 | 105400 | 26150970000 | 113800 | 113800 | 113800 | 113600 | 930 |
| 635 | 20240422 | 105300 | 26045236400 | 113800 | 113800 | 114100 | 113700 | 464 |
| 636 | 20240422 | 105200 | 25992370900 | 113800 | 114300 | 114700 | 113700 | 1240 |
| 637 | 20240422 | 105100 | 25850835000 | 114300 | 114500 | 114500 | 114200 | 534 |
| 638 | 20240422 | 105000 | 25789818900 | 114400 | 114800 | 114900 | 114400 | 1864 |
| 639 | 20240422 | 104900 | 25575904300 | 114500 | 114300 | 114800 | 114300 | 902 |
| 640 | 20240422 | 104800 | 25472485100 | 114400 | 114300 | 114600 | 114200 | 465 |
| 641 | 20240422 | 104700 | 25419266700 | 114200 | 114700 | 114700 | 114200 | 706 |
| 642 | 20240422 | 104600 | 25338348300 | 114800 | 114400 | 114800 | 114000 | 841 |
| 643 | 20240422 | 104500 | 25241942200 | 114000 | 113600 | 114400 | 113500 | 811 |
| 644 | 20240422 | 104400 | 25149588600 | 113600 | 114400 | 114500 | 113500 | 1707 |
| 645 | 20240422 | 104300 | 24955447400 | 114300 | 114800 | 114900 | 113900 | 1147 |
| 646 | 20240422 | 104200 | 24824386100 | 114800 | 114800 | 114900 | 113900 | 3768 |
| 647 | 20240422 | 104100 | 24392774400 | 114800 | 114700 | 114900 | 114600 | 2652 |
| 648 | 20240422 | 104000 | 24088500900 | 114700 | 114200 | 115000 | 114200 | 5746 |
| 649 | 20240422 | 103900 | 23429173200 | 114200 | 113600 | 114200 | 113600 | 2599 |
| 650 | 20240422 | 103800 | 23132925900 | 113700 | 113700 | 113800 | 113500 | 1118 |
| 651 | 20240422 | 103700 | 23005849500 | 113700 | 113900 | 114000 | 113400 | 1606 |
| 652 | 20240422 | 103600 | 22823141800 | 113800 | 113400 | 113900 | 113200 | 3553 |
| 653 | 20240422 | 103500 | 22419440300 | 113400 | 112800 | 113400 | 112800 | 1580 |
| 654 | 20240422 | 103400 | 22240633400 | 112900 | 112800 | 112900 | 112600 | 224 |
| 655 | 20240422 | 103300 | 22215374000 | 112800 | 112700 | 112800 | 112600 | 280 |
| 656 | 20240422 | 103200 | 22183823000 | 112800 | 112500 | 112900 | 112500 | 405 |
| 657 | 20240422 | 103100 | 22138138400 | 112500 | 113100 | 113200 | 112300 | 372 |
| 658 | 20240422 | 103000 | 22096148400 | 113000 | 112900 | 113300 | 112900 | 2622 |
| 659 | 20240422 | 102900 | 21799681400 | 113000 | 112300 | 113000 | 112200 | 1322 |
| 660 | 20240422 | 102800 | 21650739500 | 112300 | 112200 | 112300 | 112100 | 387 |
| 661 | 20240422 | 102700 | 21607332500 | 112200 | 112200 | 112200 | 112100 | 203 |
| 662 | 20240422 | 102600 | 21584564000 | 112100 | 112100 | 112300 | 112000 | 236 |
| 663 | 20240422 | 102500 | 21558114700 | 112000 | 112400 | 112400 | 112000 | 517 |
| 664 | 20240422 | 102400 | 21500091400 | 112400 | 112400 | 112500 | 112300 | 420 |
| 665 | 20240422 | 102300 | 21452867200 | 112400 | 112100 | 112500 | 112000 | 433 |
| 666 | 20240422 | 102200 | 21404268500 | 112000 | 112000 | 112100 | 112000 | 378 |
| 667 | 20240422 | 102100 | 21361931200 | 112000 | 112000 | 112100 | 112000 | 175 |
| 668 | 20240422 | 102000 | 21342328500 | 112000 | 111900 | 112200 | 111900 | 103 |
| 669 | 20240422 | 101900 | 21330792000 | 111900 | 112000 | 112300 | 111900 | 177 |
| 670 | 20240422 | 101800 | 21310946300 | 112300 | 112100 | 112300 | 112000 | 477 |
| 671 | 20240422 | 101700 | 21257470300 | 111900 | 112100 | 112200 | 111900 | 124 |
| 672 | 20240422 | 101600 | 21243573600 | 112100 | 111900 | 112100 | 111600 | 956 |
| 673 | 20240422 | 101500 | 21136679100 | 111700 | 112000 | 112000 | 111600 | 461 |
| 674 | 20240422 | 101400 | 21085167400 | 112000 | 111700 | 112000 | 111600 | 411 |
| 675 | 20240422 | 101300 | 21039257900 | 111800 | 112700 | 112700 | 111500 | 1526 |
| 676 | 20240422 | 101200 | 20868378400 | 112700 | 112100 | 112900 | 112000 | 618 |
| 677 | 20240422 | 101100 | 20799051400 | 112100 | 112800 | 112900 | 112000 | 977 |
| 678 | 20240422 | 101000 | 20689154300 | 112800 | 112700 | 113200 | 112700 | 1070 |
| 679 | 20240422 | 100900 | 20568204600 | 112700 | 112400 | 113000 | 112200 | 808 |
| 680 | 20240422 | 100800 | 20477092000 | 112200 | 112400 | 112400 | 111900 | 824 |
| 681 | 20240422 | 100700 | 20384714400 | 112300 | 112000 | 112500 | 111900 | 587 |
| 682 | 20240422 | 100600 | 20318822200 | 111800 | 113200 | 113300 | 111800 | 2944 |
| 683 | 20240422 | 100500 | 19987115500 | 113100 | 112800 | 113300 | 112700 | 4357 |
| 684 | 20240422 | 100400 | 19494819700 | 112700 | 112500 | 112800 | 112500 | 2076 |
| 685 | 20240422 | 100300 | 19260878000 | 112500 | 112500 | 112600 | 112400 | 1102 |
| 686 | 20240422 | 100200 | 19136899200 | 112500 | 112100 | 112600 | 112100 | 3636 |
| 687 | 20240422 | 100100 | 18728048700 | 112200 | 111600 | 112200 | 111600 | 1504 |
| 688 | 20240422 | 100000 | 18559688200 | 111600 | 111600 | 111900 | 111500 | 661 |
| 689 | 20240422 | 095900 | 18485837400 | 111700 | 111500 | 111900 | 111300 | 522 |
| 690 | 20240422 | 095800 | 18427561900 | 111400 | 111300 | 111500 | 111200 | 340 |
| 691 | 20240422 | 095700 | 18389693100 | 111300 | 111600 | 111600 | 111300 | 828 |
| 692 | 20240422 | 095600 | 18297387100 | 111600 | 111500 | 111700 | 111500 | 553 |
| 693 | 20240422 | 095500 | 18235681100 | 111500 | 111200 | 111600 | 111100 | 794 |
| 694 | 20240422 | 095400 | 18147184700 | 111000 | 110500 | 111300 | 110400 | 482 |
| 695 | 20240422 | 095300 | 18093731800 | 110400 | 111000 | 111000 | 110000 | 468 |
| 696 | 20240422 | 095200 | 18042057300 | 110900 | 111400 | 111500 | 110900 | 913 |
| 697 | 20240422 | 095100 | 17940573300 | 111400 | 111500 | 111600 | 111100 | 875 |
| 698 | 20240422 | 095000 | 17843092400 | 111500 | 112100 | 112100 | 111500 | 977 |
| 699 | 20240422 | 094900 | 17733825200 | 111900 | 111700 | 112300 | 111400 | 3568 |
| 700 | 20240422 | 094800 | 17334345200 | 111700 | 111500 | 111700 | 111100 | 1496 |
| 701 | 20240422 | 094700 | 17167677300 | 111500 | 112000 | 112200 | 111100 | 1690 |
| 702 | 20240422 | 094600 | 16978680700 | 112200 | 110900 | 112200 | 110800 | 3514 |
| 703 | 20240422 | 094500 | 16586368700 | 110900 | 109200 | 111100 | 109100 | 2011 |
| 704 | 20240422 | 094400 | 16364727200 | 109100 | 109000 | 109200 | 109000 | 218 |
| 705 | 20240422 | 094300 | 16340941700 | 109000 | 109000 | 109300 | 109000 | 1457 |
| 706 | 20240422 | 094200 | 16181939500 | 108800 | 109000 | 109300 | 108500 | 624 |
| 707 | 20240422 | 094100 | 16113959600 | 108300 | 108200 | 109000 | 108000 | 696 |
| 708 | 20240422 | 094000 | 16038350800 | 108200 | 108000 | 108200 | 107600 | 2731 |
| 709 | 20240422 | 093900 | 15743902400 | 108000 | 108200 | 108200 | 107800 | 4706 |
| 710 | 20240422 | 093800 | 15235605300 | 108100 | 108500 | 108600 | 108100 | 1738 |
| 711 | 20240422 | 093700 | 15047537400 | 108200 | 108700 | 108700 | 108200 | 1480 |
| 712 | 20240422 | 093600 | 14887103400 | 108700 | 109000 | 109200 | 108600 | 352 |
| 713 | 20240422 | 093500 | 14848786200 | 109200 | 109000 | 109300 | 108400 | 456 |
| 714 | 20240422 | 093400 | 14799136500 | 109000 | 108400 | 109000 | 108000 | 2187 |
| 715 | 20240422 | 093300 | 14562387300 | 108500 | 108300 | 108900 | 108300 | 1418 |
| 716 | 20240422 | 093200 | 14408476000 | 108900 | 108200 | 108900 | 108000 | 2810 |
| 717 | 20240422 | 093100 | 14104412000 | 108200 | 108600 | 108600 | 108100 | 4524 |
| 718 | 20240422 | 093000 | 13614383900 | 108600 | 109300 | 109500 | 108600 | 2024 |
| 719 | 20240422 | 092900 | 13393959800 | 109300 | 108900 | 109400 | 108900 | 1274 |
| 720 | 20240422 | 092800 | 13255068800 | 109000 | 109300 | 109400 | 108800 | 3744 |
| 721 | 20240422 | 092700 | 12846921300 | 109500 | 109300 | 109700 | 109300 | 589 |
| 722 | 20240422 | 092600 | 12782523900 | 109300 | 109100 | 109700 | 109000 | 815 |
| 723 | 20240422 | 092500 | 12693398400 | 109000 | 109500 | 109500 | 109000 | 2421 |
| 724 | 20240422 | 092400 | 12429167900 | 109400 | 110000 | 110000 | 109400 | 1202 |
| 725 | 20240422 | 092300 | 12297439800 | 110000 | 109800 | 110200 | 109700 | 747 |
| 726 | 20240422 | 092200 | 12215385700 | 109700 | 109900 | 110600 | 109500 | 1003 |
| 727 | 20240422 | 092100 | 12105281300 | 109800 | 110200 | 110200 | 109800 | 2913 |
| 728 | 20240422 | 092000 | 11784886300 | 110100 | 110500 | 111100 | 110000 | 926 |
| 729 | 20240422 | 091900 | 11682714000 | 110000 | 111100 | 111300 | 110000 | 1450 |
| 730 | 20240422 | 091800 | 11522562000 | 111300 | 110400 | 111500 | 110400 | 618 |
| 731 | 20240422 | 091700 | 11453894600 | 110400 | 111000 | 111000 | 110300 | 1019 |
| 732 | 20240422 | 091600 | 11341124000 | 111000 | 111700 | 111700 | 111000 | 1925 |
| 733 | 20240422 | 091500 | 11126731800 | 111700 | 111100 | 111700 | 111100 | 2079 |
| 734 | 20240422 | 091400 | 10894874900 | 111000 | 111400 | 111400 | 110800 | 1397 |
| 735 | 20240422 | 091300 | 10739801900 | 111100 | 110700 | 111600 | 110600 | 1871 |
| 736 | 20240422 | 091200 | 10531923500 | 111000 | 108900 | 111000 | 108500 | 3396 |
| 737 | 20240422 | 091100 | 10160242400 | 108900 | 109000 | 109300 | 108000 | 7153 |
| 738 | 20240422 | 091000 | 9385279000 | 108900 | 110300 | 111000 | 108900 | 12172 |
| 739 | 20240422 | 090900 | 8049604200 | 110300 | 111100 | 111500 | 110300 | 5665 |
| 740 | 20240422 | 090800 | 7422249600 | 111100 | 112700 | 113000 | 111000 | 6206 |
| 741 | 20240422 | 090700 | 6728506900 | 112600 | 112400 | 113100 | 112400 | 1783 |
| 742 | 20240422 | 090600 | 6527388700 | 112400 | 112200 | 112800 | 111800 | 2314 |
| 743 | 20240422 | 090500 | 6268073900 | 112000 | 112500 | 112500 | 111700 | 3259 |
| 744 | 20240422 | 090400 | 5902930300 | 112500 | 113100 | 113400 | 112100 | 4292 |
| 745 | 20240422 | 090300 | 5418856300 | 113100 | 111600 | 113500 | 111400 | 7753 |
| 746 | 20240422 | 090200 | 4547310200 | 111500 | 111200 | 111700 | 110000 | 5824 |
| 747 | 20240422 | 090100 | 3904292600 | 111200 | 112400 | 113000 | 110900 | 10158 |
| 748 | 20240422 | 090000 | 2768372400 | 112900 | 110900 | 113000 | 110700 | 22822 |