37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 191100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 3 | 20240422 | 191000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 4 | 20240422 | 190900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 5 | 20240422 | 190800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 6 | 20240422 | 190700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 7 | 20240422 | 190600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 8 | 20240422 | 190500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 9 | 20240422 | 190400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 10 | 20240422 | 190300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 11 | 20240422 | 190200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 12 | 20240422 | 190100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 13 | 20240422 | 190000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 14 | 20240422 | 185900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 15 | 20240422 | 185800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 16 | 20240422 | 185700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 17 | 20240422 | 185600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 18 | 20240422 | 185500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 19 | 20240422 | 185400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 20 | 20240422 | 185300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 21 | 20240422 | 185200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 22 | 20240422 | 185100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 23 | 20240422 | 185000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 24 | 20240422 | 184900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 25 | 20240422 | 184800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 26 | 20240422 | 184700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 27 | 20240422 | 184600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 28 | 20240422 | 184500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 29 | 20240422 | 184400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 30 | 20240422 | 184300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 31 | 20240422 | 184200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 32 | 20240422 | 184100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 33 | 20240422 | 184000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 34 | 20240422 | 183900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 35 | 20240422 | 183800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 36 | 20240422 | 183700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 37 | 20240422 | 183600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 38 | 20240422 | 183500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 39 | 20240422 | 183400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 40 | 20240422 | 183300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 41 | 20240422 | 183200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 42 | 20240422 | 183100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 43 | 20240422 | 183000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 44 | 20240422 | 182900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 45 | 20240422 | 182800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 46 | 20240422 | 182700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 47 | 20240422 | 182600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 48 | 20240422 | 182500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 49 | 20240422 | 182400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 50 | 20240422 | 182300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 51 | 20240422 | 182200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 52 | 20240422 | 182100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 53 | 20240422 | 182000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 54 | 20240422 | 181900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 55 | 20240422 | 181800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 56 | 20240422 | 181700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 57 | 20240422 | 181600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 58 | 20240422 | 181500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 59 | 20240422 | 181400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 60 | 20240422 | 181300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 61 | 20240422 | 181200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 62 | 20240422 | 181100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 63 | 20240422 | 181000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 64 | 20240422 | 180900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 65 | 20240422 | 180800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 66 | 20240422 | 180700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 67 | 20240422 | 180600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 68 | 20240422 | 180500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 69 | 20240422 | 180400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 70 | 20240422 | 180300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 71 | 20240422 | 180200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 72 | 20240422 | 180100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 73 | 20240422 | 180000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 74 | 20240422 | 175900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 75 | 20240422 | 175800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 76 | 20240422 | 175700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 77 | 20240422 | 175600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 78 | 20240422 | 175500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 79 | 20240422 | 175400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 80 | 20240422 | 175300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 81 | 20240422 | 175200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 82 | 20240422 | 175100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 83 | 20240422 | 175000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 84 | 20240422 | 174900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 85 | 20240422 | 174800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 86 | 20240422 | 174700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 87 | 20240422 | 174600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 88 | 20240422 | 174500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 89 | 20240422 | 174400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 90 | 20240422 | 174300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 91 | 20240422 | 174200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 92 | 20240422 | 174100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 93 | 20240422 | 174000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 94 | 20240422 | 173900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 95 | 20240422 | 173800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 96 | 20240422 | 173700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 97 | 20240422 | 173600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 98 | 20240422 | 173500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 99 | 20240422 | 173400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 100 | 20240422 | 173300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 101 | 20240422 | 173200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 102 | 20240422 | 173100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 103 | 20240422 | 173000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 104 | 20240422 | 172900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 105 | 20240422 | 172800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 106 | 20240422 | 172700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 107 | 20240422 | 172600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 108 | 20240422 | 172500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 109 | 20240422 | 172400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 110 | 20240422 | 172300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 111 | 20240422 | 172200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 112 | 20240422 | 172100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 113 | 20240422 | 172000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 114 | 20240422 | 171900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 115 | 20240422 | 171800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 116 | 20240422 | 171700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 117 | 20240422 | 171600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 118 | 20240422 | 171500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 119 | 20240422 | 171400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 120 | 20240422 | 171300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 121 | 20240422 | 171200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 122 | 20240422 | 171100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 123 | 20240422 | 171000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 124 | 20240422 | 170900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 125 | 20240422 | 170800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 126 | 20240422 | 170700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 127 | 20240422 | 170600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 128 | 20240422 | 170500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 129 | 20240422 | 170400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 130 | 20240422 | 170300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 131 | 20240422 | 170200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 132 | 20240422 | 170100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 133 | 20240422 | 170000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 134 | 20240422 | 165900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 135 | 20240422 | 165800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 136 | 20240422 | 165700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 137 | 20240422 | 165600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 138 | 20240422 | 165500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 139 | 20240422 | 165400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 140 | 20240422 | 165300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 141 | 20240422 | 165200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 142 | 20240422 | 165100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 143 | 20240422 | 165000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 144 | 20240422 | 164900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 145 | 20240422 | 164800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 146 | 20240422 | 164700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 147 | 20240422 | 164600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 148 | 20240422 | 164500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 149 | 20240422 | 164400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 150 | 20240422 | 164300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 151 | 20240422 | 164200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 152 | 20240422 | 164100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 153 | 20240422 | 164000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 154 | 20240422 | 163900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 155 | 20240422 | 163800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 156 | 20240422 | 163700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 157 | 20240422 | 163600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 158 | 20240422 | 163500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 159 | 20240422 | 163400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 160 | 20240422 | 163300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 161 | 20240422 | 163200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 162 | 20240422 | 163100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 163 | 20240422 | 163000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 164 | 20240422 | 162900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 165 | 20240422 | 162800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 166 | 20240422 | 162700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 167 | 20240422 | 162600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 168 | 20240422 | 162500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 169 | 20240422 | 162400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 170 | 20240422 | 162300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 171 | 20240422 | 162200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 172 | 20240422 | 162100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 173 | 20240422 | 162000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 174 | 20240422 | 161900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 175 | 20240422 | 161800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 176 | 20240422 | 161700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 177 | 20240422 | 161600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 178 | 20240422 | 161500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 179 | 20240422 | 161400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 180 | 20240422 | 161300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 181 | 20240422 | 161200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 182 | 20240422 | 161100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 183 | 20240422 | 161000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 184 | 20240422 | 160900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 185 | 20240422 | 160800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 186 | 20240422 | 160700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 187 | 20240422 | 160600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 188 | 20240422 | 160500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 189 | 20240422 | 160400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 190 | 20240422 | 160300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 191 | 20240422 | 160200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 192 | 20240422 | 160100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 193 | 20240422 | 160000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 194 | 20240422 | 155900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 195 | 20240422 | 155800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 196 | 20240422 | 155700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 197 | 20240422 | 155600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 198 | 20240422 | 155500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 199 | 20240422 | 155400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 200 | 20240422 | 155300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 201 | 20240422 | 155200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 202 | 20240422 | 155100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 203 | 20240422 | 155000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 204 | 20240422 | 154900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 205 | 20240422 | 154800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 206 | 20240422 | 154700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 207 | 20240422 | 154600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 208 | 20240422 | 154500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 209 | 20240422 | 154400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 210 | 20240422 | 154300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 211 | 20240422 | 154200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 212 | 20240422 | 154100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 213 | 20240422 | 154000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 214 | 20240422 | 153900 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 215 | 20240422 | 153800 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 216 | 20240422 | 153700 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 217 | 20240422 | 153600 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 218 | 20240422 | 153500 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 219 | 20240422 | 153400 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 220 | 20240422 | 153300 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 221 | 20240422 | 153200 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 222 | 20240422 | 153100 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 223 | 20240422 | 153000 | 319566505900 | 106300 | 106300 | 106300 | 106300 | 60220 |
| 224 | 20240422 | 152900 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 225 | 20240422 | 152800 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 226 | 20240422 | 152700 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 227 | 20240422 | 152600 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 228 | 20240422 | 152500 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 229 | 20240422 | 152400 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 230 | 20240422 | 152300 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 231 | 20240422 | 152200 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 232 | 20240422 | 152100 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 233 | 20240422 | 152000 | 313165119900 | 106300 | 106300 | 106300 | 106300 | 0 |
| 234 | 20240422 | 151900 | 313165119900 | 106300 | 106400 | 106400 | 106200 | 8788 |
| 235 | 20240422 | 151800 | 312230740300 | 106400 | 106400 | 106500 | 106300 | 5697 |
| 236 | 20240422 | 151700 | 311624579600 | 106400 | 106200 | 106500 | 106100 | 11655 |
| 237 | 20240422 | 151600 | 310385357600 | 106200 | 106200 | 106300 | 106100 | 4399 |
| 238 | 20240422 | 151500 | 309918090300 | 106300 | 106400 | 106400 | 106200 | 3384 |
| 239 | 20240422 | 151400 | 309558378600 | 106300 | 106300 | 106400 | 106200 | 3538 |
| 240 | 20240422 | 151300 | 309182246300 | 106400 | 106200 | 106400 | 106100 | 7282 |
| 241 | 20240422 | 151200 | 308408315700 | 106100 | 106100 | 106200 | 106000 | 2386 |
| 242 | 20240422 | 151100 | 308155147400 | 106000 | 105800 | 106100 | 105800 | 7866 |
| 243 | 20240422 | 151000 | 307321612300 | 105800 | 105800 | 106000 | 105800 | 4924 |
| 244 | 20240422 | 150900 | 306800151200 | 105800 | 105800 | 105900 | 105800 | 3441 |
| 245 | 20240422 | 150800 | 306435949600 | 105800 | 106100 | 106100 | 105800 | 4071 |
| 246 | 20240422 | 150700 | 306004642800 | 106000 | 105900 | 106000 | 105800 | 5686 |
| 247 | 20240422 | 150600 | 305402350800 | 105900 | 106000 | 106000 | 105900 | 2198 |
| 248 | 20240422 | 150500 | 305169541000 | 106000 | 106200 | 106200 | 105900 | 4607 |
| 249 | 20240422 | 150400 | 304681203000 | 106100 | 106200 | 106300 | 106100 | 3353 |
| 250 | 20240422 | 150300 | 304325098600 | 106200 | 106300 | 106300 | 106200 | 3933 |
| 251 | 20240422 | 150200 | 303907180000 | 106200 | 106400 | 106400 | 106200 | 1608 |
| 252 | 20240422 | 150100 | 303736302800 | 106400 | 106300 | 106400 | 106200 | 3057 |
| 253 | 20240422 | 150000 | 303411367500 | 106400 | 106000 | 106500 | 105900 | 13320 |
| 254 | 20240422 | 145900 | 301995743900 | 106100 | 105900 | 106100 | 105700 | 5818 |
| 255 | 20240422 | 145800 | 301379450500 | 105900 | 106000 | 106000 | 105900 | 3997 |
| 256 | 20240422 | 145700 | 300956004300 | 106000 | 106000 | 106100 | 106000 | 1447 |
| 257 | 20240422 | 145600 | 300802608000 | 106000 | 106100 | 106200 | 106000 | 1240 |
| 258 | 20240422 | 145500 | 300671035400 | 106100 | 106100 | 106200 | 106000 | 3640 |
| 259 | 20240422 | 145400 | 300284959200 | 106100 | 106100 | 106200 | 106100 | 2755 |
| 260 | 20240422 | 145300 | 299992627200 | 106200 | 106100 | 106200 | 106100 | 1598 |
| 261 | 20240422 | 145200 | 299823025400 | 106100 | 106200 | 106300 | 106100 | 6036 |
| 262 | 20240422 | 145100 | 299181889300 | 106100 | 106000 | 106200 | 106000 | 3975 |
| 263 | 20240422 | 145000 | 298760307700 | 106000 | 106300 | 106300 | 106000 | 2426 |
| 264 | 20240422 | 144900 | 298502929800 | 106200 | 106100 | 106300 | 106000 | 5056 |
| 265 | 20240422 | 144800 | 297966041000 | 106000 | 105900 | 106100 | 105900 | 3640 |
| 266 | 20240422 | 144700 | 297580239100 | 105900 | 106200 | 106300 | 105900 | 9572 |
| 267 | 20240422 | 144600 | 296563734600 | 106300 | 106000 | 106300 | 105900 | 11404 |
| 268 | 20240422 | 144500 | 295354112100 | 106000 | 105400 | 106000 | 105300 | 13480 |
| 269 | 20240422 | 144400 | 293927596700 | 105300 | 105400 | 105400 | 105100 | 2313 |
| 270 | 20240422 | 144300 | 293684171100 | 105400 | 105500 | 105600 | 105400 | 490 |
| 271 | 20240422 | 144200 | 293632485800 | 105600 | 105500 | 105700 | 105500 | 2091 |
| 272 | 20240422 | 144100 | 293411690600 | 105600 | 105500 | 105600 | 105500 | 2235 |
| 273 | 20240422 | 144000 | 293175826400 | 105500 | 105600 | 105700 | 105500 | 983 |
| 274 | 20240422 | 143900 | 293072002600 | 105600 | 105700 | 105800 | 105600 | 1275 |
| 275 | 20240422 | 143800 | 292937272300 | 105700 | 105600 | 105800 | 105600 | 3148 |
| 276 | 20240422 | 143700 | 292604541000 | 105600 | 105700 | 105800 | 105600 | 1907 |
| 277 | 20240422 | 143600 | 292403013900 | 105800 | 105800 | 105800 | 105700 | 2893 |
| 278 | 20240422 | 143500 | 292097086100 | 105700 | 105800 | 105800 | 105600 | 5042 |
| 279 | 20240422 | 143400 | 291564151000 | 105800 | 105700 | 105800 | 105600 | 2877 |
| 280 | 20240422 | 143300 | 291260077400 | 105600 | 105000 | 105700 | 105000 | 9106 |
| 281 | 20240422 | 143200 | 290299267600 | 105100 | 105300 | 105300 | 105100 | 1988 |
| 282 | 20240422 | 143100 | 290090189400 | 105200 | 105300 | 105400 | 105200 | 3274 |
| 283 | 20240422 | 143000 | 289745344300 | 105300 | 105300 | 105500 | 105300 | 3769 |
| 284 | 20240422 | 142900 | 289348135600 | 105300 | 104900 | 105300 | 104900 | 3934 |
| 285 | 20240422 | 142800 | 288934763900 | 105000 | 104900 | 105000 | 104800 | 3249 |
| 286 | 20240422 | 142700 | 288594025600 | 104800 | 104700 | 104900 | 104600 | 2135 |
| 287 | 20240422 | 142600 | 288370319500 | 104500 | 104400 | 104800 | 104200 | 4466 |
| 288 | 20240422 | 142500 | 287903418100 | 104200 | 104100 | 104400 | 104100 | 3287 |
| 289 | 20240422 | 142400 | 287560882600 | 104100 | 104200 | 104300 | 104100 | 3726 |
| 290 | 20240422 | 142300 | 287172726400 | 104300 | 104300 | 104300 | 104200 | 866 |
| 291 | 20240422 | 142200 | 287082450100 | 104300 | 104300 | 104400 | 104300 | 1368 |
| 292 | 20240422 | 142100 | 286939757300 | 104300 | 104400 | 104500 | 104300 | 1434 |
| 293 | 20240422 | 142000 | 286790090900 | 104400 | 104400 | 104500 | 104300 | 1568 |
| 294 | 20240422 | 141900 | 286626377900 | 104500 | 104500 | 104500 | 104400 | 1423 |
| 295 | 20240422 | 141800 | 286477710600 | 104500 | 104600 | 104600 | 104500 | 3466 |
| 296 | 20240422 | 141700 | 286115503600 | 104600 | 104600 | 104700 | 104500 | 720 |
| 297 | 20240422 | 141600 | 286040197600 | 104600 | 104600 | 104700 | 104600 | 570 |
| 298 | 20240422 | 141500 | 285980574500 | 104600 | 104600 | 104800 | 104600 | 1191 |
| 299 | 20240422 | 141400 | 285855931900 | 104700 | 104600 | 104700 | 104600 | 845 |
| 300 | 20240422 | 141300 | 285767488900 | 104600 | 104600 | 104700 | 104500 | 365 |
| 301 | 20240422 | 141200 | 285729308100 | 104600 | 104700 | 104700 | 104600 | 1432 |
| 302 | 20240422 | 141100 | 285579465900 | 104700 | 104600 | 104800 | 104600 | 2641 |
| 303 | 20240422 | 141000 | 285302945300 | 104600 | 104600 | 104800 | 104500 | 1345 |
| 304 | 20240422 | 140900 | 285162169200 | 104600 | 104400 | 104600 | 104300 | 1454 |
| 305 | 20240422 | 140800 | 285010342900 | 104300 | 104300 | 104400 | 104300 | 1416 |
| 306 | 20240422 | 140700 | 284862547700 | 104300 | 104400 | 104600 | 104300 | 1611 |
| 307 | 20240422 | 140600 | 284694337600 | 104400 | 104400 | 104500 | 104300 | 1364 |
| 308 | 20240422 | 140500 | 284551922500 | 104400 | 104500 | 104500 | 104300 | 3312 |
| 309 | 20240422 | 140400 | 284206205000 | 104400 | 104600 | 104600 | 104400 | 795 |
| 310 | 20240422 | 140300 | 284123132900 | 104600 | 104600 | 104600 | 104500 | 796 |
| 311 | 20240422 | 140200 | 284039924700 | 104500 | 104500 | 104800 | 104500 | 2422 |
| 312 | 20240422 | 140100 | 283786638200 | 104500 | 104500 | 104700 | 104400 | 770 |
| 313 | 20240422 | 140000 | 283706155100 | 104400 | 104400 | 104600 | 104300 | 2695 |
| 314 | 20240422 | 135900 | 283424833200 | 104400 | 104300 | 104400 | 104200 | 3008 |
| 315 | 20240422 | 135800 | 283111036100 | 104400 | 104500 | 104600 | 104300 | 5865 |
| 316 | 20240422 | 135700 | 282498485500 | 104600 | 104800 | 104900 | 104500 | 12759 |
| 317 | 20240422 | 135600 | 281163505600 | 104900 | 104900 | 105000 | 104800 | 1194 |
| 318 | 20240422 | 135500 | 281038230500 | 105000 | 105000 | 105100 | 104900 | 1743 |
| 319 | 20240422 | 135400 | 280855232400 | 105000 | 105000 | 105100 | 104900 | 2987 |
| 320 | 20240422 | 135300 | 280541567200 | 105100 | 105100 | 105200 | 105000 | 3040 |
| 321 | 20240422 | 135200 | 280222049000 | 105100 | 104700 | 105100 | 104700 | 5137 |
| 322 | 20240422 | 135100 | 279683284000 | 104700 | 104700 | 104800 | 104700 | 332 |
| 323 | 20240422 | 135000 | 279648509500 | 104700 | 104700 | 104800 | 104700 | 1529 |
| 324 | 20240422 | 134900 | 279488410200 | 104700 | 104700 | 104800 | 104700 | 2806 |
| 325 | 20240422 | 134800 | 279194615500 | 104700 | 104700 | 104800 | 104700 | 1143 |
| 326 | 20240422 | 134700 | 279074926200 | 104700 | 104800 | 104800 | 104700 | 1190 |
| 327 | 20240422 | 134600 | 278950310000 | 104700 | 104800 | 104800 | 104700 | 1165 |
| 328 | 20240422 | 134500 | 278828238800 | 104800 | 104800 | 104800 | 104600 | 1224 |
| 329 | 20240422 | 134400 | 278700063200 | 104800 | 104700 | 104800 | 104700 | 1639 |
| 330 | 20240422 | 134300 | 278528423500 | 104700 | 104700 | 104700 | 104600 | 1184 |
| 331 | 20240422 | 134200 | 278404480100 | 104700 | 104600 | 104700 | 104600 | 1463 |
| 332 | 20240422 | 134100 | 278251363400 | 104600 | 104800 | 104800 | 104600 | 1054 |
| 333 | 20240422 | 134000 | 278140988200 | 104800 | 104900 | 105000 | 104700 | 2051 |
| 334 | 20240422 | 133900 | 277925917000 | 105000 | 104800 | 105000 | 104800 | 950 |
| 335 | 20240422 | 133800 | 277826262800 | 104800 | 104800 | 104900 | 104800 | 1151 |
| 336 | 20240422 | 133700 | 277705575500 | 104800 | 104800 | 104900 | 104800 | 1112 |
| 337 | 20240422 | 133600 | 277589027100 | 104900 | 104800 | 104900 | 104800 | 474 |
| 338 | 20240422 | 133500 | 277539337300 | 105000 | 104900 | 105000 | 104700 | 2710 |
| 339 | 20240422 | 133400 | 277255207200 | 104800 | 104400 | 104900 | 104400 | 6753 |
| 340 | 20240422 | 133300 | 276549206000 | 104400 | 104600 | 104700 | 104400 | 8483 |
| 341 | 20240422 | 133200 | 275662827800 | 104600 | 104900 | 105000 | 104600 | 7947 |
| 342 | 20240422 | 133100 | 274829874100 | 104900 | 104900 | 105000 | 104800 | 3572 |
| 343 | 20240422 | 133000 | 274455121800 | 104900 | 105400 | 105400 | 104900 | 2529 |
| 344 | 20240422 | 132900 | 274189155600 | 105300 | 104900 | 105300 | 104800 | 3070 |
| 345 | 20240422 | 132800 | 273866757600 | 104900 | 104800 | 104900 | 104700 | 5130 |
| 346 | 20240422 | 132700 | 273329156700 | 104800 | 105300 | 105400 | 104800 | 15787 |
| 347 | 20240422 | 132600 | 271670103300 | 105300 | 105300 | 105400 | 105200 | 845 |
| 348 | 20240422 | 132500 | 271581138900 | 105300 | 105300 | 105300 | 105200 | 1466 |
| 349 | 20240422 | 132400 | 271426828000 | 105300 | 105400 | 105400 | 105200 | 1500 |
| 350 | 20240422 | 132300 | 271268895300 | 105300 | 105400 | 105400 | 105200 | 1895 |
| 351 | 20240422 | 132200 | 271069314300 | 105400 | 105300 | 105600 | 105200 | 5901 |
| 352 | 20240422 | 132100 | 270447552000 | 105200 | 105400 | 105500 | 105100 | 14508 |
| 353 | 20240422 | 132000 | 268919729000 | 105500 | 105600 | 105700 | 105400 | 4608 |
| 354 | 20240422 | 131900 | 268433434700 | 105600 | 105600 | 105700 | 105500 | 1490 |
| 355 | 20240422 | 131800 | 268276077800 | 105700 | 105700 | 105900 | 105600 | 3481 |
| 356 | 20240422 | 131700 | 267908108700 | 105700 | 105800 | 105900 | 105700 | 1134 |
| 357 | 20240422 | 131600 | 267788129200 | 105700 | 106000 | 106000 | 105700 | 5330 |
| 358 | 20240422 | 131500 | 267224046700 | 105900 | 106000 | 106000 | 105900 | 488 |
| 359 | 20240422 | 131400 | 267172352900 | 105900 | 105900 | 106000 | 105900 | 1493 |
| 360 | 20240422 | 131300 | 267014227600 | 106000 | 105900 | 106000 | 105900 | 479 |
| 361 | 20240422 | 131200 | 266963482700 | 105900 | 105800 | 106000 | 105800 | 741 |
| 362 | 20240422 | 131100 | 266885021300 | 105800 | 105800 | 105900 | 105700 | 1691 |
| 363 | 20240422 | 131000 | 266706047000 | 105800 | 105900 | 106000 | 105700 | 5994 |
| 364 | 20240422 | 130900 | 266071455300 | 105900 | 106000 | 106000 | 105900 | 1168 |
| 365 | 20240422 | 130800 | 265947687500 | 105900 | 106200 | 106300 | 105800 | 4137 |
| 366 | 20240422 | 130700 | 265508724300 | 106300 | 106400 | 106500 | 106300 | 5647 |
| 367 | 20240422 | 130600 | 264907931300 | 106300 | 106500 | 106500 | 106300 | 3241 |
| 368 | 20240422 | 130500 | 264562954100 | 106500 | 106400 | 106500 | 106300 | 7190 |
| 369 | 20240422 | 130400 | 263797839200 | 106300 | 106200 | 106400 | 106200 | 3331 |
| 370 | 20240422 | 130300 | 263443721200 | 106200 | 106200 | 106300 | 106100 | 2230 |
| 371 | 20240422 | 130200 | 263206827300 | 106200 | 105800 | 106200 | 105800 | 8677 |
| 372 | 20240422 | 130100 | 262286632100 | 105800 | 105800 | 106000 | 105700 | 909 |
| 373 | 20240422 | 130000 | 262190457500 | 105800 | 105800 | 105900 | 105700 | 2836 |
| 374 | 20240422 | 125900 | 261890576000 | 105900 | 105900 | 106000 | 105800 | 2422 |
| 375 | 20240422 | 125800 | 261634000100 | 106000 | 106000 | 106000 | 105900 | 839 |
| 376 | 20240422 | 125700 | 261545124900 | 105900 | 105900 | 106000 | 105800 | 1237 |
| 377 | 20240422 | 125600 | 261414131400 | 105900 | 105800 | 105900 | 105700 | 1232 |
| 378 | 20240422 | 125500 | 261283768900 | 105900 | 106100 | 106100 | 105800 | 3095 |
| 379 | 20240422 | 125400 | 260956001100 | 106000 | 106300 | 106300 | 106000 | 1970 |
| 380 | 20240422 | 125300 | 260746854600 | 106200 | 106200 | 106300 | 106200 | 3133 |
| 381 | 20240422 | 125200 | 260413858200 | 106300 | 106200 | 106300 | 106100 | 2045 |
| 382 | 20240422 | 125100 | 260196664000 | 106200 | 105900 | 106300 | 105900 | 5684 |
| 383 | 20240422 | 125000 | 259593717600 | 105800 | 105900 | 105900 | 105800 | 629 |
| 384 | 20240422 | 124900 | 259527111100 | 105900 | 105800 | 105900 | 105700 | 354 |
| 385 | 20240422 | 124800 | 259489646000 | 105800 | 105700 | 105900 | 105700 | 1160 |
| 386 | 20240422 | 124700 | 259366928300 | 105700 | 105700 | 105800 | 105600 | 1246 |
| 387 | 20240422 | 124600 | 259235247500 | 105700 | 105500 | 105700 | 105500 | 1006 |
| 388 | 20240422 | 124500 | 259129017400 | 105600 | 105300 | 105600 | 105200 | 2829 |
| 389 | 20240422 | 124400 | 258830816400 | 105300 | 105500 | 105600 | 105300 | 3696 |
| 390 | 20240422 | 124300 | 258441398600 | 105500 | 105600 | 105600 | 105500 | 389 |
| 391 | 20240422 | 124200 | 258400324500 | 105600 | 105600 | 105700 | 105400 | 4929 |
| 392 | 20240422 | 124100 | 257879927600 | 105600 | 105600 | 105700 | 105600 | 2327 |
| 393 | 20240422 | 124000 | 257634137400 | 105700 | 105700 | 105800 | 105600 | 2263 |
| 394 | 20240422 | 123900 | 257394950000 | 105700 | 105800 | 105800 | 105600 | 995 |
| 395 | 20240422 | 123800 | 257289783200 | 105800 | 105900 | 106000 | 105800 | 1139 |
| 396 | 20240422 | 123700 | 257169160700 | 105900 | 106100 | 106100 | 105900 | 1866 |
| 397 | 20240422 | 123600 | 256971336600 | 106100 | 106300 | 106300 | 106100 | 2694 |
| 398 | 20240422 | 123500 | 256685189400 | 106400 | 106200 | 106500 | 106200 | 9209 |
| 399 | 20240422 | 123400 | 255705324200 | 106300 | 106000 | 106300 | 105700 | 4402 |
| 400 | 20240422 | 123300 | 255238224000 | 105900 | 105700 | 106000 | 105600 | 9068 |
| 401 | 20240422 | 123200 | 254278077400 | 105700 | 105800 | 105900 | 105600 | 4077 |
| 402 | 20240422 | 123100 | 253846905900 | 105800 | 105800 | 105900 | 105800 | 2754 |
| 403 | 20240422 | 123000 | 253555515500 | 105900 | 105800 | 105900 | 105800 | 1149 |
| 404 | 20240422 | 122900 | 253433903900 | 105800 | 105800 | 105900 | 105800 | 994 |
| 405 | 20240422 | 122800 | 253328685700 | 105800 | 105800 | 105900 | 105700 | 1410 |
| 406 | 20240422 | 122700 | 253179541300 | 105800 | 105600 | 105800 | 105500 | 2148 |
| 407 | 20240422 | 122600 | 252952701500 | 105700 | 105800 | 106000 | 105600 | 3466 |
| 408 | 20240422 | 122500 | 252586018600 | 106000 | 105700 | 106000 | 105700 | 4479 |
| 409 | 20240422 | 122400 | 252111928200 | 105700 | 105600 | 105800 | 105600 | 1795 |
| 410 | 20240422 | 122300 | 251922249800 | 105600 | 105200 | 105700 | 105200 | 2363 |
| 411 | 20240422 | 122200 | 251672983900 | 105100 | 105000 | 105200 | 104900 | 2451 |
| 412 | 20240422 | 122100 | 251415647700 | 104900 | 105000 | 105100 | 104900 | 3698 |
| 413 | 20240422 | 122000 | 251027356500 | 105000 | 105100 | 105200 | 105000 | 3757 |
| 414 | 20240422 | 121900 | 250632590500 | 105200 | 105100 | 105200 | 105100 | 1636 |
| 415 | 20240422 | 121800 | 250460517800 | 105100 | 105300 | 105300 | 105100 | 842 |
| 416 | 20240422 | 121700 | 250371939500 | 105200 | 105200 | 105300 | 105100 | 1071 |
| 417 | 20240422 | 121600 | 250259220400 | 105300 | 105200 | 105300 | 105100 | 2743 |
| 418 | 20240422 | 121500 | 249970650000 | 105200 | 105300 | 105400 | 105200 | 833 |
| 419 | 20240422 | 121400 | 249882933700 | 105300 | 105200 | 105300 | 105200 | 426 |
| 420 | 20240422 | 121300 | 249838085100 | 105200 | 105200 | 105300 | 105200 | 437 |
| 421 | 20240422 | 121200 | 249792091800 | 105200 | 105300 | 105300 | 105200 | 406 |
| 422 | 20240422 | 121100 | 249749369900 | 105300 | 105300 | 105400 | 105200 | 822 |
| 423 | 20240422 | 121000 | 249662806300 | 105300 | 105600 | 105600 | 105300 | 2807 |
| 424 | 20240422 | 120900 | 249366752300 | 105600 | 105600 | 105700 | 105500 | 685 |
| 425 | 20240422 | 120800 | 249294443700 | 105500 | 105500 | 105700 | 105500 | 762 |
| 426 | 20240422 | 120700 | 249214005700 | 105600 | 105900 | 106000 | 105500 | 2601 |
| 427 | 20240422 | 120600 | 248939051100 | 105900 | 105800 | 106100 | 105800 | 8682 |
| 428 | 20240422 | 120500 | 248019360300 | 105800 | 105700 | 105900 | 105600 | 3929 |
| 429 | 20240422 | 120400 | 247603765700 | 105800 | 105900 | 105900 | 105700 | 2515 |
| 430 | 20240422 | 120300 | 247337773100 | 105800 | 105600 | 105900 | 105500 | 5291 |
| 431 | 20240422 | 120200 | 246778528700 | 105600 | 105500 | 105600 | 105500 | 405 |
| 432 | 20240422 | 120100 | 246735788700 | 105500 | 105600 | 105600 | 105500 | 1223 |
| 433 | 20240422 | 120000 | 246606689700 | 105600 | 105600 | 105700 | 105500 | 2226 |
| 434 | 20240422 | 115900 | 246371590700 | 105700 | 105300 | 105700 | 105300 | 4380 |
| 435 | 20240422 | 115800 | 245909610000 | 105300 | 105400 | 105500 | 105300 | 2202 |
| 436 | 20240422 | 115700 | 245677585400 | 105300 | 105300 | 105500 | 105300 | 2048 |
| 437 | 20240422 | 115600 | 245461727700 | 105300 | 105100 | 105400 | 105100 | 1209 |
| 438 | 20240422 | 115500 | 245334478300 | 105200 | 105100 | 105200 | 105000 | 1086 |
| 439 | 20240422 | 115400 | 245220348500 | 105200 | 105100 | 105200 | 105000 | 1469 |
| 440 | 20240422 | 115300 | 245066015400 | 105100 | 105000 | 105100 | 104900 | 745 |
| 441 | 20240422 | 115200 | 244987776400 | 105100 | 104800 | 105100 | 104800 | 1178 |
| 442 | 20240422 | 115100 | 244864207500 | 104800 | 105100 | 105200 | 104800 | 2231 |
| 443 | 20240422 | 115000 | 244629900900 | 105100 | 105400 | 105400 | 105100 | 3868 |
| 444 | 20240422 | 114900 | 244222542500 | 105400 | 105200 | 105400 | 105200 | 6027 |
| 445 | 20240422 | 114800 | 243587805600 | 105300 | 105100 | 105300 | 104900 | 3726 |
| 446 | 20240422 | 114700 | 243195944500 | 105100 | 104800 | 105100 | 104800 | 7986 |
| 447 | 20240422 | 114600 | 242357630500 | 104800 | 104700 | 104800 | 104600 | 1548 |
| 448 | 20240422 | 114500 | 242195510900 | 104700 | 104500 | 104700 | 104400 | 3194 |
| 449 | 20240422 | 114400 | 241861702000 | 104500 | 104500 | 104600 | 104400 | 364 |
| 450 | 20240422 | 114300 | 241823650900 | 104500 | 104600 | 104700 | 104500 | 1429 |
| 451 | 20240422 | 114200 | 241674206300 | 104600 | 104300 | 104600 | 104300 | 4420 |
| 452 | 20240422 | 114100 | 241212649900 | 104400 | 104400 | 104400 | 104300 | 492 |
| 453 | 20240422 | 114000 | 241161324300 | 104400 | 104200 | 104400 | 104200 | 1439 |
| 454 | 20240422 | 113900 | 241011162500 | 104200 | 104100 | 104300 | 104000 | 3725 |
| 455 | 20240422 | 113800 | 240623133600 | 104200 | 104500 | 104600 | 104100 | 7844 |
| 456 | 20240422 | 113700 | 239805250600 | 104500 | 104500 | 104600 | 104500 | 2821 |
| 457 | 20240422 | 113600 | 239510403800 | 104600 | 104700 | 104700 | 104500 | 1721 |
| 458 | 20240422 | 113500 | 239330384100 | 104700 | 104600 | 104700 | 104600 | 745 |
| 459 | 20240422 | 113400 | 239252422000 | 104700 | 104700 | 104800 | 104600 | 1349 |
| 460 | 20240422 | 113300 | 239111193200 | 104600 | 104600 | 104800 | 104600 | 1404 |
| 461 | 20240422 | 113200 | 238964200000 | 104600 | 104800 | 104800 | 104600 | 1869 |
| 462 | 20240422 | 113100 | 238768537200 | 104800 | 104800 | 104900 | 104700 | 1273 |
| 463 | 20240422 | 113000 | 238635181600 | 104800 | 104500 | 104900 | 104500 | 2626 |
| 464 | 20240422 | 112900 | 238360051100 | 104500 | 104400 | 104600 | 104300 | 1820 |
| 465 | 20240422 | 112800 | 238169928700 | 104500 | 104500 | 104600 | 104400 | 1897 |
| 466 | 20240422 | 112700 | 237971787400 | 104500 | 104800 | 104800 | 104400 | 6170 |
| 467 | 20240422 | 112600 | 237326307200 | 104800 | 104900 | 105000 | 104700 | 4339 |
| 468 | 20240422 | 112500 | 236871492200 | 104900 | 104900 | 105000 | 104900 | 957 |
| 469 | 20240422 | 112400 | 236771080000 | 104900 | 105000 | 105100 | 104800 | 1706 |
| 470 | 20240422 | 112300 | 236592045800 | 105000 | 105000 | 105300 | 104900 | 5395 |
| 471 | 20240422 | 112200 | 236025126200 | 105000 | 104700 | 105000 | 104700 | 6574 |
| 472 | 20240422 | 112100 | 235335618500 | 104700 | 105100 | 105100 | 104600 | 8548 |
| 473 | 20240422 | 112000 | 234439535200 | 105100 | 104900 | 105100 | 104800 | 6615 |
| 474 | 20240422 | 111900 | 233745268700 | 104900 | 104800 | 104900 | 104700 | 5582 |
| 475 | 20240422 | 111800 | 233160370300 | 104800 | 104500 | 104900 | 104500 | 9081 |
| 476 | 20240422 | 111700 | 232209703100 | 104600 | 104400 | 104700 | 104300 | 10360 |
| 477 | 20240422 | 111600 | 231127448000 | 104400 | 103900 | 104400 | 103800 | 8254 |
| 478 | 20240422 | 111500 | 230268350200 | 103900 | 103600 | 104000 | 103600 | 5285 |
| 479 | 20240422 | 111400 | 229720161200 | 103700 | 103700 | 103700 | 103500 | 5093 |
| 480 | 20240422 | 111300 | 229192567900 | 103600 | 103600 | 103800 | 103500 | 5313 |
| 481 | 20240422 | 111200 | 228641802000 | 103700 | 103600 | 103800 | 103300 | 15208 |
| 482 | 20240422 | 111100 | 227067823800 | 103600 | 104200 | 104200 | 103300 | 36908 |
| 483 | 20240422 | 111000 | 223237002000 | 104200 | 104500 | 104500 | 104200 | 4503 |
| 484 | 20240422 | 110900 | 222767423600 | 104300 | 104200 | 104400 | 104200 | 3617 |
| 485 | 20240422 | 110800 | 222390166900 | 104300 | 104300 | 104400 | 104200 | 2487 |
| 486 | 20240422 | 110700 | 222130871400 | 104300 | 104200 | 104400 | 104100 | 5811 |
| 487 | 20240422 | 110600 | 221525470600 | 104200 | 104400 | 104400 | 104100 | 4484 |
| 488 | 20240422 | 110500 | 221058147800 | 104300 | 104100 | 104600 | 104000 | 12435 |
| 489 | 20240422 | 110400 | 219761932400 | 104100 | 104500 | 104600 | 104100 | 17123 |
| 490 | 20240422 | 110300 | 217976287600 | 104600 | 104600 | 104800 | 104400 | 10902 |
| 491 | 20240422 | 110200 | 216837033400 | 104600 | 104900 | 105000 | 104600 | 5795 |
| 492 | 20240422 | 110100 | 216230005100 | 104900 | 104700 | 105000 | 104700 | 4298 |
| 493 | 20240422 | 110000 | 215779354000 | 104800 | 104500 | 104900 | 104500 | 6203 |
| 494 | 20240422 | 105900 | 215130439000 | 104600 | 104900 | 105000 | 104500 | 9350 |
| 495 | 20240422 | 105800 | 214151293400 | 105000 | 104800 | 105100 | 104800 | 3216 |
| 496 | 20240422 | 105700 | 213813704000 | 104800 | 104800 | 105000 | 104700 | 10930 |
| 497 | 20240422 | 105600 | 212668027700 | 104800 | 105200 | 105200 | 104800 | 6075 |
| 498 | 20240422 | 105500 | 212030151800 | 105200 | 105300 | 105300 | 105000 | 3143 |
| 499 | 20240422 | 105400 | 211699711000 | 105200 | 104800 | 105300 | 104700 | 5793 |
| 500 | 20240422 | 105300 | 211091694500 | 104800 | 105400 | 105500 | 104700 | 38555 |
| 501 | 20240422 | 105200 | 207040277800 | 105400 | 105900 | 105900 | 105400 | 9135 |
| 502 | 20240422 | 105100 | 206075658700 | 105900 | 105600 | 106000 | 105500 | 8116 |
| 503 | 20240422 | 105000 | 205218302300 | 105600 | 106200 | 106300 | 105400 | 36308 |
| 504 | 20240422 | 104900 | 201377315200 | 106200 | 106200 | 106300 | 106200 | 1385 |
| 505 | 20240422 | 104800 | 201230190100 | 106200 | 106500 | 106500 | 106100 | 4810 |
| 506 | 20240422 | 104700 | 200718943700 | 106400 | 106400 | 106500 | 106300 | 918 |
| 507 | 20240422 | 104600 | 200621288800 | 106400 | 106400 | 106500 | 106300 | 1600 |
| 508 | 20240422 | 104500 | 200451035200 | 106400 | 106500 | 106500 | 106300 | 1500 |
| 509 | 20240422 | 104400 | 200291409000 | 106500 | 106500 | 106600 | 106400 | 1730 |
| 510 | 20240422 | 104300 | 200107134400 | 106500 | 106400 | 106500 | 106300 | 1971 |
| 511 | 20240422 | 104200 | 199897388000 | 106300 | 106400 | 106500 | 106300 | 1658 |
| 512 | 20240422 | 104100 | 199720980500 | 106500 | 106300 | 106500 | 106300 | 1363 |
| 513 | 20240422 | 104000 | 199575898200 | 106300 | 106300 | 106500 | 106100 | 3067 |
| 514 | 20240422 | 103900 | 199249944300 | 106300 | 106200 | 106300 | 106200 | 1684 |
| 515 | 20240422 | 103800 | 199070980600 | 106200 | 106500 | 106600 | 106200 | 6098 |
| 516 | 20240422 | 103700 | 198422357000 | 106600 | 106500 | 106700 | 106500 | 1625 |
| 517 | 20240422 | 103600 | 198249161900 | 106500 | 106900 | 106900 | 106500 | 4025 |
| 518 | 20240422 | 103500 | 197819680000 | 106900 | 107200 | 107300 | 106800 | 6546 |
| 519 | 20240422 | 103400 | 197118951300 | 107300 | 107200 | 107400 | 107200 | 4314 |
| 520 | 20240422 | 103300 | 196656040900 | 107200 | 107100 | 107300 | 107000 | 5106 |
| 521 | 20240422 | 103200 | 196109035400 | 107100 | 106800 | 107100 | 106800 | 5668 |
| 522 | 20240422 | 103100 | 195502502100 | 106800 | 107200 | 107200 | 106800 | 3787 |
| 523 | 20240422 | 103000 | 195097176500 | 107200 | 107200 | 107200 | 107000 | 5570 |
| 524 | 20240422 | 102900 | 194500380800 | 107100 | 106700 | 107300 | 106600 | 11961 |
| 525 | 20240422 | 102800 | 193221410400 | 106700 | 106700 | 106700 | 106400 | 2064 |
| 526 | 20240422 | 102700 | 193001289800 | 106500 | 106300 | 106700 | 106300 | 4800 |
| 527 | 20240422 | 102600 | 192489896500 | 106300 | 106100 | 106400 | 106100 | 2669 |
| 528 | 20240422 | 102500 | 192206485500 | 106200 | 106300 | 106500 | 106200 | 1346 |
| 529 | 20240422 | 102400 | 192063405900 | 106300 | 106500 | 106600 | 106300 | 2275 |
| 530 | 20240422 | 102300 | 191821115500 | 106600 | 106100 | 106700 | 106100 | 6071 |
| 531 | 20240422 | 102200 | 191175261200 | 106100 | 106100 | 106200 | 106000 | 2360 |
| 532 | 20240422 | 102100 | 190924862800 | 106200 | 106200 | 106200 | 106000 | 1471 |
| 533 | 20240422 | 102000 | 190768784900 | 106100 | 106000 | 106200 | 105800 | 6469 |
| 534 | 20240422 | 101900 | 190083545200 | 106000 | 106600 | 106700 | 105900 | 10143 |
| 535 | 20240422 | 101800 | 189006721500 | 106500 | 106700 | 106800 | 106500 | 4690 |
| 536 | 20240422 | 101700 | 188506584200 | 106700 | 106500 | 106800 | 106500 | 2203 |
| 537 | 20240422 | 101600 | 188271729300 | 106500 | 106400 | 106600 | 106300 | 3120 |
| 538 | 20240422 | 101500 | 187939637900 | 106300 | 106100 | 106500 | 106100 | 3115 |
| 539 | 20240422 | 101400 | 187608460100 | 106100 | 106000 | 106100 | 105800 | 6616 |
| 540 | 20240422 | 101300 | 186907674900 | 105900 | 105900 | 106000 | 105800 | 8069 |
| 541 | 20240422 | 101200 | 186053303200 | 106000 | 106000 | 106100 | 105900 | 16777 |
| 542 | 20240422 | 101100 | 184275806100 | 106000 | 106300 | 106400 | 106000 | 13555 |
| 543 | 20240422 | 101000 | 182837135300 | 106300 | 106700 | 106700 | 106200 | 10323 |
| 544 | 20240422 | 100900 | 181738769600 | 106800 | 106800 | 107000 | 106500 | 7320 |
| 545 | 20240422 | 100800 | 180957671800 | 106900 | 106500 | 107100 | 106500 | 7183 |
| 546 | 20240422 | 100700 | 180190125600 | 106500 | 106200 | 106700 | 106200 | 5882 |
| 547 | 20240422 | 100600 | 179564133400 | 106200 | 106500 | 106600 | 106100 | 10580 |
| 548 | 20240422 | 100500 | 178439424500 | 106600 | 106900 | 107000 | 106400 | 11323 |
| 549 | 20240422 | 100400 | 177231801300 | 106900 | 107000 | 107000 | 106800 | 5911 |
| 550 | 20240422 | 100300 | 176600026800 | 106900 | 107600 | 107700 | 106900 | 8241 |
| 551 | 20240422 | 100200 | 175716656100 | 107600 | 107300 | 107700 | 107300 | 3581 |
| 552 | 20240422 | 100100 | 175331607000 | 107300 | 107800 | 107800 | 107300 | 4817 |
| 553 | 20240422 | 100000 | 174813318700 | 107800 | 107300 | 107800 | 107200 | 7039 |
| 554 | 20240422 | 095900 | 174056142600 | 107300 | 107600 | 107600 | 107100 | 4465 |
| 555 | 20240422 | 095800 | 173576691200 | 107600 | 107900 | 108000 | 107500 | 11047 |
| 556 | 20240422 | 095700 | 172385947800 | 107900 | 107400 | 107900 | 107400 | 14506 |
| 557 | 20240422 | 095600 | 170823999800 | 107400 | 107100 | 107500 | 107100 | 6921 |
| 558 | 20240422 | 095500 | 170081468000 | 107100 | 106900 | 107300 | 106900 | 5257 |
| 559 | 20240422 | 095400 | 169518708400 | 106900 | 106600 | 106900 | 106600 | 5576 |
| 560 | 20240422 | 095300 | 168923988600 | 106700 | 106800 | 106900 | 106600 | 3937 |
| 561 | 20240422 | 095200 | 168503827100 | 106800 | 107300 | 107400 | 106700 | 4521 |
| 562 | 20240422 | 095100 | 168020376700 | 107400 | 107600 | 107700 | 107300 | 9293 |
| 563 | 20240422 | 095000 | 167021444000 | 107600 | 107500 | 107600 | 107200 | 4268 |
| 564 | 20240422 | 094900 | 166562581900 | 107500 | 106900 | 107700 | 106900 | 16945 |
| 565 | 20240422 | 094800 | 164742087300 | 107000 | 107000 | 107200 | 106700 | 8439 |
| 566 | 20240422 | 094700 | 163839801200 | 106900 | 107300 | 107300 | 106900 | 8891 |
| 567 | 20240422 | 094600 | 162887048100 | 107300 | 107500 | 107600 | 107200 | 10166 |
| 568 | 20240422 | 094500 | 161794885000 | 107500 | 106800 | 107600 | 106700 | 12639 |
| 569 | 20240422 | 094400 | 160441442300 | 106800 | 106200 | 106900 | 106000 | 15030 |
| 570 | 20240422 | 094300 | 158842373600 | 106200 | 106000 | 106200 | 105600 | 19426 |
| 571 | 20240422 | 094200 | 156787045000 | 106200 | 106700 | 106700 | 105900 | 16244 |
| 572 | 20240422 | 094100 | 155059846500 | 106500 | 106500 | 106900 | 106400 | 9473 |
| 573 | 20240422 | 094000 | 154049722200 | 106500 | 106500 | 106600 | 106300 | 10437 |
| 574 | 20240422 | 093900 | 152938586000 | 106500 | 106500 | 106600 | 105600 | 42463 |
| 575 | 20240422 | 093800 | 148434497100 | 106500 | 107600 | 107600 | 106500 | 31781 |
| 576 | 20240422 | 093700 | 145035134600 | 107300 | 107400 | 107900 | 107200 | 8909 |
| 577 | 20240422 | 093600 | 144077531200 | 107300 | 108000 | 108100 | 107200 | 12043 |
| 578 | 20240422 | 093500 | 142782003100 | 108100 | 107500 | 108300 | 107400 | 20986 |
| 579 | 20240422 | 093400 | 140512995900 | 107700 | 107700 | 107700 | 107400 | 11538 |
| 580 | 20240422 | 093300 | 139272342700 | 107800 | 108000 | 108300 | 107700 | 15822 |
| 581 | 20240422 | 093200 | 137562608800 | 108000 | 107500 | 108200 | 107300 | 23482 |
| 582 | 20240422 | 093100 | 135033816700 | 107400 | 107200 | 107500 | 107000 | 23759 |
| 583 | 20240422 | 093000 | 132484392800 | 107000 | 107600 | 107700 | 106300 | 46921 |
| 584 | 20240422 | 092900 | 127467110900 | 107600 | 107900 | 107900 | 107600 | 16080 |
| 585 | 20240422 | 092800 | 125734974400 | 107800 | 108800 | 108900 | 107800 | 24789 |
| 586 | 20240422 | 092700 | 123048220100 | 108700 | 108700 | 109100 | 108600 | 36219 |
| 587 | 20240422 | 092600 | 119104262400 | 108700 | 109200 | 109300 | 108300 | 25383 |
| 588 | 20240422 | 092500 | 116339626500 | 109100 | 108100 | 109200 | 108000 | 32901 |
| 589 | 20240422 | 092400 | 112761576200 | 108200 | 107500 | 108200 | 107400 | 17109 |
| 590 | 20240422 | 092300 | 110918111500 | 107500 | 108400 | 108400 | 107400 | 23574 |
| 591 | 20240422 | 092200 | 108374749800 | 108400 | 108900 | 109000 | 107900 | 29791 |
| 592 | 20240422 | 092100 | 105145877900 | 108900 | 108200 | 109000 | 108100 | 67713 |
| 593 | 20240422 | 092000 | 97790158500 | 108200 | 107200 | 108300 | 107200 | 32765 |
| 594 | 20240422 | 091900 | 94255717700 | 107300 | 107800 | 107800 | 107100 | 17746 |
| 595 | 20240422 | 091800 | 92348770800 | 107700 | 107900 | 108200 | 107200 | 38035 |
| 596 | 20240422 | 091700 | 88245596500 | 108000 | 107300 | 108000 | 107100 | 31943 |
| 597 | 20240422 | 091600 | 84807253100 | 107200 | 106500 | 107500 | 106400 | 28267 |
| 598 | 20240422 | 091500 | 81780145300 | 106500 | 106800 | 106900 | 106300 | 23091 |
| 599 | 20240422 | 091400 | 79316943400 | 106800 | 106000 | 107000 | 105800 | 29987 |
| 600 | 20240422 | 091300 | 76132835500 | 106000 | 105700 | 106400 | 105700 | 26834 |
| 601 | 20240422 | 091200 | 73286202900 | 105700 | 106600 | 106800 | 105600 | 42462 |
| 602 | 20240422 | 091100 | 68778991800 | 106500 | 107800 | 107900 | 106200 | 46209 |
| 603 | 20240422 | 091000 | 63831798300 | 108000 | 108500 | 108500 | 107100 | 52976 |
| 604 | 20240422 | 090900 | 58123889600 | 108500 | 107600 | 108700 | 107500 | 58800 |
| 605 | 20240422 | 090800 | 51764105500 | 107600 | 105700 | 107900 | 105700 | 103358 |
| 606 | 20240422 | 090700 | 40713959400 | 105800 | 105000 | 105800 | 105000 | 33619 |
| 607 | 20240422 | 090600 | 37166929600 | 105000 | 105300 | 105700 | 104800 | 42488 |
| 608 | 20240422 | 090500 | 32697890300 | 105200 | 103800 | 105500 | 103500 | 58594 |
| 609 | 20240422 | 090400 | 26561406900 | 103700 | 104400 | 104500 | 103300 | 27711 |
| 610 | 20240422 | 090300 | 23682262500 | 104300 | 103600 | 104500 | 103000 | 60693 |
| 611 | 20240422 | 090200 | 17378150100 | 103800 | 103900 | 103900 | 102900 | 40068 |
| 612 | 20240422 | 090100 | 13231594800 | 103700 | 102300 | 103900 | 101800 | 50036 |
| 613 | 20240422 | 090000 | 8085297900 | 102300 | 103200 | 103700 | 102000 | 72950 |