35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 190400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 3 | 20240422 | 190300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 4 | 20240422 | 190200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 5 | 20240422 | 190100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 6 | 20240422 | 190000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 7 | 20240422 | 185900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 8 | 20240422 | 185800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 9 | 20240422 | 185700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 10 | 20240422 | 185600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 11 | 20240422 | 185500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 12 | 20240422 | 185400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 13 | 20240422 | 185300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 14 | 20240422 | 185200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 15 | 20240422 | 185100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 16 | 20240422 | 185000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 17 | 20240422 | 184900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 18 | 20240422 | 184800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 19 | 20240422 | 184700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 20 | 20240422 | 184600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 21 | 20240422 | 184500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 22 | 20240422 | 184400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 23 | 20240422 | 184300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 24 | 20240422 | 184200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 25 | 20240422 | 184100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 26 | 20240422 | 184000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 27 | 20240422 | 183900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 28 | 20240422 | 183800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 29 | 20240422 | 183700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 30 | 20240422 | 183600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 31 | 20240422 | 183500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 32 | 20240422 | 183400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 33 | 20240422 | 183300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 34 | 20240422 | 183200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 35 | 20240422 | 183100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 36 | 20240422 | 183000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 37 | 20240422 | 182900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 38 | 20240422 | 182800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 39 | 20240422 | 182700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 40 | 20240422 | 182600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 41 | 20240422 | 182500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 42 | 20240422 | 182400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 43 | 20240422 | 182300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 44 | 20240422 | 182200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 45 | 20240422 | 182100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 46 | 20240422 | 182000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 47 | 20240422 | 181900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 48 | 20240422 | 181800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 49 | 20240422 | 181700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 50 | 20240422 | 181600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 51 | 20240422 | 181500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 52 | 20240422 | 181400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 53 | 20240422 | 181300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 54 | 20240422 | 181200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 55 | 20240422 | 181100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 56 | 20240422 | 181000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 57 | 20240422 | 180900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 58 | 20240422 | 180800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 59 | 20240422 | 180700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 60 | 20240422 | 180600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 61 | 20240422 | 180500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 62 | 20240422 | 180400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 63 | 20240422 | 180300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 64 | 20240422 | 180200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 65 | 20240422 | 180100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 66 | 20240422 | 180000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 67 | 20240422 | 175900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 68 | 20240422 | 175800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 69 | 20240422 | 175700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 70 | 20240422 | 175600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 71 | 20240422 | 175500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 72 | 20240422 | 175400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 73 | 20240422 | 175300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 74 | 20240422 | 175200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 75 | 20240422 | 175100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 76 | 20240422 | 175000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 77 | 20240422 | 174900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 78 | 20240422 | 174800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 79 | 20240422 | 174700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 80 | 20240422 | 174600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 81 | 20240422 | 174500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 82 | 20240422 | 174400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 83 | 20240422 | 174300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 84 | 20240422 | 174200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 85 | 20240422 | 174100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 86 | 20240422 | 174000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 87 | 20240422 | 173900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 88 | 20240422 | 173800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 89 | 20240422 | 173700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 90 | 20240422 | 173600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 91 | 20240422 | 173500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 92 | 20240422 | 173400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 93 | 20240422 | 173300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 94 | 20240422 | 173200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 95 | 20240422 | 173100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 96 | 20240422 | 173000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 97 | 20240422 | 172900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 98 | 20240422 | 172800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 99 | 20240422 | 172700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 100 | 20240422 | 172600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 101 | 20240422 | 172500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 102 | 20240422 | 172400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 103 | 20240422 | 172300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 104 | 20240422 | 172200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 105 | 20240422 | 172100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 106 | 20240422 | 172000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 107 | 20240422 | 171900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 108 | 20240422 | 171800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 109 | 20240422 | 171700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 110 | 20240422 | 171600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 111 | 20240422 | 171500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 112 | 20240422 | 171400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 113 | 20240422 | 171300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 114 | 20240422 | 171200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 115 | 20240422 | 171100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 116 | 20240422 | 171000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 117 | 20240422 | 170900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 118 | 20240422 | 170800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 119 | 20240422 | 170700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 120 | 20240422 | 170600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 121 | 20240422 | 170500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 122 | 20240422 | 170400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 123 | 20240422 | 170300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 124 | 20240422 | 170200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 125 | 20240422 | 170100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 126 | 20240422 | 170000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 127 | 20240422 | 165900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 128 | 20240422 | 165800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 129 | 20240422 | 165700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 130 | 20240422 | 165600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 131 | 20240422 | 165500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 132 | 20240422 | 165400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 133 | 20240422 | 165300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 134 | 20240422 | 165200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 135 | 20240422 | 165100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 136 | 20240422 | 165000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 137 | 20240422 | 164900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 138 | 20240422 | 164800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 139 | 20240422 | 164700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 140 | 20240422 | 164600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 141 | 20240422 | 164500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 142 | 20240422 | 164400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 143 | 20240422 | 164300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 144 | 20240422 | 164200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 145 | 20240422 | 164100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 146 | 20240422 | 164000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 147 | 20240422 | 163900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 148 | 20240422 | 163800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 149 | 20240422 | 163700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 150 | 20240422 | 163600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 151 | 20240422 | 163500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 152 | 20240422 | 163400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 153 | 20240422 | 163300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 154 | 20240422 | 163200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 155 | 20240422 | 163100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 156 | 20240422 | 163000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 157 | 20240422 | 162900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 158 | 20240422 | 162800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 159 | 20240422 | 162700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 160 | 20240422 | 162600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 161 | 20240422 | 162500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 162 | 20240422 | 162400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 163 | 20240422 | 162300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 164 | 20240422 | 162200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 165 | 20240422 | 162100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 166 | 20240422 | 162000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 167 | 20240422 | 161900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 168 | 20240422 | 161800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 169 | 20240422 | 161700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 170 | 20240422 | 161600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 171 | 20240422 | 161500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 172 | 20240422 | 161400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 173 | 20240422 | 161300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 174 | 20240422 | 161200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 175 | 20240422 | 161100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 176 | 20240422 | 161000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 177 | 20240422 | 160900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 178 | 20240422 | 160800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 179 | 20240422 | 160700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 180 | 20240422 | 160600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 181 | 20240422 | 160500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 182 | 20240422 | 160400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 183 | 20240422 | 160300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 184 | 20240422 | 160200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 185 | 20240422 | 160100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 186 | 20240422 | 160000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 187 | 20240422 | 155900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 188 | 20240422 | 155800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 189 | 20240422 | 155700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 190 | 20240422 | 155600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 191 | 20240422 | 155500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 192 | 20240422 | 155400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 193 | 20240422 | 155300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 194 | 20240422 | 155200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 195 | 20240422 | 155100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 196 | 20240422 | 155000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 197 | 20240422 | 154900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 198 | 20240422 | 154800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 199 | 20240422 | 154700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 200 | 20240422 | 154600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 201 | 20240422 | 154500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 202 | 20240422 | 154400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 203 | 20240422 | 154300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 204 | 20240422 | 154200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 205 | 20240422 | 154100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 206 | 20240422 | 154000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 207 | 20240422 | 153900 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 208 | 20240422 | 153800 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 209 | 20240422 | 153700 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 210 | 20240422 | 153600 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 211 | 20240422 | 153500 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 212 | 20240422 | 153400 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 213 | 20240422 | 153300 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 214 | 20240422 | 153200 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 215 | 20240422 | 153100 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 0 |
| 216 | 20240422 | 153000 | 16127012500 | 150900 | 150900 | 150900 | 150900 | 11082 |
| 217 | 20240422 | 152900 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 218 | 20240422 | 152800 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 219 | 20240422 | 152700 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 220 | 20240422 | 152600 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 221 | 20240422 | 152500 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 222 | 20240422 | 152400 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 223 | 20240422 | 152300 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 224 | 20240422 | 152200 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 225 | 20240422 | 152100 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 226 | 20240422 | 152000 | 14454738700 | 150800 | 150800 | 150800 | 150800 | 0 |
| 227 | 20240422 | 151900 | 14454738700 | 150800 | 150500 | 150900 | 150400 | 458 |
| 228 | 20240422 | 151800 | 14385682400 | 150500 | 150500 | 150500 | 150400 | 258 |
| 229 | 20240422 | 151700 | 14346864400 | 150400 | 151000 | 151000 | 150400 | 251 |
| 230 | 20240422 | 151600 | 14309080400 | 150500 | 150800 | 151000 | 150400 | 707 |
| 231 | 20240422 | 151500 | 14202483700 | 150800 | 150700 | 151000 | 150700 | 604 |
| 232 | 20240422 | 151400 | 14111393800 | 150800 | 151000 | 151000 | 150700 | 742 |
| 233 | 20240422 | 151300 | 13999426200 | 151000 | 150900 | 151000 | 150800 | 699 |
| 234 | 20240422 | 151200 | 13893918900 | 150800 | 150900 | 150900 | 150800 | 279 |
| 235 | 20240422 | 151100 | 13851830100 | 150900 | 150800 | 151000 | 150800 | 714 |
| 236 | 20240422 | 151000 | 13744082900 | 150800 | 150800 | 150900 | 150700 | 348 |
| 237 | 20240422 | 150900 | 13691589900 | 150800 | 150900 | 151000 | 150700 | 408 |
| 238 | 20240422 | 150800 | 13630046000 | 150900 | 150800 | 150900 | 150700 | 482 |
| 239 | 20240422 | 150700 | 13557362100 | 150800 | 150800 | 150800 | 150600 | 475 |
| 240 | 20240422 | 150600 | 13485749800 | 150700 | 150600 | 150900 | 150500 | 628 |
| 241 | 20240422 | 150500 | 13391095600 | 150500 | 150500 | 150600 | 150500 | 259 |
| 242 | 20240422 | 150400 | 13352099500 | 150600 | 150600 | 150800 | 150500 | 613 |
| 243 | 20240422 | 150300 | 13259773300 | 150600 | 150500 | 150800 | 150400 | 491 |
| 244 | 20240422 | 150200 | 13185802900 | 150500 | 150600 | 150800 | 150400 | 515 |
| 245 | 20240422 | 150100 | 13108255400 | 150500 | 150300 | 150600 | 150300 | 498 |
| 246 | 20240422 | 150000 | 13033321700 | 150400 | 150700 | 150700 | 150300 | 513 |
| 247 | 20240422 | 145900 | 12956150800 | 150700 | 150300 | 150800 | 150300 | 595 |
| 248 | 20240422 | 145800 | 12866518100 | 150400 | 150500 | 150700 | 150300 | 438 |
| 249 | 20240422 | 145700 | 12800629000 | 150700 | 150400 | 150900 | 150300 | 672 |
| 250 | 20240422 | 145600 | 12699459300 | 150800 | 150500 | 150900 | 150400 | 597 |
| 251 | 20240422 | 145500 | 12609542200 | 150500 | 150600 | 150800 | 150500 | 496 |
| 252 | 20240422 | 145400 | 12534846400 | 150800 | 150600 | 150900 | 150500 | 637 |
| 253 | 20240422 | 145300 | 12438823600 | 150600 | 150900 | 150900 | 150600 | 428 |
| 254 | 20240422 | 145200 | 12374301000 | 150800 | 150600 | 151000 | 150600 | 565 |
| 255 | 20240422 | 145100 | 12289112500 | 150600 | 150800 | 150900 | 150600 | 535 |
| 256 | 20240422 | 145000 | 12208455200 | 150900 | 150500 | 150900 | 150500 | 431 |
| 257 | 20240422 | 144900 | 12143486100 | 150500 | 150800 | 150900 | 150500 | 316 |
| 258 | 20240422 | 144800 | 12095866900 | 150800 | 150600 | 150800 | 150400 | 492 |
| 259 | 20240422 | 144700 | 12021722900 | 150500 | 150600 | 150800 | 150400 | 558 |
| 260 | 20240422 | 144600 | 11937661800 | 150500 | 150400 | 150800 | 150400 | 307 |
| 261 | 20240422 | 144500 | 11891415700 | 150400 | 150600 | 150800 | 150400 | 1048 |
| 262 | 20240422 | 144400 | 11733541400 | 150600 | 150600 | 150700 | 150400 | 415 |
| 263 | 20240422 | 144300 | 11671062900 | 150700 | 150700 | 150700 | 150400 | 338 |
| 264 | 20240422 | 144200 | 11620168600 | 150700 | 150300 | 150700 | 150300 | 625 |
| 265 | 20240422 | 144100 | 11526104400 | 150300 | 150500 | 150600 | 150200 | 497 |
| 266 | 20240422 | 144000 | 11451363200 | 150500 | 150400 | 150600 | 150300 | 488 |
| 267 | 20240422 | 143900 | 11377913200 | 150500 | 150500 | 150600 | 150300 | 372 |
| 268 | 20240422 | 143800 | 11321947100 | 150500 | 150500 | 150700 | 150400 | 1037 |
| 269 | 20240422 | 143700 | 11165816900 | 150400 | 150100 | 150600 | 150000 | 339 |
| 270 | 20240422 | 143600 | 11114837100 | 150600 | 150100 | 150600 | 149900 | 462 |
| 271 | 20240422 | 143500 | 11045409200 | 149800 | 150200 | 150600 | 149800 | 579 |
| 272 | 20240422 | 143400 | 10958359500 | 150200 | 150200 | 150600 | 150200 | 333 |
| 273 | 20240422 | 143300 | 10908273800 | 150400 | 150200 | 150500 | 149900 | 699 |
| 274 | 20240422 | 143200 | 10803252900 | 150200 | 150300 | 150400 | 150000 | 378 |
| 275 | 20240422 | 143100 | 10746454500 | 150300 | 150400 | 150700 | 150200 | 669 |
| 276 | 20240422 | 143000 | 10645832100 | 150400 | 150500 | 150800 | 150300 | 327 |
| 277 | 20240422 | 142900 | 10596594300 | 150800 | 150600 | 150800 | 150300 | 767 |
| 278 | 20240422 | 142800 | 10481068900 | 150600 | 150300 | 150600 | 150200 | 547 |
| 279 | 20240422 | 142700 | 10398751500 | 150300 | 150400 | 150500 | 150200 | 531 |
| 280 | 20240422 | 142600 | 10318894300 | 150300 | 150300 | 150400 | 149900 | 567 |
| 281 | 20240422 | 142500 | 10233703600 | 149900 | 150100 | 150400 | 149900 | 445 |
| 282 | 20240422 | 142400 | 10166862100 | 150100 | 150100 | 150300 | 149900 | 488 |
| 283 | 20240422 | 142300 | 10093568000 | 150000 | 150100 | 150300 | 149800 | 273 |
| 284 | 20240422 | 142200 | 10052576800 | 150300 | 150200 | 150300 | 150000 | 343 |
| 285 | 20240422 | 142100 | 10001059700 | 150100 | 150000 | 150300 | 150000 | 607 |
| 286 | 20240422 | 142000 | 9909889500 | 150200 | 150200 | 150300 | 150000 | 399 |
| 287 | 20240422 | 141900 | 9849953800 | 150400 | 150400 | 150400 | 150000 | 457 |
| 288 | 20240422 | 141800 | 9781298200 | 150100 | 150100 | 150400 | 150000 | 437 |
| 289 | 20240422 | 141700 | 9715650400 | 150400 | 150300 | 150400 | 150000 | 466 |
| 290 | 20240422 | 141600 | 9645635700 | 150200 | 150300 | 150300 | 150000 | 298 |
| 291 | 20240422 | 141500 | 9600873300 | 150400 | 150200 | 150400 | 150000 | 531 |
| 292 | 20240422 | 141400 | 9521094700 | 150200 | 150100 | 150400 | 150000 | 309 |
| 293 | 20240422 | 141300 | 9474668500 | 150100 | 150200 | 150400 | 150000 | 331 |
| 294 | 20240422 | 141200 | 9424939500 | 150100 | 150100 | 150300 | 150000 | 456 |
| 295 | 20240422 | 141100 | 9356452300 | 150100 | 150200 | 150300 | 150000 | 339 |
| 296 | 20240422 | 141000 | 9305543100 | 150200 | 150000 | 150400 | 149900 | 504 |
| 297 | 20240422 | 140900 | 9229888300 | 150100 | 150100 | 150300 | 150000 | 399 |
| 298 | 20240422 | 140800 | 9169999900 | 150300 | 150300 | 150400 | 150000 | 350 |
| 299 | 20240422 | 140700 | 9117427200 | 150100 | 150100 | 150400 | 150000 | 399 |
| 300 | 20240422 | 140600 | 9057468300 | 150300 | 150100 | 150400 | 150000 | 283 |
| 301 | 20240422 | 140500 | 9014965600 | 150100 | 150200 | 150400 | 150000 | 509 |
| 302 | 20240422 | 140400 | 8938516800 | 150200 | 150100 | 150400 | 150000 | 281 |
| 303 | 20240422 | 140300 | 8896289700 | 150100 | 150400 | 150400 | 150000 | 266 |
| 304 | 20240422 | 140200 | 8856318100 | 150000 | 150000 | 150400 | 150000 | 390 |
| 305 | 20240422 | 140100 | 8797728700 | 150000 | 150300 | 150400 | 150000 | 235 |
| 306 | 20240422 | 140000 | 8762427100 | 150400 | 150300 | 150400 | 150000 | 402 |
| 307 | 20240422 | 135900 | 8702032800 | 150300 | 150100 | 150400 | 150000 | 373 |
| 308 | 20240422 | 135800 | 8646014900 | 150000 | 150300 | 150400 | 150000 | 435 |
| 309 | 20240422 | 135700 | 8580641300 | 150300 | 150300 | 150400 | 150100 | 326 |
| 310 | 20240422 | 135600 | 8531631100 | 150300 | 150200 | 150300 | 150100 | 430 |
| 311 | 20240422 | 135500 | 8467032300 | 150200 | 150100 | 150200 | 150000 | 554 |
| 312 | 20240422 | 135400 | 8383861400 | 150100 | 150100 | 150100 | 150000 | 334 |
| 313 | 20240422 | 135300 | 8333741900 | 150100 | 150000 | 150100 | 150000 | 564 |
| 314 | 20240422 | 135200 | 8249091500 | 150000 | 150100 | 150100 | 150000 | 261 |
| 315 | 20240422 | 135100 | 8209919400 | 150100 | 150100 | 150100 | 150000 | 383 |
| 316 | 20240422 | 135000 | 8152436300 | 150000 | 150000 | 150100 | 150000 | 429 |
| 317 | 20240422 | 134900 | 8088045100 | 150000 | 150000 | 150100 | 149900 | 308 |
| 318 | 20240422 | 134800 | 8041827700 | 150100 | 150100 | 150100 | 150000 | 355 |
| 319 | 20240422 | 134700 | 7988550600 | 150100 | 150000 | 150100 | 149900 | 319 |
| 320 | 20240422 | 134600 | 7940675500 | 150000 | 150000 | 150100 | 149900 | 401 |
| 321 | 20240422 | 134500 | 7880503500 | 150000 | 150000 | 150100 | 150000 | 278 |
| 322 | 20240422 | 134400 | 7838781100 | 150000 | 149900 | 150100 | 149900 | 404 |
| 323 | 20240422 | 134300 | 7778175300 | 150000 | 149900 | 150100 | 149800 | 223 |
| 324 | 20240422 | 134200 | 7744725100 | 150000 | 150000 | 150100 | 149800 | 272 |
| 325 | 20240422 | 134100 | 7703924100 | 150000 | 150100 | 150100 | 149900 | 339 |
| 326 | 20240422 | 134000 | 7653059400 | 150000 | 150000 | 150100 | 149800 | 215 |
| 327 | 20240422 | 133900 | 7620812100 | 150000 | 150000 | 150100 | 149900 | 338 |
| 328 | 20240422 | 133800 | 7570083300 | 150000 | 150000 | 150100 | 150000 | 368 |
| 329 | 20240422 | 133700 | 7514861600 | 149900 | 150100 | 150100 | 149900 | 455 |
| 330 | 20240422 | 133600 | 7446590800 | 150100 | 150000 | 150100 | 149900 | 251 |
| 331 | 20240422 | 133500 | 7408934200 | 149900 | 149900 | 150000 | 149700 | 275 |
| 332 | 20240422 | 133400 | 7367698900 | 149900 | 149900 | 150000 | 149700 | 253 |
| 333 | 20240422 | 133300 | 7329770400 | 149900 | 149900 | 149900 | 149600 | 195 |
| 334 | 20240422 | 133200 | 7300562300 | 149900 | 150000 | 150100 | 149500 | 869 |
| 335 | 20240422 | 133100 | 7170243800 | 150000 | 150000 | 150000 | 149800 | 187 |
| 336 | 20240422 | 133000 | 7142196700 | 150000 | 149900 | 150000 | 149800 | 203 |
| 337 | 20240422 | 132900 | 7111758500 | 149900 | 149800 | 150000 | 149500 | 529 |
| 338 | 20240422 | 132800 | 7032453000 | 149900 | 149500 | 149900 | 149500 | 652 |
| 339 | 20240422 | 132700 | 6934787200 | 149800 | 149800 | 149800 | 149500 | 346 |
| 340 | 20240422 | 132600 | 6883000300 | 149800 | 149700 | 149800 | 149700 | 204 |
| 341 | 20240422 | 132500 | 6852444700 | 149700 | 149900 | 150000 | 149700 | 605 |
| 342 | 20240422 | 132400 | 6761783700 | 150000 | 149600 | 150000 | 149600 | 1269 |
| 343 | 20240422 | 132300 | 6571651400 | 149700 | 149300 | 149700 | 149300 | 487 |
| 344 | 20240422 | 132200 | 6498827500 | 149400 | 149300 | 149400 | 149300 | 418 |
| 345 | 20240422 | 132100 | 6436390400 | 149200 | 149300 | 149400 | 149200 | 439 |
| 346 | 20240422 | 132000 | 6370884200 | 149300 | 148900 | 149300 | 148900 | 745 |
| 347 | 20240422 | 131900 | 6259796000 | 149000 | 149000 | 149000 | 148800 | 183 |
| 348 | 20240422 | 131800 | 6232537800 | 148900 | 148900 | 148900 | 148800 | 291 |
| 349 | 20240422 | 131700 | 6189208100 | 148800 | 148800 | 148900 | 148800 | 83 |
| 350 | 20240422 | 131600 | 6176851400 | 148700 | 148700 | 148700 | 148600 | 74 |
| 351 | 20240422 | 131500 | 6165847900 | 148700 | 148900 | 148900 | 148600 | 334 |
| 352 | 20240422 | 131400 | 6116170700 | 148800 | 149100 | 149100 | 148800 | 172 |
| 353 | 20240422 | 131300 | 6090555900 | 149100 | 149000 | 149100 | 148900 | 320 |
| 354 | 20240422 | 131200 | 6042902100 | 149000 | 149000 | 149000 | 148900 | 138 |
| 355 | 20240422 | 131100 | 6022340400 | 148900 | 148900 | 149000 | 148900 | 66 |
| 356 | 20240422 | 131000 | 6012508800 | 149000 | 148900 | 149000 | 148900 | 106 |
| 357 | 20240422 | 130900 | 5996715100 | 149000 | 149000 | 149000 | 148900 | 63 |
| 358 | 20240422 | 130800 | 5987328400 | 149000 | 148900 | 149000 | 148800 | 82 |
| 359 | 20240422 | 130700 | 5975117600 | 148900 | 148800 | 148900 | 148800 | 108 |
| 360 | 20240422 | 130600 | 5959040000 | 148800 | 148800 | 148800 | 148700 | 40 |
| 361 | 20240422 | 130500 | 5953088400 | 148800 | 148800 | 148800 | 148700 | 88 |
| 362 | 20240422 | 130400 | 5939994400 | 148800 | 148700 | 148800 | 148600 | 47 |
| 363 | 20240422 | 130300 | 5933004300 | 148600 | 148700 | 148700 | 148600 | 46 |
| 364 | 20240422 | 130200 | 5926164500 | 148700 | 148700 | 148700 | 148600 | 92 |
| 365 | 20240422 | 130100 | 5912489100 | 148600 | 148600 | 148700 | 148500 | 297 |
| 366 | 20240422 | 130000 | 5868352800 | 148600 | 148600 | 148600 | 148500 | 53 |
| 367 | 20240422 | 125900 | 5860477300 | 148500 | 148600 | 148600 | 148500 | 41 |
| 368 | 20240422 | 125800 | 5854386000 | 148600 | 148600 | 148600 | 148500 | 96 |
| 369 | 20240422 | 125700 | 5840120700 | 148500 | 148600 | 148600 | 148500 | 33 |
| 370 | 20240422 | 125600 | 5835219800 | 148500 | 148600 | 148600 | 148500 | 4 |
| 371 | 20240422 | 125500 | 5834625700 | 148500 | 148500 | 148600 | 148400 | 70 |
| 372 | 20240422 | 125400 | 5824228700 | 148400 | 148500 | 148500 | 148400 | 33 |
| 373 | 20240422 | 125300 | 5819328900 | 148500 | 148600 | 148600 | 148500 | 44 |
| 374 | 20240422 | 125200 | 5812791600 | 148500 | 148400 | 148500 | 148400 | 69 |
| 375 | 20240422 | 125100 | 5802545200 | 148500 | 148500 | 148500 | 148400 | 19 |
| 376 | 20240422 | 125000 | 5799724800 | 148500 | 148700 | 148700 | 148500 | 157 |
| 377 | 20240422 | 124900 | 5776410100 | 148500 | 148600 | 148600 | 148500 | 223 |
| 378 | 20240422 | 124800 | 5743272500 | 148600 | 148600 | 148600 | 148500 | 235 |
| 379 | 20240422 | 124700 | 5708358700 | 148600 | 148600 | 148600 | 148600 | 1 |
| 380 | 20240422 | 124600 | 5708210100 | 148500 | 148500 | 148500 | 148500 | 62 |
| 381 | 20240422 | 124500 | 5699003100 | 148400 | 148500 | 148500 | 148400 | 40 |
| 382 | 20240422 | 124400 | 5693063600 | 148500 | 148500 | 148500 | 148400 | 96 |
| 383 | 20240422 | 124300 | 5678808600 | 148500 | 148500 | 148500 | 148500 | 67 |
| 384 | 20240422 | 124200 | 5668859100 | 148500 | 148400 | 148500 | 148400 | 48 |
| 385 | 20240422 | 124100 | 5661735200 | 148400 | 148400 | 148500 | 148400 | 40 |
| 386 | 20240422 | 124000 | 5655796800 | 148300 | 148300 | 148400 | 148300 | 68 |
| 387 | 20240422 | 123900 | 5645705900 | 148500 | 148500 | 148500 | 148500 | 0 |
| 388 | 20240422 | 123800 | 5645705900 | 148500 | 148300 | 148500 | 148300 | 4 |
| 389 | 20240422 | 123700 | 5645112300 | 148300 | 148400 | 148500 | 148300 | 183 |
| 390 | 20240422 | 123600 | 5617956500 | 148400 | 148400 | 148400 | 148400 | 4 |
| 391 | 20240422 | 123500 | 5617362900 | 148300 | 148300 | 148300 | 148300 | 1 |
| 392 | 20240422 | 123400 | 5617214600 | 148300 | 148400 | 148400 | 148300 | 134 |
| 393 | 20240422 | 123300 | 5597329200 | 148300 | 148400 | 148400 | 148300 | 12 |
| 394 | 20240422 | 123200 | 5595549200 | 148400 | 148400 | 148500 | 148400 | 383 |
| 395 | 20240422 | 123100 | 5538711600 | 148400 | 148600 | 148600 | 148400 | 67 |
| 396 | 20240422 | 123000 | 5528755600 | 148600 | 148500 | 148600 | 148500 | 414 |
| 397 | 20240422 | 122900 | 5467263600 | 148600 | 148700 | 148700 | 148600 | 282 |
| 398 | 20240422 | 122800 | 5425353100 | 148600 | 148600 | 148700 | 148600 | 37 |
| 399 | 20240422 | 122700 | 5419851400 | 148600 | 148500 | 148600 | 148500 | 54 |
| 400 | 20240422 | 122600 | 5411828500 | 148500 | 148500 | 148600 | 148500 | 32 |
| 401 | 20240422 | 122500 | 5407073600 | 148600 | 148600 | 148600 | 148600 | 0 |
| 402 | 20240422 | 122400 | 5407073600 | 148600 | 148500 | 148600 | 148500 | 56 |
| 403 | 20240422 | 122300 | 5398757500 | 148400 | 148400 | 148500 | 148400 | 30 |
| 404 | 20240422 | 122200 | 5394303100 | 148400 | 148500 | 148500 | 148400 | 14 |
| 405 | 20240422 | 122100 | 5392224200 | 148500 | 148500 | 148500 | 148500 | 107 |
| 406 | 20240422 | 122000 | 5376334700 | 148400 | 148400 | 148500 | 148400 | 5 |
| 407 | 20240422 | 121900 | 5375592500 | 148500 | 148400 | 148500 | 148400 | 30 |
| 408 | 20240422 | 121800 | 5371138100 | 148400 | 148500 | 148500 | 148400 | 117 |
| 409 | 20240422 | 121700 | 5353768300 | 148400 | 148400 | 148400 | 148400 | 1 |
| 410 | 20240422 | 121600 | 5353619900 | 148400 | 148500 | 148500 | 148400 | 34 |
| 411 | 20240422 | 121500 | 5348572000 | 148400 | 148400 | 148500 | 148400 | 77 |
| 412 | 20240422 | 121400 | 5337139100 | 148500 | 148500 | 148500 | 148500 | 1 |
| 413 | 20240422 | 121300 | 5336990600 | 148400 | 148400 | 148400 | 148300 | 56 |
| 414 | 20240422 | 121200 | 5328680400 | 148400 | 148400 | 148400 | 148300 | 107 |
| 415 | 20240422 | 121100 | 5312802100 | 148400 | 148400 | 148500 | 148300 | 122 |
| 416 | 20240422 | 121000 | 5294697100 | 148500 | 148600 | 148700 | 148500 | 52 |
| 417 | 20240422 | 120900 | 5286972000 | 148700 | 148700 | 148700 | 148700 | 93 |
| 418 | 20240422 | 120800 | 5273142900 | 148600 | 148600 | 148700 | 148600 | 24 |
| 419 | 20240422 | 120700 | 5269574500 | 148700 | 148500 | 148700 | 148500 | 45 |
| 420 | 20240422 | 120600 | 5262887300 | 148500 | 148500 | 148600 | 148500 | 91 |
| 421 | 20240422 | 120500 | 5249373700 | 148500 | 148500 | 148500 | 148400 | 76 |
| 422 | 20240422 | 120400 | 5238087800 | 148400 | 148500 | 148500 | 148400 | 5 |
| 423 | 20240422 | 120300 | 5237345400 | 148400 | 148300 | 148400 | 148300 | 56 |
| 424 | 20240422 | 120200 | 5229039400 | 148300 | 148300 | 148300 | 148200 | 46 |
| 425 | 20240422 | 120100 | 5222217800 | 148300 | 148300 | 148400 | 148200 | 87 |
| 426 | 20240422 | 120000 | 5209313700 | 148400 | 148500 | 148500 | 148400 | 297 |
| 427 | 20240422 | 115900 | 5165230600 | 148300 | 148300 | 148300 | 148300 | 4 |
| 428 | 20240422 | 115800 | 5164637400 | 148300 | 148500 | 148500 | 148300 | 6 |
| 429 | 20240422 | 115700 | 5163746800 | 148500 | 148300 | 148500 | 148200 | 182 |
| 430 | 20240422 | 115600 | 5136743200 | 148200 | 148300 | 148300 | 148200 | 11 |
| 431 | 20240422 | 115500 | 5135112900 | 148200 | 148300 | 148300 | 148200 | 6 |
| 432 | 20240422 | 115400 | 5134223600 | 148200 | 148200 | 148300 | 148200 | 77 |
| 433 | 20240422 | 115300 | 5122809900 | 148100 | 148200 | 148200 | 148100 | 6 |
| 434 | 20240422 | 115200 | 5121920800 | 148200 | 148200 | 148300 | 148200 | 55 |
| 435 | 20240422 | 115100 | 5113769700 | 148200 | 148300 | 148300 | 148200 | 216 |
| 436 | 20240422 | 115000 | 5081751500 | 148300 | 148300 | 148300 | 148200 | 48 |
| 437 | 20240422 | 114900 | 5074633200 | 148200 | 148100 | 148300 | 148100 | 130 |
| 438 | 20240422 | 114800 | 5055369200 | 148100 | 148000 | 148100 | 148000 | 146 |
| 439 | 20240422 | 114700 | 5033746700 | 148000 | 148100 | 148100 | 148000 | 46 |
| 440 | 20240422 | 114600 | 5026936400 | 148100 | 148100 | 148100 | 148000 | 94 |
| 441 | 20240422 | 114500 | 5013024200 | 148000 | 148100 | 148100 | 148000 | 167 |
| 442 | 20240422 | 114400 | 4988291600 | 148000 | 148200 | 148200 | 148000 | 28 |
| 443 | 20240422 | 114300 | 4984144600 | 148000 | 148100 | 148300 | 148000 | 80 |
| 444 | 20240422 | 114200 | 4972292500 | 148300 | 148300 | 148400 | 148300 | 136 |
| 445 | 20240422 | 114100 | 4952117400 | 148400 | 148000 | 148400 | 148000 | 112 |
| 446 | 20240422 | 114000 | 4935526900 | 148000 | 148100 | 148200 | 148000 | 144 |
| 447 | 20240422 | 113900 | 4914202800 | 148200 | 148200 | 148200 | 148100 | 65 |
| 448 | 20240422 | 113800 | 4904569900 | 148200 | 148400 | 148400 | 148100 | 1203 |
| 449 | 20240422 | 113700 | 4726125300 | 148400 | 148500 | 148500 | 148400 | 11 |
| 450 | 20240422 | 113600 | 4724491900 | 148500 | 148700 | 148700 | 148500 | 63 |
| 451 | 20240422 | 113500 | 4715129400 | 148600 | 148600 | 148600 | 148400 | 178 |
| 452 | 20240422 | 113400 | 4688692800 | 148600 | 148500 | 148700 | 148500 | 6 |
| 453 | 20240422 | 113300 | 4687801200 | 148800 | 148600 | 148800 | 148600 | 106 |
| 454 | 20240422 | 113200 | 4672037500 | 148600 | 148500 | 148600 | 148500 | 242 |
| 455 | 20240422 | 113100 | 4636092700 | 148500 | 148500 | 148500 | 148500 | 5 |
| 456 | 20240422 | 113000 | 4635350200 | 148500 | 148500 | 148600 | 148500 | 6 |
| 457 | 20240422 | 112900 | 4634459100 | 148600 | 148500 | 148600 | 148500 | 90 |
| 458 | 20240422 | 112800 | 4621086900 | 148700 | 148700 | 148700 | 148700 | 22 |
| 459 | 20240422 | 112700 | 4617815500 | 148800 | 148500 | 148800 | 148500 | 8 |
| 460 | 20240422 | 112600 | 4616626300 | 148800 | 148900 | 148900 | 148600 | 368 |
| 461 | 20240422 | 112500 | 4561881900 | 148800 | 148800 | 149000 | 148800 | 150 |
| 462 | 20240422 | 112400 | 4539548700 | 148800 | 148800 | 148800 | 148700 | 7 |
| 463 | 20240422 | 112300 | 4538507500 | 148700 | 148800 | 148800 | 148700 | 121 |
| 464 | 20240422 | 112200 | 4520507700 | 148800 | 148700 | 148800 | 148700 | 87 |
| 465 | 20240422 | 112100 | 4507570400 | 148700 | 148700 | 148700 | 148700 | 21 |
| 466 | 20240422 | 112000 | 4504447700 | 148800 | 148600 | 148800 | 148600 | 69 |
| 467 | 20240422 | 111900 | 4494181100 | 148500 | 148500 | 148800 | 148500 | 15 |
| 468 | 20240422 | 111800 | 4491952700 | 148900 | 148400 | 148900 | 148300 | 386 |
| 469 | 20240422 | 111700 | 4434619000 | 148500 | 148300 | 148500 | 148300 | 247 |
| 470 | 20240422 | 111600 | 4397947400 | 148300 | 148300 | 148300 | 148100 | 26 |
| 471 | 20240422 | 111500 | 4394094300 | 148100 | 148000 | 148200 | 148000 | 73 |
| 472 | 20240422 | 111400 | 4383283000 | 148000 | 148000 | 148100 | 147900 | 147 |
| 473 | 20240422 | 111300 | 4361521600 | 147900 | 148200 | 148200 | 147900 | 184 |
| 474 | 20240422 | 111200 | 4334288300 | 148200 | 148400 | 148400 | 148100 | 1104 |
| 475 | 20240422 | 111100 | 4170581500 | 148300 | 148400 | 148400 | 148300 | 94 |
| 476 | 20240422 | 111000 | 4156632100 | 148400 | 148500 | 148600 | 148300 | 501 |
| 477 | 20240422 | 110900 | 4082262100 | 148600 | 148700 | 148900 | 148600 | 327 |
| 478 | 20240422 | 110800 | 4033628800 | 148700 | 148500 | 148700 | 148500 | 114 |
| 479 | 20240422 | 110700 | 4016682000 | 148500 | 148500 | 148600 | 148500 | 36 |
| 480 | 20240422 | 110600 | 4011333000 | 148500 | 148600 | 148600 | 148500 | 83 |
| 481 | 20240422 | 110500 | 3999005400 | 148600 | 148500 | 148600 | 148500 | 76 |
| 482 | 20240422 | 110400 | 3987712200 | 148600 | 148600 | 148600 | 148500 | 9 |
| 483 | 20240422 | 110300 | 3986374900 | 148600 | 148800 | 148800 | 148600 | 70 |
| 484 | 20240422 | 110200 | 3975964100 | 148800 | 148900 | 148900 | 148800 | 196 |
| 485 | 20240422 | 110100 | 3946782300 | 148900 | 148900 | 149200 | 148700 | 156 |
| 486 | 20240422 | 110000 | 3923527100 | 148900 | 148900 | 149000 | 148500 | 135 |
| 487 | 20240422 | 105900 | 3903425500 | 148500 | 148900 | 149000 | 148500 | 186 |
| 488 | 20240422 | 105800 | 3875720800 | 148900 | 148800 | 148900 | 148500 | 44 |
| 489 | 20240422 | 105700 | 3869177700 | 148700 | 148700 | 148900 | 148500 | 106 |
| 490 | 20240422 | 105600 | 3853410700 | 148700 | 148600 | 148700 | 148500 | 130 |
| 491 | 20240422 | 105500 | 3834092200 | 148500 | 148500 | 148600 | 148500 | 21 |
| 492 | 20240422 | 105400 | 3830973200 | 148500 | 148600 | 148600 | 148500 | 8 |
| 493 | 20240422 | 105300 | 3829784700 | 148500 | 148500 | 148600 | 148500 | 37 |
| 494 | 20240422 | 105200 | 3824290100 | 148500 | 148500 | 148500 | 148300 | 54 |
| 495 | 20240422 | 105100 | 3816271500 | 148300 | 148300 | 148300 | 148300 | 22 |
| 496 | 20240422 | 105000 | 3813008900 | 148500 | 148500 | 148500 | 148300 | 309 |
| 497 | 20240422 | 104900 | 3767138200 | 148500 | 148400 | 148500 | 148400 | 105 |
| 498 | 20240422 | 104800 | 3751554100 | 148400 | 148200 | 148400 | 148200 | 257 |
| 499 | 20240422 | 104700 | 3713435400 | 148200 | 148300 | 148300 | 148200 | 17 |
| 500 | 20240422 | 104600 | 3710915100 | 148300 | 148100 | 148300 | 148100 | 302 |
| 501 | 20240422 | 104500 | 3666167000 | 148100 | 148000 | 148100 | 148000 | 22 |
| 502 | 20240422 | 104400 | 3662909000 | 148000 | 148100 | 148100 | 148000 | 70 |
| 503 | 20240422 | 104300 | 3652542300 | 148200 | 148100 | 148300 | 148100 | 156 |
| 504 | 20240422 | 104200 | 3629409200 | 148100 | 148200 | 148200 | 148100 | 37 |
| 505 | 20240422 | 104100 | 3623925900 | 148200 | 148200 | 148200 | 148100 | 24 |
| 506 | 20240422 | 104000 | 3620369300 | 148100 | 147900 | 148100 | 147900 | 132 |
| 507 | 20240422 | 103900 | 3600830000 | 148000 | 147900 | 148000 | 147900 | 65 |
| 508 | 20240422 | 103800 | 3591211200 | 147900 | 148100 | 148200 | 147900 | 495 |
| 509 | 20240422 | 103700 | 3517931200 | 148100 | 148100 | 148200 | 148100 | 172 |
| 510 | 20240422 | 103600 | 3492451600 | 148200 | 148200 | 148200 | 148100 | 15 |
| 511 | 20240422 | 103500 | 3490229500 | 148100 | 148400 | 148400 | 148100 | 244 |
| 512 | 20240422 | 103400 | 3454044100 | 148400 | 148200 | 148400 | 148200 | 179 |
| 513 | 20240422 | 103300 | 3427502600 | 148200 | 148300 | 148400 | 148200 | 182 |
| 514 | 20240422 | 103200 | 3400511300 | 148400 | 148300 | 148400 | 148300 | 18 |
| 515 | 20240422 | 103100 | 3397841300 | 148400 | 148300 | 148400 | 148300 | 76 |
| 516 | 20240422 | 103000 | 3386565100 | 148300 | 148300 | 148300 | 148200 | 380 |
| 517 | 20240422 | 102900 | 3330243200 | 148200 | 148200 | 148300 | 148200 | 19 |
| 518 | 20240422 | 102800 | 3327425800 | 148300 | 148200 | 148300 | 148200 | 178 |
| 519 | 20240422 | 102700 | 3301029600 | 148200 | 148300 | 148300 | 148200 | 27 |
| 520 | 20240422 | 102600 | 3297026200 | 148200 | 148300 | 148300 | 148200 | 141 |
| 521 | 20240422 | 102500 | 3276117200 | 148300 | 148400 | 148500 | 148300 | 364 |
| 522 | 20240422 | 102400 | 3222121800 | 148400 | 148400 | 148400 | 148400 | 65 |
| 523 | 20240422 | 102300 | 3212475800 | 148500 | 148300 | 148500 | 148300 | 45 |
| 524 | 20240422 | 102200 | 3205793900 | 148500 | 148500 | 148500 | 148500 | 5 |
| 525 | 20240422 | 102100 | 3205051400 | 148500 | 148500 | 148500 | 148300 | 5 |
| 526 | 20240422 | 102000 | 3204309100 | 148500 | 148200 | 148500 | 148200 | 31 |
| 527 | 20240422 | 101900 | 3199708600 | 148300 | 148400 | 148400 | 148300 | 200 |
| 528 | 20240422 | 101800 | 3170040000 | 148400 | 148500 | 148500 | 148400 | 56 |
| 529 | 20240422 | 101700 | 3161728400 | 148600 | 148800 | 148800 | 148600 | 221 |
| 530 | 20240422 | 101600 | 3128869100 | 148800 | 148800 | 148800 | 148700 | 28 |
| 531 | 20240422 | 101500 | 3124703300 | 148700 | 148700 | 148800 | 148700 | 61 |
| 532 | 20240422 | 101400 | 3115631900 | 148600 | 148600 | 148600 | 148600 | 38 |
| 533 | 20240422 | 101300 | 3109985100 | 148600 | 148600 | 148600 | 148600 | 90 |
| 534 | 20240422 | 101200 | 3096611100 | 148500 | 148600 | 148600 | 148500 | 21 |
| 535 | 20240422 | 101100 | 3093490600 | 148600 | 148500 | 148600 | 148500 | 73 |
| 536 | 20240422 | 101000 | 3082643900 | 148500 | 148400 | 148500 | 148300 | 182 |
| 537 | 20240422 | 100900 | 3055630100 | 148300 | 148300 | 148400 | 148300 | 63 |
| 538 | 20240422 | 100800 | 3046283200 | 148300 | 148300 | 148300 | 148300 | 93 |
| 539 | 20240422 | 100700 | 3032491300 | 148300 | 148300 | 148400 | 148300 | 165 |
| 540 | 20240422 | 100600 | 3008021500 | 148200 | 148200 | 148200 | 148200 | 10 |
| 541 | 20240422 | 100500 | 3006539500 | 148300 | 148200 | 148300 | 148200 | 55 |
| 542 | 20240422 | 100400 | 2998386500 | 148400 | 148400 | 148500 | 148400 | 145 |
| 543 | 20240422 | 100300 | 2976868000 | 148500 | 148000 | 148500 | 148000 | 355 |
| 544 | 20240422 | 100200 | 2924243800 | 148000 | 148100 | 148100 | 148000 | 33 |
| 545 | 20240422 | 100100 | 2919357000 | 148100 | 148000 | 148100 | 148000 | 12 |
| 546 | 20240422 | 100000 | 2917580900 | 148100 | 148000 | 148100 | 148000 | 34 |
| 547 | 20240422 | 095900 | 2912548200 | 148100 | 148000 | 148100 | 148000 | 53 |
| 548 | 20240422 | 095800 | 2904703900 | 148000 | 148100 | 148100 | 148000 | 73 |
| 549 | 20240422 | 095700 | 2893896200 | 148100 | 148200 | 148200 | 148100 | 57 |
| 550 | 20240422 | 095600 | 2885454100 | 148100 | 148100 | 148200 | 148100 | 59 |
| 551 | 20240422 | 095500 | 2876715100 | 148100 | 148100 | 148300 | 148100 | 181 |
| 552 | 20240422 | 095400 | 2849896000 | 148100 | 147700 | 148100 | 147700 | 274 |
| 553 | 20240422 | 095300 | 2809386900 | 147700 | 147800 | 147800 | 147700 | 145 |
| 554 | 20240422 | 095200 | 2787957800 | 147900 | 147900 | 148000 | 147900 | 211 |
| 555 | 20240422 | 095100 | 2756750100 | 148000 | 148000 | 148100 | 147900 | 169 |
| 556 | 20240422 | 095000 | 2731737600 | 148000 | 147800 | 148000 | 147800 | 76 |
| 557 | 20240422 | 094900 | 2720490000 | 147800 | 147800 | 147800 | 147800 | 36 |
| 558 | 20240422 | 094800 | 2715169200 | 147800 | 147700 | 148100 | 147700 | 439 |
| 559 | 20240422 | 094700 | 2650317800 | 147800 | 147800 | 147900 | 147800 | 139 |
| 560 | 20240422 | 094600 | 2629771500 | 147900 | 147800 | 147900 | 147700 | 228 |
| 561 | 20240422 | 094500 | 2596073900 | 147700 | 147600 | 147800 | 147600 | 344 |
| 562 | 20240422 | 094400 | 2545260600 | 147600 | 147600 | 147700 | 147600 | 76 |
| 563 | 20240422 | 094300 | 2534039400 | 147700 | 147800 | 147800 | 147600 | 152 |
| 564 | 20240422 | 094200 | 2511595900 | 147800 | 147700 | 147800 | 147700 | 72 |
| 565 | 20240422 | 094100 | 2500961200 | 147700 | 147800 | 147800 | 147700 | 74 |
| 566 | 20240422 | 094000 | 2490027600 | 147800 | 147800 | 147900 | 147800 | 89 |
| 567 | 20240422 | 093900 | 2476871200 | 147900 | 147900 | 148000 | 147800 | 323 |
| 568 | 20240422 | 093800 | 2429091400 | 148000 | 147900 | 148000 | 147900 | 46 |
| 569 | 20240422 | 093700 | 2422287200 | 147900 | 147900 | 148100 | 147900 | 73 |
| 570 | 20240422 | 093600 | 2411480900 | 148100 | 148100 | 148100 | 147900 | 309 |
| 571 | 20240422 | 093500 | 2365760700 | 148100 | 148400 | 148400 | 148100 | 329 |
| 572 | 20240422 | 093400 | 2316981200 | 148400 | 148000 | 148400 | 148000 | 232 |
| 573 | 20240422 | 093300 | 2282589300 | 148000 | 148100 | 148100 | 148000 | 28 |
| 574 | 20240422 | 093200 | 2278443100 | 148000 | 148200 | 148500 | 148000 | 235 |
| 575 | 20240422 | 093100 | 2243579900 | 148200 | 148100 | 148200 | 148000 | 158 |
| 576 | 20240422 | 093000 | 2220179400 | 148300 | 148100 | 148300 | 148100 | 127 |
| 577 | 20240422 | 092900 | 2201346100 | 148300 | 148200 | 148300 | 147900 | 372 |
| 578 | 20240422 | 092800 | 2146270100 | 148200 | 148300 | 148500 | 148200 | 483 |
| 579 | 20240422 | 092700 | 2074640300 | 148300 | 148400 | 149000 | 148300 | 723 |
| 580 | 20240422 | 092600 | 1967321700 | 148300 | 148300 | 148400 | 148300 | 92 |
| 581 | 20240422 | 092500 | 1953677100 | 148400 | 148900 | 149000 | 148100 | 571 |
| 582 | 20240422 | 092400 | 1868677000 | 148900 | 149000 | 149100 | 148700 | 818 |
| 583 | 20240422 | 092300 | 1746890900 | 149000 | 149000 | 149000 | 148900 | 101 |
| 584 | 20240422 | 092200 | 1731843100 | 148900 | 149100 | 149100 | 148900 | 160 |
| 585 | 20240422 | 092100 | 1707990500 | 149200 | 148800 | 149200 | 148800 | 341 |
| 586 | 20240422 | 092000 | 1657149000 | 148800 | 149100 | 149200 | 148800 | 1503 |
| 587 | 20240422 | 091900 | 1433242300 | 149100 | 149100 | 149200 | 149100 | 107 |
| 588 | 20240422 | 091800 | 1417283700 | 149100 | 148800 | 149200 | 148800 | 129 |
| 589 | 20240422 | 091700 | 1398072800 | 148800 | 148900 | 149200 | 148700 | 406 |
| 590 | 20240422 | 091600 | 1337632600 | 149000 | 149100 | 149300 | 149000 | 839 |
| 591 | 20240422 | 091500 | 1212531900 | 149100 | 148800 | 149100 | 148800 | 233 |
| 592 | 20240422 | 091400 | 1177816600 | 148800 | 148500 | 148900 | 148500 | 175 |
| 593 | 20240422 | 091300 | 1151776600 | 148500 | 149500 | 149500 | 148500 | 347 |
| 594 | 20240422 | 091200 | 1099968500 | 149500 | 149500 | 149600 | 149500 | 61 |
| 595 | 20240422 | 091100 | 1090844600 | 149500 | 149500 | 149500 | 149500 | 184 |
| 596 | 20240422 | 091000 | 1063336600 | 149500 | 149500 | 149500 | 149400 | 194 |
| 597 | 20240422 | 090900 | 1034335000 | 149500 | 149200 | 149500 | 149200 | 81 |
| 598 | 20240422 | 090800 | 1022231900 | 149200 | 149100 | 149700 | 149100 | 418 |
| 599 | 20240422 | 090700 | 959835800 | 149000 | 149300 | 149700 | 149000 | 283 |
| 600 | 20240422 | 090600 | 917586200 | 149300 | 150000 | 150000 | 149100 | 278 |
| 601 | 20240422 | 090500 | 875960300 | 149900 | 149900 | 150000 | 149700 | 372 |
| 602 | 20240422 | 090400 | 820218900 | 150000 | 149500 | 150000 | 149500 | 330 |
| 603 | 20240422 | 090300 | 770806000 | 149500 | 149500 | 149700 | 149000 | 248 |
| 604 | 20240422 | 090200 | 733715300 | 149500 | 149000 | 149500 | 149000 | 404 |
| 605 | 20240422 | 090100 | 673490000 | 149700 | 150300 | 150600 | 148900 | 990 |
| 606 | 20240422 | 090000 | 524924700 | 150200 | 150200 | 150800 | 149800 | 3487 |