36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 185400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 3 | 20240422 | 185300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 4 | 20240422 | 185200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 5 | 20240422 | 185100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 6 | 20240422 | 185000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 7 | 20240422 | 184900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 8 | 20240422 | 184800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 9 | 20240422 | 184700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 10 | 20240422 | 184600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 11 | 20240422 | 184500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 12 | 20240422 | 184400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 13 | 20240422 | 184300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 14 | 20240422 | 184200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 15 | 20240422 | 184100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 16 | 20240422 | 184000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 17 | 20240422 | 183900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 18 | 20240422 | 183800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 19 | 20240422 | 183700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 20 | 20240422 | 183600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 21 | 20240422 | 183500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 22 | 20240422 | 183400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 23 | 20240422 | 183300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 24 | 20240422 | 183200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 25 | 20240422 | 183100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 26 | 20240422 | 183000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 27 | 20240422 | 182900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 28 | 20240422 | 182800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 29 | 20240422 | 182700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 30 | 20240422 | 182600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 31 | 20240422 | 182500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 32 | 20240422 | 182400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 33 | 20240422 | 182300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 34 | 20240422 | 182200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 35 | 20240422 | 182100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 36 | 20240422 | 182000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 37 | 20240422 | 181900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 38 | 20240422 | 181800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 39 | 20240422 | 181700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 40 | 20240422 | 181600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 41 | 20240422 | 181500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 42 | 20240422 | 181400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 43 | 20240422 | 181300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 44 | 20240422 | 181200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 45 | 20240422 | 181100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 46 | 20240422 | 181000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 47 | 20240422 | 180900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 48 | 20240422 | 180800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 49 | 20240422 | 180700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 50 | 20240422 | 180600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 51 | 20240422 | 180500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 52 | 20240422 | 180400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 53 | 20240422 | 180300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 54 | 20240422 | 180200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 55 | 20240422 | 180100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 56 | 20240422 | 180000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 57 | 20240422 | 175900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 58 | 20240422 | 175800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 59 | 20240422 | 175700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 60 | 20240422 | 175600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 61 | 20240422 | 175500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 62 | 20240422 | 175400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 63 | 20240422 | 175300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 64 | 20240422 | 175200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 65 | 20240422 | 175100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 66 | 20240422 | 175000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 67 | 20240422 | 174900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 68 | 20240422 | 174800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 69 | 20240422 | 174700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 70 | 20240422 | 174600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 71 | 20240422 | 174500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 72 | 20240422 | 174400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 73 | 20240422 | 174300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 74 | 20240422 | 174200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 75 | 20240422 | 174100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 76 | 20240422 | 174000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 77 | 20240422 | 173900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 78 | 20240422 | 173800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 79 | 20240422 | 173700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 80 | 20240422 | 173600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 81 | 20240422 | 173500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 82 | 20240422 | 173400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 83 | 20240422 | 173300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 84 | 20240422 | 173200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 85 | 20240422 | 173100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 86 | 20240422 | 173000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 87 | 20240422 | 172900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 88 | 20240422 | 172800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 89 | 20240422 | 172700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 90 | 20240422 | 172600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 91 | 20240422 | 172500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 92 | 20240422 | 172400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 93 | 20240422 | 172300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 94 | 20240422 | 172200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 95 | 20240422 | 172100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 96 | 20240422 | 172000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 97 | 20240422 | 171900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 98 | 20240422 | 171800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 99 | 20240422 | 171700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 100 | 20240422 | 171600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 101 | 20240422 | 171500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 102 | 20240422 | 171400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 103 | 20240422 | 171300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 104 | 20240422 | 171200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 105 | 20240422 | 171100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 106 | 20240422 | 171000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 107 | 20240422 | 170900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 108 | 20240422 | 170800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 109 | 20240422 | 170700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 110 | 20240422 | 170600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 111 | 20240422 | 170500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 112 | 20240422 | 170400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 113 | 20240422 | 170300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 114 | 20240422 | 170200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 115 | 20240422 | 170100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 116 | 20240422 | 170000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 117 | 20240422 | 165900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 118 | 20240422 | 165800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 119 | 20240422 | 165700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 120 | 20240422 | 165600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 121 | 20240422 | 165500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 122 | 20240422 | 165400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 123 | 20240422 | 165300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 124 | 20240422 | 165200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 125 | 20240422 | 165100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 126 | 20240422 | 165000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 127 | 20240422 | 164900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 128 | 20240422 | 164800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 129 | 20240422 | 164700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 130 | 20240422 | 164600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 131 | 20240422 | 164500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 132 | 20240422 | 164400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 133 | 20240422 | 164300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 134 | 20240422 | 164200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 135 | 20240422 | 164100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 136 | 20240422 | 164000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 137 | 20240422 | 163900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 138 | 20240422 | 163800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 139 | 20240422 | 163700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 140 | 20240422 | 163600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 141 | 20240422 | 163500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 142 | 20240422 | 163400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 143 | 20240422 | 163300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 144 | 20240422 | 163200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 145 | 20240422 | 163100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 146 | 20240422 | 163000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 147 | 20240422 | 162900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 148 | 20240422 | 162800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 149 | 20240422 | 162700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 150 | 20240422 | 162600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 151 | 20240422 | 162500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 152 | 20240422 | 162400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 153 | 20240422 | 162300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 154 | 20240422 | 162200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 155 | 20240422 | 162100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 156 | 20240422 | 162000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 157 | 20240422 | 161900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 158 | 20240422 | 161800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 159 | 20240422 | 161700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 160 | 20240422 | 161600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 161 | 20240422 | 161500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 162 | 20240422 | 161400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 163 | 20240422 | 161300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 164 | 20240422 | 161200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 165 | 20240422 | 161100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 166 | 20240422 | 161000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 167 | 20240422 | 160900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 168 | 20240422 | 160800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 169 | 20240422 | 160700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 170 | 20240422 | 160600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 171 | 20240422 | 160500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 172 | 20240422 | 160400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 173 | 20240422 | 160300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 174 | 20240422 | 160200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 175 | 20240422 | 160100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 176 | 20240422 | 160000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 177 | 20240422 | 155900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 178 | 20240422 | 155800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 179 | 20240422 | 155700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 180 | 20240422 | 155600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 181 | 20240422 | 155500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 182 | 20240422 | 155400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 183 | 20240422 | 155300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 184 | 20240422 | 155200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 185 | 20240422 | 155100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 186 | 20240422 | 155000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 187 | 20240422 | 154900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 188 | 20240422 | 154800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 189 | 20240422 | 154700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 190 | 20240422 | 154600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 191 | 20240422 | 154500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 192 | 20240422 | 154400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 193 | 20240422 | 154300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 194 | 20240422 | 154200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 195 | 20240422 | 154100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 196 | 20240422 | 154000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 197 | 20240422 | 153900 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 198 | 20240422 | 153800 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 199 | 20240422 | 153700 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 200 | 20240422 | 153600 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 201 | 20240422 | 153500 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 202 | 20240422 | 153400 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 203 | 20240422 | 153300 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 204 | 20240422 | 153200 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 205 | 20240422 | 153100 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 0 |
| 206 | 20240422 | 153000 | 294995891200 | 158600 | 158600 | 158600 | 158600 | 13349 |
| 207 | 20240422 | 152900 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 208 | 20240422 | 152800 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 209 | 20240422 | 152700 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 210 | 20240422 | 152600 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 211 | 20240422 | 152500 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 212 | 20240422 | 152400 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 213 | 20240422 | 152300 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 214 | 20240422 | 152200 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 215 | 20240422 | 152100 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 216 | 20240422 | 152000 | 292878739800 | 158900 | 158900 | 158900 | 158900 | 0 |
| 217 | 20240422 | 151900 | 292878739800 | 158900 | 158900 | 159300 | 158800 | 5217 |
| 218 | 20240422 | 151800 | 292049053600 | 159200 | 159100 | 159200 | 158800 | 4999 |
| 219 | 20240422 | 151700 | 291254354000 | 159100 | 159000 | 159200 | 159000 | 3194 |
| 220 | 20240422 | 151600 | 290746274700 | 159000 | 159300 | 159400 | 159000 | 2987 |
| 221 | 20240422 | 151500 | 290270687500 | 159300 | 159400 | 159400 | 159000 | 4065 |
| 222 | 20240422 | 151400 | 289623458400 | 159400 | 159300 | 159500 | 159000 | 2736 |
| 223 | 20240422 | 151300 | 289187667600 | 159400 | 159300 | 159600 | 159200 | 3150 |
| 224 | 20240422 | 151200 | 288685547300 | 159200 | 158200 | 159300 | 158100 | 2247 |
| 225 | 20240422 | 151100 | 288328721200 | 158200 | 158700 | 158900 | 158000 | 5226 |
| 226 | 20240422 | 151000 | 287501090300 | 158800 | 158900 | 159000 | 158500 | 3643 |
| 227 | 20240422 | 150900 | 286922945600 | 158900 | 159000 | 159200 | 158600 | 3631 |
| 228 | 20240422 | 150800 | 286346307400 | 159000 | 159400 | 159500 | 159000 | 3146 |
| 229 | 20240422 | 150700 | 285845166600 | 159400 | 159400 | 159600 | 159300 | 1863 |
| 230 | 20240422 | 150600 | 285548068000 | 159400 | 159100 | 159500 | 159000 | 2709 |
| 231 | 20240422 | 150500 | 285116654800 | 159100 | 159500 | 159600 | 158900 | 3581 |
| 232 | 20240422 | 150400 | 284546511500 | 159500 | 159600 | 159700 | 159400 | 2786 |
| 233 | 20240422 | 150300 | 284102047700 | 159600 | 159500 | 159700 | 159400 | 2759 |
| 234 | 20240422 | 150200 | 283661851000 | 159500 | 159300 | 159600 | 159200 | 6079 |
| 235 | 20240422 | 150100 | 282692460400 | 159300 | 158600 | 159300 | 158500 | 4329 |
| 236 | 20240422 | 150000 | 282004938400 | 158500 | 158900 | 159000 | 158500 | 6054 |
| 237 | 20240422 | 145900 | 281043811500 | 159000 | 158900 | 159100 | 158600 | 3287 |
| 238 | 20240422 | 145800 | 280521682200 | 158900 | 157700 | 159100 | 157700 | 6811 |
| 239 | 20240422 | 145700 | 279440863200 | 157700 | 158200 | 158200 | 157600 | 2674 |
| 240 | 20240422 | 145600 | 279018543200 | 158100 | 158500 | 158600 | 158000 | 3467 |
| 241 | 20240422 | 145500 | 278469964900 | 158400 | 158100 | 158500 | 158000 | 5397 |
| 242 | 20240422 | 145400 | 277616003400 | 158200 | 157200 | 158200 | 157200 | 5762 |
| 243 | 20240422 | 145300 | 276706861400 | 157200 | 157400 | 157500 | 157100 | 2087 |
| 244 | 20240422 | 145200 | 276378534200 | 157300 | 157500 | 157600 | 157100 | 2700 |
| 245 | 20240422 | 145100 | 275953562700 | 157400 | 157500 | 157600 | 157400 | 2610 |
| 246 | 20240422 | 145000 | 275542511400 | 157500 | 157100 | 157500 | 157100 | 2541 |
| 247 | 20240422 | 144900 | 275142774100 | 157100 | 157300 | 157500 | 157100 | 2979 |
| 248 | 20240422 | 144800 | 274674061700 | 157200 | 157400 | 157500 | 157000 | 2414 |
| 249 | 20240422 | 144700 | 274294316600 | 157400 | 156400 | 157500 | 156300 | 3098 |
| 250 | 20240422 | 144600 | 273808150100 | 156300 | 156500 | 156700 | 156300 | 1974 |
| 251 | 20240422 | 144500 | 273499381600 | 156500 | 156200 | 156800 | 156200 | 1625 |
| 252 | 20240422 | 144400 | 273245058100 | 156200 | 155900 | 156400 | 155800 | 753 |
| 253 | 20240422 | 144300 | 273127491900 | 156000 | 156400 | 156400 | 155600 | 1462 |
| 254 | 20240422 | 144200 | 272899452600 | 156400 | 156000 | 156800 | 155800 | 2297 |
| 255 | 20240422 | 144100 | 272540203900 | 156100 | 156400 | 156500 | 156000 | 695 |
| 256 | 20240422 | 144000 | 272431550200 | 156500 | 156300 | 156700 | 156300 | 1095 |
| 257 | 20240422 | 143900 | 272260183500 | 156300 | 156400 | 156500 | 156200 | 1185 |
| 258 | 20240422 | 143800 | 272074968000 | 156400 | 156700 | 156700 | 155300 | 2136 |
| 259 | 20240422 | 143700 | 271741103200 | 156700 | 155300 | 156800 | 155300 | 2751 |
| 260 | 20240422 | 143600 | 271311075900 | 155300 | 154800 | 155400 | 154800 | 1526 |
| 261 | 20240422 | 143500 | 271074369000 | 154800 | 154800 | 154900 | 154600 | 926 |
| 262 | 20240422 | 143400 | 270931078900 | 154800 | 154800 | 154900 | 154600 | 930 |
| 263 | 20240422 | 143300 | 270787154700 | 154800 | 154900 | 154900 | 154500 | 927 |
| 264 | 20240422 | 143200 | 270643756600 | 154900 | 155200 | 155200 | 154800 | 1037 |
| 265 | 20240422 | 143100 | 270483012200 | 155200 | 154300 | 155200 | 154200 | 4222 |
| 266 | 20240422 | 143000 | 269830381300 | 154300 | 154400 | 154600 | 154200 | 1036 |
| 267 | 20240422 | 142900 | 269670485100 | 154500 | 154700 | 154700 | 154500 | 1290 |
| 268 | 20240422 | 142800 | 269471063100 | 154600 | 154600 | 155000 | 154400 | 1275 |
| 269 | 20240422 | 142700 | 269273857100 | 154500 | 155000 | 155100 | 154200 | 1683 |
| 270 | 20240422 | 142600 | 269013588100 | 155000 | 154700 | 155100 | 154600 | 1090 |
| 271 | 20240422 | 142500 | 268844760100 | 154700 | 154600 | 155000 | 154000 | 2486 |
| 272 | 20240422 | 142400 | 268460468900 | 154600 | 156100 | 156100 | 154600 | 3343 |
| 273 | 20240422 | 142300 | 267940719200 | 156000 | 155900 | 156200 | 155900 | 1419 |
| 274 | 20240422 | 142200 | 267719206700 | 155900 | 156500 | 156600 | 155800 | 2413 |
| 275 | 20240422 | 142100 | 267342352000 | 156500 | 156900 | 157200 | 156500 | 5788 |
| 276 | 20240422 | 142000 | 266433941700 | 156900 | 156300 | 157100 | 156300 | 4714 |
| 277 | 20240422 | 141900 | 265694471900 | 156300 | 156300 | 156500 | 156200 | 2366 |
| 278 | 20240422 | 141800 | 265324426400 | 156300 | 156500 | 156600 | 156200 | 2688 |
| 279 | 20240422 | 141700 | 264904096600 | 156500 | 156400 | 156600 | 155800 | 4577 |
| 280 | 20240422 | 141600 | 264189392300 | 156500 | 154800 | 156500 | 154800 | 6675 |
| 281 | 20240422 | 141500 | 263151930500 | 154800 | 154200 | 155000 | 154100 | 2504 |
| 282 | 20240422 | 141400 | 262764391100 | 154300 | 153200 | 154300 | 153100 | 3248 |
| 283 | 20240422 | 141300 | 262265593300 | 153200 | 153200 | 153400 | 153100 | 1633 |
| 284 | 20240422 | 141200 | 262015391300 | 153200 | 153400 | 153400 | 153100 | 2546 |
| 285 | 20240422 | 141100 | 261625322900 | 153300 | 153300 | 154000 | 153200 | 3593 |
| 286 | 20240422 | 141000 | 261073393400 | 153200 | 153700 | 153800 | 153100 | 7320 |
| 287 | 20240422 | 140900 | 259951375300 | 153700 | 153900 | 154000 | 153700 | 1811 |
| 288 | 20240422 | 140800 | 259672819800 | 153900 | 154600 | 154800 | 153900 | 1929 |
| 289 | 20240422 | 140700 | 259375253900 | 154600 | 154800 | 154800 | 154500 | 1273 |
| 290 | 20240422 | 140600 | 259178342900 | 154800 | 154800 | 155000 | 154800 | 1326 |
| 291 | 20240422 | 140500 | 258972975100 | 154900 | 154500 | 154900 | 154500 | 1167 |
| 292 | 20240422 | 140400 | 258792426800 | 154500 | 154000 | 154700 | 153900 | 1600 |
| 293 | 20240422 | 140300 | 258545486100 | 153900 | 154100 | 154200 | 153900 | 1418 |
| 294 | 20240422 | 140200 | 258327033600 | 154100 | 153900 | 154300 | 153900 | 2200 |
| 295 | 20240422 | 140100 | 257988264500 | 153900 | 154100 | 154300 | 153800 | 2560 |
| 296 | 20240422 | 140000 | 257593996400 | 154000 | 154600 | 154700 | 154000 | 1791 |
| 297 | 20240422 | 135900 | 257317564000 | 154700 | 154700 | 154800 | 154600 | 835 |
| 298 | 20240422 | 135800 | 257188391000 | 154600 | 154600 | 154700 | 154500 | 973 |
| 299 | 20240422 | 135700 | 257037955400 | 154700 | 154500 | 154900 | 154100 | 1176 |
| 300 | 20240422 | 135600 | 256856059800 | 154000 | 155000 | 155200 | 153900 | 4424 |
| 301 | 20240422 | 135500 | 256173415600 | 155000 | 155100 | 155300 | 154900 | 2576 |
| 302 | 20240422 | 135400 | 255773879800 | 155000 | 154100 | 155200 | 154100 | 1887 |
| 303 | 20240422 | 135300 | 255481932500 | 154100 | 154600 | 154700 | 154100 | 3564 |
| 304 | 20240422 | 135200 | 254931656300 | 154600 | 154600 | 154700 | 154400 | 958 |
| 305 | 20240422 | 135100 | 254783566700 | 154600 | 154200 | 154700 | 154100 | 2461 |
| 306 | 20240422 | 135000 | 254403698200 | 154200 | 153800 | 154400 | 153700 | 3505 |
| 307 | 20240422 | 134900 | 253863988900 | 153900 | 154800 | 154800 | 153700 | 8570 |
| 308 | 20240422 | 134800 | 252542393200 | 154700 | 154800 | 155300 | 154600 | 2980 |
| 309 | 20240422 | 134700 | 252080998700 | 154800 | 155200 | 155200 | 154400 | 4734 |
| 310 | 20240422 | 134600 | 251348146500 | 155100 | 155600 | 155600 | 155100 | 2079 |
| 311 | 20240422 | 134500 | 251025328400 | 155600 | 156100 | 156100 | 155400 | 2405 |
| 312 | 20240422 | 134400 | 250650695800 | 156100 | 155200 | 156400 | 155100 | 3581 |
| 313 | 20240422 | 134300 | 250093060500 | 155200 | 155300 | 155400 | 154900 | 8881 |
| 314 | 20240422 | 134200 | 248715908100 | 155500 | 155800 | 155800 | 155300 | 1923 |
| 315 | 20240422 | 134100 | 248416806500 | 155800 | 155900 | 156300 | 155700 | 948 |
| 316 | 20240422 | 134000 | 248269059400 | 155900 | 156100 | 156200 | 155800 | 1370 |
| 317 | 20240422 | 133900 | 248055419300 | 156100 | 155800 | 156200 | 155800 | 3575 |
| 318 | 20240422 | 133800 | 247497919400 | 155800 | 156200 | 156200 | 155800 | 4056 |
| 319 | 20240422 | 133700 | 246865050100 | 156200 | 156300 | 156400 | 156000 | 2898 |
| 320 | 20240422 | 133600 | 246412498900 | 156300 | 156800 | 156800 | 156300 | 2352 |
| 321 | 20240422 | 133500 | 246044134700 | 156700 | 156900 | 157100 | 156600 | 1458 |
| 322 | 20240422 | 133400 | 245815472800 | 156800 | 156200 | 156900 | 156100 | 1993 |
| 323 | 20240422 | 133300 | 245503662100 | 156200 | 156100 | 156500 | 156000 | 2366 |
| 324 | 20240422 | 133200 | 245134036100 | 156200 | 156600 | 156700 | 156100 | 1984 |
| 325 | 20240422 | 133100 | 244823861600 | 156600 | 156500 | 156600 | 156400 | 1907 |
| 326 | 20240422 | 133000 | 244525461000 | 156500 | 156100 | 156700 | 156000 | 3482 |
| 327 | 20240422 | 132900 | 243981739100 | 156100 | 157000 | 157100 | 156100 | 7353 |
| 328 | 20240422 | 132800 | 242830495600 | 157000 | 157400 | 157500 | 157000 | 2329 |
| 329 | 20240422 | 132700 | 242464438000 | 157400 | 157700 | 157800 | 157400 | 691 |
| 330 | 20240422 | 132600 | 242355560300 | 157700 | 157900 | 158000 | 157700 | 501 |
| 331 | 20240422 | 132500 | 242276520500 | 157800 | 158100 | 158200 | 157700 | 1365 |
| 332 | 20240422 | 132400 | 242060929300 | 158100 | 157600 | 158300 | 157600 | 1657 |
| 333 | 20240422 | 132300 | 241799015200 | 157600 | 157500 | 157700 | 157500 | 789 |
| 334 | 20240422 | 132200 | 241674665700 | 157500 | 157100 | 157600 | 157000 | 2923 |
| 335 | 20240422 | 132100 | 241215046700 | 157100 | 157200 | 157300 | 157000 | 2111 |
| 336 | 20240422 | 132000 | 240883299100 | 157200 | 157400 | 157500 | 157200 | 1538 |
| 337 | 20240422 | 131900 | 240641291600 | 157400 | 157400 | 157500 | 157300 | 1161 |
| 338 | 20240422 | 131800 | 240458612400 | 157400 | 157500 | 157500 | 157400 | 1410 |
| 339 | 20240422 | 131700 | 240236669000 | 157500 | 157400 | 157700 | 157200 | 1772 |
| 340 | 20240422 | 131600 | 239957675300 | 157400 | 157500 | 157600 | 157300 | 943 |
| 341 | 20240422 | 131500 | 239809186800 | 157500 | 157600 | 157700 | 157400 | 1657 |
| 342 | 20240422 | 131400 | 239548209400 | 157600 | 157700 | 158000 | 157600 | 1099 |
| 343 | 20240422 | 131300 | 239374863600 | 157700 | 157600 | 157800 | 157500 | 1122 |
| 344 | 20240422 | 131200 | 239198013500 | 157600 | 158100 | 158100 | 157600 | 2639 |
| 345 | 20240422 | 131100 | 238781473600 | 158100 | 158200 | 158200 | 158100 | 1381 |
| 346 | 20240422 | 131000 | 238563110400 | 158200 | 158300 | 158400 | 158200 | 892 |
| 347 | 20240422 | 130900 | 238421898200 | 158400 | 158500 | 158500 | 158200 | 1351 |
| 348 | 20240422 | 130800 | 238208035900 | 158500 | 158300 | 158600 | 158300 | 462 |
| 349 | 20240422 | 130700 | 238134836100 | 158300 | 158500 | 158600 | 158300 | 935 |
| 350 | 20240422 | 130600 | 237986663400 | 158600 | 158800 | 158800 | 158400 | 728 |
| 351 | 20240422 | 130500 | 237871225600 | 158700 | 158500 | 159200 | 158500 | 1613 |
| 352 | 20240422 | 130400 | 237614935800 | 158500 | 158600 | 158700 | 158300 | 1221 |
| 353 | 20240422 | 130300 | 237421438000 | 158600 | 158800 | 158800 | 158600 | 559 |
| 354 | 20240422 | 130200 | 237332709000 | 158800 | 158800 | 158900 | 158800 | 553 |
| 355 | 20240422 | 130100 | 237244881100 | 158800 | 159000 | 159000 | 158800 | 436 |
| 356 | 20240422 | 130000 | 237175588200 | 159000 | 159200 | 159200 | 158700 | 2366 |
| 357 | 20240422 | 125900 | 236799360500 | 159200 | 159500 | 159500 | 159200 | 1053 |
| 358 | 20240422 | 125800 | 236631528000 | 159600 | 159600 | 159600 | 159500 | 503 |
| 359 | 20240422 | 125700 | 236551280200 | 159700 | 159900 | 160000 | 159700 | 1398 |
| 360 | 20240422 | 125600 | 236327831700 | 159900 | 159900 | 160000 | 159900 | 1055 |
| 361 | 20240422 | 125500 | 236159063200 | 159900 | 159700 | 160000 | 159700 | 1304 |
| 362 | 20240422 | 125400 | 235950627800 | 159700 | 159200 | 159800 | 159200 | 553 |
| 363 | 20240422 | 125300 | 235862349700 | 159300 | 159300 | 159300 | 159100 | 382 |
| 364 | 20240422 | 125200 | 235801519400 | 159200 | 159100 | 159600 | 159100 | 911 |
| 365 | 20240422 | 125100 | 235656476600 | 159100 | 158900 | 159500 | 158700 | 704 |
| 366 | 20240422 | 125000 | 235544514100 | 158900 | 159000 | 159100 | 158700 | 735 |
| 367 | 20240422 | 124900 | 235427755400 | 159100 | 159100 | 159400 | 159000 | 661 |
| 368 | 20240422 | 124800 | 235322541100 | 159200 | 159100 | 159200 | 159000 | 448 |
| 369 | 20240422 | 124700 | 235251259300 | 159100 | 159200 | 159200 | 159100 | 292 |
| 370 | 20240422 | 124600 | 235204789600 | 159100 | 159400 | 159500 | 159100 | 479 |
| 371 | 20240422 | 124500 | 235128551000 | 159500 | 159600 | 159700 | 159400 | 1127 |
| 372 | 20240422 | 124400 | 234948721500 | 159600 | 159700 | 159800 | 159500 | 604 |
| 373 | 20240422 | 124300 | 234852335300 | 159900 | 159700 | 160000 | 159700 | 2128 |
| 374 | 20240422 | 124200 | 234512095900 | 159700 | 159400 | 159800 | 159300 | 907 |
| 375 | 20240422 | 124100 | 234367333000 | 159400 | 158700 | 159600 | 158700 | 1036 |
| 376 | 20240422 | 124000 | 234202344000 | 158800 | 158600 | 158800 | 158500 | 1113 |
| 377 | 20240422 | 123900 | 234025746300 | 158600 | 158500 | 158700 | 158500 | 500 |
| 378 | 20240422 | 123800 | 233946462800 | 158500 | 158000 | 158700 | 158000 | 1044 |
| 379 | 20240422 | 123700 | 233781235100 | 158000 | 158000 | 158300 | 157900 | 737 |
| 380 | 20240422 | 123600 | 233664667100 | 157800 | 158200 | 158400 | 157800 | 1794 |
| 381 | 20240422 | 123500 | 233381040900 | 158200 | 158100 | 158400 | 158000 | 719 |
| 382 | 20240422 | 123400 | 233267327300 | 158100 | 158600 | 158700 | 158000 | 2716 |
| 383 | 20240422 | 123300 | 232837651300 | 158600 | 158700 | 158900 | 158600 | 1061 |
| 384 | 20240422 | 123200 | 232669269000 | 158700 | 158700 | 158800 | 158700 | 506 |
| 385 | 20240422 | 123100 | 232588963900 | 158700 | 158900 | 159000 | 158700 | 779 |
| 386 | 20240422 | 123000 | 232465270700 | 158700 | 159000 | 159000 | 158600 | 749 |
| 387 | 20240422 | 122900 | 232346362100 | 158900 | 158600 | 159200 | 158400 | 1215 |
| 388 | 20240422 | 122800 | 232153556500 | 158600 | 159200 | 159300 | 158600 | 1571 |
| 389 | 20240422 | 122700 | 231903781100 | 159200 | 159400 | 159500 | 159100 | 691 |
| 390 | 20240422 | 122600 | 231793720300 | 159400 | 159600 | 159700 | 159400 | 582 |
| 391 | 20240422 | 122500 | 231700881200 | 159600 | 159800 | 159900 | 159600 | 578 |
| 392 | 20240422 | 122400 | 231608513000 | 159800 | 159900 | 159900 | 159700 | 673 |
| 393 | 20240422 | 122300 | 231500963100 | 159900 | 159800 | 160000 | 159700 | 945 |
| 394 | 20240422 | 122200 | 231349864000 | 159800 | 159300 | 159800 | 159300 | 745 |
| 395 | 20240422 | 122100 | 231230956600 | 159300 | 159300 | 159300 | 159100 | 671 |
| 396 | 20240422 | 122000 | 231124152200 | 159300 | 159500 | 159600 | 159300 | 1120 |
| 397 | 20240422 | 121900 | 230945566900 | 159600 | 159900 | 159900 | 159500 | 632 |
| 398 | 20240422 | 121800 | 230844640300 | 159900 | 160200 | 160300 | 159900 | 845 |
| 399 | 20240422 | 121700 | 230709350600 | 160300 | 160400 | 160400 | 160300 | 1628 |
| 400 | 20240422 | 121600 | 230448342300 | 160300 | 160300 | 160500 | 160300 | 760 |
| 401 | 20240422 | 121500 | 230326450300 | 160400 | 160300 | 160700 | 160200 | 1490 |
| 402 | 20240422 | 121400 | 230087418200 | 160400 | 159800 | 160400 | 159800 | 1274 |
| 403 | 20240422 | 121300 | 229883426900 | 159800 | 160000 | 160000 | 159400 | 1504 |
| 404 | 20240422 | 121200 | 229643029100 | 160100 | 159600 | 160300 | 159300 | 1524 |
| 405 | 20240422 | 121100 | 229399302200 | 159600 | 159700 | 159800 | 159300 | 4123 |
| 406 | 20240422 | 121000 | 228741351000 | 159800 | 160200 | 160200 | 159700 | 1447 |
| 407 | 20240422 | 120900 | 228509862800 | 160200 | 159600 | 160200 | 159500 | 2023 |
| 408 | 20240422 | 120800 | 228186441400 | 159600 | 159200 | 159600 | 159200 | 831 |
| 409 | 20240422 | 120700 | 228053969500 | 159500 | 159800 | 159900 | 159200 | 2131 |
| 410 | 20240422 | 120600 | 227713651700 | 159800 | 159000 | 159800 | 159000 | 1275 |
| 411 | 20240422 | 120500 | 227510466600 | 159000 | 158700 | 159400 | 158600 | 1813 |
| 412 | 20240422 | 120400 | 227222082600 | 158500 | 158200 | 158800 | 158000 | 1067 |
| 413 | 20240422 | 120300 | 227053175200 | 158200 | 158900 | 158900 | 158200 | 1794 |
| 414 | 20240422 | 120200 | 226768341000 | 158900 | 158800 | 159000 | 158800 | 1214 |
| 415 | 20240422 | 120100 | 226575459800 | 158800 | 158800 | 158900 | 158600 | 1760 |
| 416 | 20240422 | 120000 | 226296045400 | 158700 | 158200 | 158800 | 158100 | 2226 |
| 417 | 20240422 | 115900 | 225943104300 | 158100 | 157300 | 158200 | 157200 | 3059 |
| 418 | 20240422 | 115800 | 225460008500 | 157300 | 157300 | 157400 | 157200 | 262 |
| 419 | 20240422 | 115700 | 225418811900 | 157300 | 157200 | 157500 | 157200 | 612 |
| 420 | 20240422 | 115600 | 225322585100 | 157200 | 157300 | 157700 | 157200 | 808 |
| 421 | 20240422 | 115500 | 225195453100 | 157200 | 157000 | 157400 | 157000 | 510 |
| 422 | 20240422 | 115400 | 225115262900 | 157000 | 157200 | 157500 | 156900 | 2106 |
| 423 | 20240422 | 115300 | 224784449700 | 157200 | 157300 | 157400 | 157100 | 1332 |
| 424 | 20240422 | 115200 | 224575012000 | 157300 | 157600 | 157700 | 157200 | 1142 |
| 425 | 20240422 | 115100 | 224395213200 | 157500 | 158000 | 158000 | 157400 | 1416 |
| 426 | 20240422 | 115000 | 224171755600 | 157900 | 157400 | 158000 | 157300 | 1113 |
| 427 | 20240422 | 114900 | 223996031300 | 157400 | 157100 | 157600 | 157100 | 1143 |
| 428 | 20240422 | 114800 | 223816250800 | 157100 | 157100 | 157400 | 157100 | 436 |
| 429 | 20240422 | 114700 | 223747732800 | 157100 | 157000 | 157200 | 156900 | 726 |
| 430 | 20240422 | 114600 | 223633733100 | 157100 | 157400 | 157400 | 156900 | 2165 |
| 431 | 20240422 | 114500 | 223293577600 | 157400 | 157100 | 157500 | 157100 | 1340 |
| 432 | 20240422 | 114400 | 223082763000 | 157100 | 157000 | 157200 | 157000 | 534 |
| 433 | 20240422 | 114300 | 222998889000 | 157100 | 157000 | 157300 | 157000 | 989 |
| 434 | 20240422 | 114200 | 222843543800 | 157000 | 157000 | 157400 | 156900 | 1597 |
| 435 | 20240422 | 114100 | 222592624500 | 156900 | 156600 | 157100 | 156500 | 2124 |
| 436 | 20240422 | 114000 | 222259617500 | 156700 | 157100 | 157200 | 156500 | 3274 |
| 437 | 20240422 | 113900 | 221745983400 | 157200 | 157400 | 157500 | 157100 | 2648 |
| 438 | 20240422 | 113800 | 221329693400 | 157400 | 157700 | 157800 | 157300 | 2156 |
| 439 | 20240422 | 113700 | 220990173400 | 157700 | 157700 | 157800 | 157600 | 998 |
| 440 | 20240422 | 113600 | 220832828700 | 157800 | 157600 | 157800 | 157600 | 676 |
| 441 | 20240422 | 113500 | 220726221700 | 157600 | 157700 | 157700 | 157500 | 837 |
| 442 | 20240422 | 113400 | 220594306600 | 157600 | 157900 | 158000 | 157600 | 1057 |
| 443 | 20240422 | 113300 | 220427574000 | 158000 | 158000 | 158100 | 157900 | 1040 |
| 444 | 20240422 | 113200 | 220263265300 | 158100 | 158400 | 158500 | 158100 | 860 |
| 445 | 20240422 | 113100 | 220127143900 | 158400 | 158500 | 158600 | 158400 | 662 |
| 446 | 20240422 | 113000 | 220022229500 | 158500 | 158400 | 158600 | 158300 | 1255 |
| 447 | 20240422 | 112900 | 219823358200 | 158400 | 157800 | 159000 | 157700 | 1648 |
| 448 | 20240422 | 112800 | 219562520500 | 157800 | 158300 | 158400 | 157800 | 1300 |
| 449 | 20240422 | 112700 | 219356996300 | 158500 | 158600 | 158900 | 158300 | 943 |
| 450 | 20240422 | 112600 | 219207501900 | 158600 | 158900 | 159000 | 158400 | 1612 |
| 451 | 20240422 | 112500 | 218951688100 | 158900 | 158300 | 159100 | 158300 | 858 |
| 452 | 20240422 | 112400 | 218815449800 | 158300 | 157800 | 159100 | 157800 | 1056 |
| 453 | 20240422 | 112300 | 218648451400 | 157800 | 158000 | 158200 | 157800 | 1332 |
| 454 | 20240422 | 112200 | 218438009400 | 158000 | 157900 | 158300 | 157600 | 1494 |
| 455 | 20240422 | 112100 | 218202003500 | 157900 | 158800 | 158800 | 157200 | 2313 |
| 456 | 20240422 | 112000 | 217836918400 | 158900 | 158600 | 159000 | 158300 | 2114 |
| 457 | 20240422 | 111900 | 217501189400 | 158600 | 158100 | 158600 | 157300 | 5430 |
| 458 | 20240422 | 111800 | 216643860100 | 158100 | 158400 | 158400 | 158000 | 5647 |
| 459 | 20240422 | 111700 | 215751025200 | 158400 | 158600 | 158700 | 158300 | 2631 |
| 460 | 20240422 | 111600 | 215334094300 | 158600 | 159000 | 159100 | 158600 | 2079 |
| 461 | 20240422 | 111500 | 215004066100 | 159000 | 159100 | 159200 | 159000 | 564 |
| 462 | 20240422 | 111400 | 214914353700 | 159100 | 158800 | 159200 | 158700 | 1875 |
| 463 | 20240422 | 111300 | 214616544700 | 158800 | 158900 | 159000 | 158800 | 893 |
| 464 | 20240422 | 111200 | 214474699500 | 158800 | 158900 | 159000 | 158800 | 772 |
| 465 | 20240422 | 111100 | 214352030300 | 159000 | 158800 | 159000 | 158700 | 1306 |
| 466 | 20240422 | 111000 | 214144667800 | 158800 | 158500 | 158900 | 158500 | 1344 |
| 467 | 20240422 | 110900 | 213931410100 | 158500 | 159300 | 159400 | 158500 | 3582 |
| 468 | 20240422 | 110800 | 213362409700 | 159300 | 159400 | 159500 | 159300 | 1249 |
| 469 | 20240422 | 110700 | 213163284500 | 159500 | 159600 | 159800 | 159400 | 1108 |
| 470 | 20240422 | 110600 | 212986458000 | 159600 | 160100 | 161000 | 159600 | 2232 |
| 471 | 20240422 | 110500 | 212628865600 | 160100 | 159900 | 160100 | 159500 | 1300 |
| 472 | 20240422 | 110400 | 212421026800 | 159600 | 159300 | 160000 | 159100 | 1066 |
| 473 | 20240422 | 110300 | 212250869500 | 159100 | 158600 | 160000 | 158600 | 4124 |
| 474 | 20240422 | 110200 | 211594186600 | 158600 | 158500 | 158600 | 158300 | 3442 |
| 475 | 20240422 | 110100 | 211048800700 | 158600 | 159000 | 159100 | 158500 | 5017 |
| 476 | 20240422 | 110000 | 210251992000 | 159100 | 159700 | 159700 | 159000 | 2409 |
| 477 | 20240422 | 105900 | 209867918200 | 159700 | 159800 | 159900 | 159600 | 1483 |
| 478 | 20240422 | 105800 | 209631046600 | 159700 | 159400 | 159800 | 159400 | 1782 |
| 479 | 20240422 | 105700 | 209346702600 | 159500 | 159400 | 159500 | 159000 | 3211 |
| 480 | 20240422 | 105600 | 208835412400 | 159400 | 160000 | 160100 | 159400 | 2493 |
| 481 | 20240422 | 105500 | 208437206600 | 160000 | 160100 | 160300 | 160000 | 942 |
| 482 | 20240422 | 105400 | 208286365800 | 160200 | 160000 | 160300 | 160000 | 1519 |
| 483 | 20240422 | 105300 | 208043199500 | 160200 | 160900 | 161000 | 160000 | 4747 |
| 484 | 20240422 | 105200 | 207281097000 | 161000 | 161100 | 161100 | 160800 | 901 |
| 485 | 20240422 | 105100 | 207136101800 | 161200 | 161200 | 161500 | 160700 | 2012 |
| 486 | 20240422 | 105000 | 206812082300 | 161400 | 161400 | 161600 | 161100 | 1321 |
| 487 | 20240422 | 104900 | 206598805300 | 161400 | 161500 | 161500 | 161400 | 1345 |
| 488 | 20240422 | 104800 | 206381654600 | 161400 | 161400 | 161500 | 161300 | 1196 |
| 489 | 20240422 | 104700 | 206188562200 | 161400 | 161100 | 161600 | 161000 | 1445 |
| 490 | 20240422 | 104600 | 205955342900 | 161100 | 160900 | 161200 | 160900 | 1091 |
| 491 | 20240422 | 104500 | 205779673900 | 160900 | 161000 | 161400 | 160800 | 1024 |
| 492 | 20240422 | 104400 | 205614876100 | 161000 | 161500 | 161600 | 160600 | 2170 |
| 493 | 20240422 | 104300 | 205265292000 | 161600 | 161100 | 161700 | 161000 | 1568 |
| 494 | 20240422 | 104200 | 205012244800 | 161100 | 160800 | 161100 | 160700 | 1279 |
| 495 | 20240422 | 104100 | 204806495900 | 160800 | 161300 | 161400 | 160700 | 1929 |
| 496 | 20240422 | 104000 | 204495974600 | 161200 | 161800 | 161900 | 161200 | 2287 |
| 497 | 20240422 | 103900 | 204126244200 | 161700 | 161200 | 161900 | 161200 | 2866 |
| 498 | 20240422 | 103800 | 203662757500 | 161400 | 160700 | 161900 | 160700 | 3903 |
| 499 | 20240422 | 103700 | 203032229600 | 160700 | 160600 | 160900 | 160600 | 630 |
| 500 | 20240422 | 103600 | 202930975300 | 160600 | 160700 | 161300 | 160500 | 2590 |
| 501 | 20240422 | 103500 | 202514553000 | 160600 | 160300 | 160700 | 160300 | 1186 |
| 502 | 20240422 | 103400 | 202324304100 | 160300 | 160300 | 160400 | 160200 | 1030 |
| 503 | 20240422 | 103300 | 202159199700 | 160300 | 161000 | 161000 | 160100 | 2526 |
| 504 | 20240422 | 103200 | 201753512900 | 161000 | 160800 | 161200 | 160800 | 2143 |
| 505 | 20240422 | 103100 | 201408312300 | 160800 | 160300 | 161200 | 160300 | 1361 |
| 506 | 20240422 | 103000 | 201189663200 | 160300 | 159800 | 160900 | 159800 | 1993 |
| 507 | 20240422 | 102900 | 200870229900 | 159800 | 159800 | 160000 | 159600 | 1208 |
| 508 | 20240422 | 102800 | 200677214300 | 159800 | 159500 | 159900 | 159500 | 1592 |
| 509 | 20240422 | 102700 | 200423024800 | 159600 | 159100 | 159600 | 158800 | 2120 |
| 510 | 20240422 | 102600 | 200085473100 | 159100 | 159600 | 159600 | 159100 | 2615 |
| 511 | 20240422 | 102500 | 199668973200 | 159700 | 161000 | 161100 | 159700 | 2710 |
| 512 | 20240422 | 102400 | 199234367500 | 161000 | 160000 | 161100 | 160000 | 2197 |
| 513 | 20240422 | 102300 | 198881432100 | 160000 | 160300 | 160900 | 159800 | 6023 |
| 514 | 20240422 | 102200 | 197915125900 | 160300 | 159100 | 160400 | 158800 | 5407 |
| 515 | 20240422 | 102100 | 197052066800 | 159100 | 158000 | 159300 | 157900 | 5744 |
| 516 | 20240422 | 102000 | 196141824900 | 158100 | 158700 | 158800 | 157300 | 7120 |
| 517 | 20240422 | 101900 | 195016559100 | 158600 | 160500 | 160600 | 158300 | 13661 |
| 518 | 20240422 | 101800 | 192841761100 | 160500 | 162700 | 162800 | 160500 | 8779 |
| 519 | 20240422 | 101700 | 191423255300 | 162700 | 162700 | 162900 | 162600 | 4893 |
| 520 | 20240422 | 101600 | 190626856500 | 162800 | 163000 | 163100 | 162600 | 12974 |
| 521 | 20240422 | 101500 | 188513018100 | 163000 | 162600 | 163000 | 162600 | 7879 |
| 522 | 20240422 | 101400 | 187229600200 | 162600 | 162100 | 162700 | 162000 | 4165 |
| 523 | 20240422 | 101300 | 186553909000 | 162100 | 162000 | 162200 | 161500 | 6600 |
| 524 | 20240422 | 101200 | 185485727500 | 162100 | 162300 | 162800 | 161900 | 10379 |
| 525 | 20240422 | 101100 | 183800564700 | 162200 | 161400 | 162300 | 161400 | 8293 |
| 526 | 20240422 | 101000 | 182458656500 | 161500 | 160900 | 161500 | 160600 | 6449 |
| 527 | 20240422 | 100900 | 181421132200 | 160900 | 161800 | 161900 | 160900 | 10484 |
| 528 | 20240422 | 100800 | 179730177300 | 161800 | 161100 | 161900 | 160900 | 10017 |
| 529 | 20240422 | 100700 | 178113093600 | 161100 | 161000 | 161500 | 160700 | 13710 |
| 530 | 20240422 | 100600 | 175905044700 | 160900 | 159700 | 160900 | 159400 | 10504 |
| 531 | 20240422 | 100500 | 174219934300 | 159300 | 159900 | 160000 | 159300 | 8821 |
| 532 | 20240422 | 100400 | 172811508500 | 159700 | 159300 | 160200 | 159200 | 10576 |
| 533 | 20240422 | 100300 | 171122154400 | 159500 | 158300 | 159500 | 158300 | 15027 |
| 534 | 20240422 | 100200 | 168731154700 | 158400 | 157500 | 158400 | 157500 | 4780 |
| 535 | 20240422 | 100100 | 167975511700 | 157500 | 157900 | 158000 | 157400 | 5538 |
| 536 | 20240422 | 100000 | 167102399700 | 157900 | 157500 | 158100 | 157400 | 3826 |
| 537 | 20240422 | 095900 | 166498822400 | 157500 | 158300 | 158300 | 157300 | 3360 |
| 538 | 20240422 | 095800 | 165969523900 | 158300 | 157300 | 158300 | 157000 | 10872 |
| 539 | 20240422 | 095700 | 164256706800 | 157400 | 157500 | 157700 | 156800 | 6087 |
| 540 | 20240422 | 095600 | 163299075300 | 157600 | 156400 | 157600 | 155400 | 9115 |
| 541 | 20240422 | 095500 | 161870123700 | 156400 | 155800 | 156700 | 155800 | 3796 |
| 542 | 20240422 | 095400 | 161276496900 | 155800 | 154800 | 156000 | 154600 | 2956 |
| 543 | 20240422 | 095300 | 160818434700 | 154800 | 156700 | 156900 | 154800 | 7210 |
| 544 | 20240422 | 095200 | 159693529700 | 156700 | 156700 | 157200 | 156500 | 7074 |
| 545 | 20240422 | 095100 | 158584760100 | 156700 | 156800 | 157200 | 156200 | 9930 |
| 546 | 20240422 | 095000 | 157028909500 | 156900 | 156000 | 156900 | 155600 | 8889 |
| 547 | 20240422 | 094900 | 155639599600 | 156100 | 155300 | 156100 | 155200 | 3544 |
| 548 | 20240422 | 094800 | 155087407000 | 155200 | 156100 | 156300 | 154400 | 8921 |
| 549 | 20240422 | 094700 | 153700381600 | 156100 | 156000 | 156300 | 155400 | 13673 |
| 550 | 20240422 | 094600 | 151567725600 | 155900 | 154900 | 156000 | 154600 | 14917 |
| 551 | 20240422 | 094500 | 149249227700 | 154900 | 153800 | 155000 | 153800 | 18185 |
| 552 | 20240422 | 094400 | 146440182400 | 153900 | 153000 | 153900 | 152200 | 10005 |
| 553 | 20240422 | 094300 | 144909157000 | 153000 | 152600 | 153100 | 152000 | 13614 |
| 554 | 20240422 | 094200 | 142834480900 | 152600 | 152900 | 153100 | 152600 | 9357 |
| 555 | 20240422 | 094100 | 141404821500 | 152900 | 153200 | 153300 | 152600 | 9310 |
| 556 | 20240422 | 094000 | 139981936000 | 153200 | 153200 | 153700 | 152900 | 10189 |
| 557 | 20240422 | 093900 | 138419950000 | 153200 | 154800 | 154900 | 152600 | 25762 |
| 558 | 20240422 | 093800 | 134461641500 | 155000 | 155300 | 155400 | 154700 | 8441 |
| 559 | 20240422 | 093700 | 133153631400 | 155300 | 155100 | 155900 | 155100 | 4059 |
| 560 | 20240422 | 093600 | 132522684700 | 155100 | 155500 | 156200 | 154800 | 11828 |
| 561 | 20240422 | 093500 | 130685264500 | 155500 | 155500 | 155900 | 154900 | 13144 |
| 562 | 20240422 | 093400 | 128645100700 | 155500 | 155100 | 156200 | 154800 | 10509 |
| 563 | 20240422 | 093300 | 127008673700 | 155200 | 157400 | 157500 | 154700 | 36818 |
| 564 | 20240422 | 093200 | 121280598600 | 157500 | 157000 | 158000 | 156500 | 8323 |
| 565 | 20240422 | 093100 | 119973209900 | 157100 | 157700 | 157900 | 156500 | 17381 |
| 566 | 20240422 | 093000 | 117242257300 | 157700 | 157700 | 158400 | 157100 | 10072 |
| 567 | 20240422 | 092900 | 115655477300 | 157700 | 159400 | 159400 | 156500 | 32162 |
| 568 | 20240422 | 092800 | 110584834100 | 159200 | 160800 | 160800 | 159100 | 15688 |
| 569 | 20240422 | 092700 | 108079324500 | 160800 | 162000 | 162300 | 160600 | 11631 |
| 570 | 20240422 | 092600 | 106198734700 | 161900 | 161400 | 162100 | 161300 | 7555 |
| 571 | 20240422 | 092500 | 104976608500 | 161600 | 160700 | 161900 | 160500 | 11510 |
| 572 | 20240422 | 092400 | 103120500900 | 160600 | 159900 | 161200 | 159500 | 9876 |
| 573 | 20240422 | 092300 | 101540229200 | 160000 | 160200 | 160200 | 159100 | 15704 |
| 574 | 20240422 | 092200 | 99033424300 | 160200 | 160800 | 161300 | 160000 | 16010 |
| 575 | 20240422 | 092100 | 96461256500 | 160900 | 160500 | 160900 | 159500 | 27111 |
| 576 | 20240422 | 092000 | 92120171900 | 160700 | 163500 | 163700 | 160500 | 22654 |
| 577 | 20240422 | 091900 | 88451375900 | 163500 | 162800 | 164200 | 162600 | 8809 |
| 578 | 20240422 | 091800 | 87009471400 | 162700 | 162300 | 163800 | 162200 | 15661 |
| 579 | 20240422 | 091700 | 84453900700 | 162200 | 163500 | 164200 | 161900 | 23383 |
| 580 | 20240422 | 091600 | 80641857200 | 163500 | 165000 | 165900 | 162200 | 48382 |
| 581 | 20240422 | 091500 | 72714243200 | 165000 | 169600 | 169600 | 165000 | 27291 |
| 582 | 20240422 | 091400 | 68147009000 | 169600 | 171200 | 171300 | 169500 | 8722 |
| 583 | 20240422 | 091300 | 66660400800 | 171200 | 170900 | 171300 | 170600 | 8778 |
| 584 | 20240422 | 091200 | 65159460700 | 170900 | 169700 | 171700 | 169400 | 13576 |
| 585 | 20240422 | 091100 | 62844558000 | 169800 | 170700 | 170800 | 169200 | 11982 |
| 586 | 20240422 | 091000 | 60808920400 | 170700 | 170900 | 171300 | 170100 | 12685 |
| 587 | 20240422 | 090900 | 58645374200 | 171000 | 170700 | 171100 | 169800 | 11202 |
| 588 | 20240422 | 090800 | 56734971400 | 170700 | 168400 | 171000 | 168400 | 12952 |
| 589 | 20240422 | 090700 | 54533593100 | 168500 | 170000 | 170100 | 167500 | 25974 |
| 590 | 20240422 | 090600 | 50153471300 | 169900 | 172300 | 172700 | 169500 | 27504 |
| 591 | 20240422 | 090500 | 45458811500 | 172000 | 171000 | 172600 | 170500 | 22484 |
| 592 | 20240422 | 090400 | 41598024200 | 171000 | 175100 | 175100 | 168000 | 36589 |
| 593 | 20240422 | 090300 | 35304701800 | 174700 | 175500 | 177700 | 174500 | 37968 |
| 594 | 20240422 | 090200 | 28604008500 | 175500 | 176700 | 176800 | 172800 | 28074 |
| 595 | 20240422 | 090100 | 23676960100 | 176800 | 174000 | 178300 | 172100 | 61947 |
| 596 | 20240422 | 090000 | 12803321800 | 174000 | 167100 | 174400 | 167100 | 70440 |