36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 191200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 3 | 20240423 | 191100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 4 | 20240423 | 191000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 5 | 20240423 | 190900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 6 | 20240423 | 190800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 7 | 20240423 | 190700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 8 | 20240423 | 190600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 9 | 20240423 | 190500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 10 | 20240423 | 190400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 11 | 20240423 | 190300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 12 | 20240423 | 190200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 13 | 20240423 | 190100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 14 | 20240423 | 190000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 15 | 20240423 | 185900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 16 | 20240423 | 185800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 17 | 20240423 | 185700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 18 | 20240423 | 185600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 19 | 20240423 | 185500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 20 | 20240423 | 185400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 21 | 20240423 | 185300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 22 | 20240423 | 185200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 23 | 20240423 | 185100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 24 | 20240423 | 185000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 25 | 20240423 | 184900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 26 | 20240423 | 184800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 27 | 20240423 | 184700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 28 | 20240423 | 184600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 29 | 20240423 | 184500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 30 | 20240423 | 184400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 31 | 20240423 | 184300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 32 | 20240423 | 184200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 33 | 20240423 | 184100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 34 | 20240423 | 184000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 35 | 20240423 | 183900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 36 | 20240423 | 183800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 37 | 20240423 | 183700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 38 | 20240423 | 183600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 39 | 20240423 | 183500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 40 | 20240423 | 183400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 41 | 20240423 | 183300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 42 | 20240423 | 183200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 43 | 20240423 | 183100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 44 | 20240423 | 183000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 45 | 20240423 | 182900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 46 | 20240423 | 182800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 47 | 20240423 | 182700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 48 | 20240423 | 182600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 49 | 20240423 | 182500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 50 | 20240423 | 182400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 51 | 20240423 | 182300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 52 | 20240423 | 182200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 53 | 20240423 | 182100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 54 | 20240423 | 182000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 55 | 20240423 | 181900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 56 | 20240423 | 181800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 57 | 20240423 | 181700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 58 | 20240423 | 181600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 59 | 20240423 | 181500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 60 | 20240423 | 181400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 61 | 20240423 | 181300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 62 | 20240423 | 181200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 63 | 20240423 | 181100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 64 | 20240423 | 181000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 65 | 20240423 | 180900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 66 | 20240423 | 180800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 67 | 20240423 | 180700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 68 | 20240423 | 180600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 69 | 20240423 | 180500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 70 | 20240423 | 180400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 71 | 20240423 | 180300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 72 | 20240423 | 180200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 73 | 20240423 | 180100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 74 | 20240423 | 180000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 75 | 20240423 | 175900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 76 | 20240423 | 175800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 77 | 20240423 | 175700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 78 | 20240423 | 175600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 79 | 20240423 | 175500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 80 | 20240423 | 175400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 81 | 20240423 | 175300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 82 | 20240423 | 175200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 83 | 20240423 | 175100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 84 | 20240423 | 175000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 85 | 20240423 | 174900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 86 | 20240423 | 174800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 87 | 20240423 | 174700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 88 | 20240423 | 174600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 89 | 20240423 | 174500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 90 | 20240423 | 174400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 91 | 20240423 | 174300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 92 | 20240423 | 174200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 93 | 20240423 | 174100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 94 | 20240423 | 174000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 95 | 20240423 | 173900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 96 | 20240423 | 173800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 97 | 20240423 | 173700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 98 | 20240423 | 173600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 99 | 20240423 | 173500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 100 | 20240423 | 173400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 101 | 20240423 | 173300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 102 | 20240423 | 173200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 103 | 20240423 | 173100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 104 | 20240423 | 173000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 105 | 20240423 | 172900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 106 | 20240423 | 172800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 107 | 20240423 | 172700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 108 | 20240423 | 172600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 109 | 20240423 | 172500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 110 | 20240423 | 172400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 111 | 20240423 | 172300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 112 | 20240423 | 172200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 113 | 20240423 | 172100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 114 | 20240423 | 172000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 115 | 20240423 | 171900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 116 | 20240423 | 171800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 117 | 20240423 | 171700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 118 | 20240423 | 171600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 119 | 20240423 | 171500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 120 | 20240423 | 171400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 121 | 20240423 | 171300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 122 | 20240423 | 171200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 123 | 20240423 | 171100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 124 | 20240423 | 171000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 125 | 20240423 | 170900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 126 | 20240423 | 170800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 127 | 20240423 | 170700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 128 | 20240423 | 170600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 129 | 20240423 | 170500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 130 | 20240423 | 170400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 131 | 20240423 | 170300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 132 | 20240423 | 170200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 133 | 20240423 | 170100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 134 | 20240423 | 170000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 135 | 20240423 | 165900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 136 | 20240423 | 165800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 137 | 20240423 | 165700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 138 | 20240423 | 165600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 139 | 20240423 | 165500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 140 | 20240423 | 165400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 141 | 20240423 | 165300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 142 | 20240423 | 165200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 143 | 20240423 | 165100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 144 | 20240423 | 165000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 145 | 20240423 | 164900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 146 | 20240423 | 164800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 147 | 20240423 | 164700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 148 | 20240423 | 164600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 149 | 20240423 | 164500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 150 | 20240423 | 164400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 151 | 20240423 | 164300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 152 | 20240423 | 164200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 153 | 20240423 | 164100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 154 | 20240423 | 164000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 155 | 20240423 | 163900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 156 | 20240423 | 163800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 157 | 20240423 | 163700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 158 | 20240423 | 163600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 159 | 20240423 | 163500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 160 | 20240423 | 163400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 161 | 20240423 | 163300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 162 | 20240423 | 163200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 163 | 20240423 | 163100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 164 | 20240423 | 163000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 165 | 20240423 | 162900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 166 | 20240423 | 162800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 167 | 20240423 | 162700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 168 | 20240423 | 162600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 169 | 20240423 | 162500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 170 | 20240423 | 162400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 171 | 20240423 | 162300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 172 | 20240423 | 162200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 173 | 20240423 | 162100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 174 | 20240423 | 162000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 175 | 20240423 | 161900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 176 | 20240423 | 161800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 177 | 20240423 | 161700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 178 | 20240423 | 161600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 179 | 20240423 | 161500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 180 | 20240423 | 161400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 181 | 20240423 | 161300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 182 | 20240423 | 161200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 183 | 20240423 | 161100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 184 | 20240423 | 161000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 185 | 20240423 | 160900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 186 | 20240423 | 160800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 187 | 20240423 | 160700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 188 | 20240423 | 160600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 189 | 20240423 | 160500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 190 | 20240423 | 160400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 191 | 20240423 | 160300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 192 | 20240423 | 160200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 193 | 20240423 | 160100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 194 | 20240423 | 160000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 195 | 20240423 | 155900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 196 | 20240423 | 155800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 197 | 20240423 | 155700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 198 | 20240423 | 155600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 199 | 20240423 | 155500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 200 | 20240423 | 155400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 201 | 20240423 | 155300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 202 | 20240423 | 155200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 203 | 20240423 | 155100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 204 | 20240423 | 155000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 205 | 20240423 | 154900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 206 | 20240423 | 154800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 207 | 20240423 | 154700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 208 | 20240423 | 154600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 209 | 20240423 | 154500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 210 | 20240423 | 154400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 211 | 20240423 | 154300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 212 | 20240423 | 154200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 213 | 20240423 | 154100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 214 | 20240423 | 154000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 215 | 20240423 | 153900 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 216 | 20240423 | 153800 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 217 | 20240423 | 153700 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 218 | 20240423 | 153600 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 219 | 20240423 | 153500 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 220 | 20240423 | 153400 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 221 | 20240423 | 153300 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 222 | 20240423 | 153200 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 223 | 20240423 | 153100 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 0 |
| 224 | 20240423 | 153000 | 148121381700 | 106700 | 106700 | 106700 | 106700 | 32968 |
| 225 | 20240423 | 152900 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 226 | 20240423 | 152800 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 227 | 20240423 | 152700 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 228 | 20240423 | 152600 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 229 | 20240423 | 152500 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 230 | 20240423 | 152400 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 231 | 20240423 | 152300 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 232 | 20240423 | 152200 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 233 | 20240423 | 152100 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 234 | 20240423 | 152000 | 144603696100 | 107200 | 107200 | 107200 | 107200 | 0 |
| 235 | 20240423 | 151900 | 144603696100 | 107200 | 107000 | 107300 | 107000 | 8729 |
| 236 | 20240423 | 151800 | 143668639800 | 107100 | 107200 | 107300 | 107000 | 6971 |
| 237 | 20240423 | 151700 | 142922082500 | 107200 | 107200 | 107300 | 107100 | 4203 |
| 238 | 20240423 | 151600 | 142471523400 | 107200 | 107000 | 107300 | 107000 | 7997 |
| 239 | 20240423 | 151500 | 141614602400 | 107100 | 107200 | 107200 | 107000 | 7009 |
| 240 | 20240423 | 151400 | 140863645100 | 107200 | 107200 | 107300 | 107200 | 1978 |
| 241 | 20240423 | 151300 | 140651545200 | 107300 | 107300 | 107400 | 107200 | 2106 |
| 242 | 20240423 | 151200 | 140425578000 | 107300 | 107400 | 107400 | 107300 | 4863 |
| 243 | 20240423 | 151100 | 139903720100 | 107400 | 107500 | 107500 | 107300 | 2507 |
| 244 | 20240423 | 151000 | 139634421300 | 107500 | 107500 | 107500 | 107400 | 1480 |
| 245 | 20240423 | 150900 | 139475400400 | 107400 | 107500 | 107500 | 107300 | 3386 |
| 246 | 20240423 | 150800 | 139111764400 | 107400 | 107600 | 107600 | 107400 | 4578 |
| 247 | 20240423 | 150700 | 138619597600 | 107600 | 107600 | 107600 | 107500 | 1911 |
| 248 | 20240423 | 150600 | 138414072600 | 107600 | 107600 | 107600 | 107500 | 1341 |
| 249 | 20240423 | 150500 | 138269813800 | 107600 | 107600 | 107700 | 107500 | 1953 |
| 250 | 20240423 | 150400 | 138059685700 | 107600 | 107600 | 107600 | 107500 | 6534 |
| 251 | 20240423 | 150300 | 137357127700 | 107700 | 107700 | 107800 | 107600 | 6724 |
| 252 | 20240423 | 150200 | 136633542100 | 107800 | 107700 | 107800 | 107600 | 5165 |
| 253 | 20240423 | 150100 | 136077187600 | 107800 | 107800 | 107900 | 107700 | 4450 |
| 254 | 20240423 | 150000 | 135597452200 | 107900 | 107900 | 107900 | 107800 | 2138 |
| 255 | 20240423 | 145900 | 135366828800 | 107800 | 107900 | 107900 | 107800 | 2348 |
| 256 | 20240423 | 145800 | 135113528000 | 107800 | 107800 | 107900 | 107800 | 824 |
| 257 | 20240423 | 145700 | 135024628400 | 107800 | 107900 | 107900 | 107800 | 2190 |
| 258 | 20240423 | 145600 | 134788439600 | 107900 | 107900 | 107900 | 107800 | 877 |
| 259 | 20240423 | 145500 | 134693833400 | 107800 | 107700 | 107900 | 107700 | 2000 |
| 260 | 20240423 | 145400 | 134478227700 | 107700 | 107800 | 107800 | 107700 | 1318 |
| 261 | 20240423 | 145300 | 134336201800 | 107600 | 107700 | 107800 | 107600 | 1096 |
| 262 | 20240423 | 145200 | 134218172100 | 107700 | 107700 | 107800 | 107600 | 1527 |
| 263 | 20240423 | 145100 | 134053738800 | 107700 | 107700 | 107800 | 107600 | 1198 |
| 264 | 20240423 | 145000 | 133924722200 | 107700 | 107700 | 107800 | 107600 | 3251 |
| 265 | 20240423 | 144900 | 133574533700 | 107700 | 107800 | 107800 | 107700 | 2126 |
| 266 | 20240423 | 144800 | 133345513800 | 107800 | 107800 | 107800 | 107700 | 698 |
| 267 | 20240423 | 144700 | 133270282800 | 107700 | 107700 | 107800 | 107600 | 1333 |
| 268 | 20240423 | 144600 | 133126732600 | 107600 | 107700 | 107800 | 107600 | 915 |
| 269 | 20240423 | 144500 | 133028144300 | 107600 | 107700 | 107700 | 107600 | 1442 |
| 270 | 20240423 | 144400 | 132872856000 | 107700 | 107700 | 107800 | 107600 | 1655 |
| 271 | 20240423 | 144300 | 132694577400 | 107700 | 107700 | 107700 | 107600 | 1630 |
| 272 | 20240423 | 144200 | 132519033400 | 107700 | 107600 | 107700 | 107600 | 758 |
| 273 | 20240423 | 144100 | 132437409100 | 107700 | 107700 | 107700 | 107600 | 418 |
| 274 | 20240423 | 144000 | 132392397900 | 107700 | 107700 | 107700 | 107600 | 714 |
| 275 | 20240423 | 143900 | 132315537600 | 107700 | 107700 | 107800 | 107700 | 770 |
| 276 | 20240423 | 143800 | 132232605000 | 107700 | 107600 | 107700 | 107600 | 1495 |
| 277 | 20240423 | 143700 | 132071630800 | 107600 | 107700 | 107800 | 107600 | 1027 |
| 278 | 20240423 | 143600 | 131961023500 | 107800 | 107800 | 107800 | 107800 | 528 |
| 279 | 20240423 | 143500 | 131904105100 | 107800 | 107600 | 107800 | 107600 | 590 |
| 280 | 20240423 | 143400 | 131840560200 | 107700 | 107600 | 107700 | 107600 | 1492 |
| 281 | 20240423 | 143300 | 131679898200 | 107700 | 107700 | 107800 | 107600 | 1406 |
| 282 | 20240423 | 143200 | 131528438200 | 107700 | 107800 | 107800 | 107700 | 1116 |
| 283 | 20240423 | 143100 | 131408230900 | 107800 | 107700 | 107800 | 107700 | 809 |
| 284 | 20240423 | 143000 | 131321037100 | 107800 | 107600 | 107800 | 107600 | 1135 |
| 285 | 20240423 | 142900 | 131198810700 | 107700 | 107700 | 107700 | 107600 | 2581 |
| 286 | 20240423 | 142800 | 130921058700 | 107700 | 107700 | 107700 | 107600 | 885 |
| 287 | 20240423 | 142700 | 130825750200 | 107700 | 107700 | 107700 | 107600 | 1852 |
| 288 | 20240423 | 142600 | 130626330200 | 107700 | 107600 | 107700 | 107600 | 3280 |
| 289 | 20240423 | 142500 | 130273379700 | 107700 | 107600 | 107700 | 107600 | 322 |
| 290 | 20240423 | 142400 | 130238724500 | 107700 | 107900 | 107900 | 107700 | 2307 |
| 291 | 20240423 | 142300 | 129990072700 | 107900 | 108000 | 108000 | 107800 | 4676 |
| 292 | 20240423 | 142200 | 129485458100 | 108000 | 108000 | 108000 | 107900 | 792 |
| 293 | 20240423 | 142100 | 129399938300 | 108000 | 108000 | 108100 | 107900 | 3906 |
| 294 | 20240423 | 142000 | 128978087900 | 108000 | 107900 | 108000 | 107800 | 8279 |
| 295 | 20240423 | 141900 | 128084500100 | 107900 | 107800 | 107900 | 107700 | 1909 |
| 296 | 20240423 | 141800 | 127878716200 | 107700 | 107700 | 107800 | 107700 | 604 |
| 297 | 20240423 | 141700 | 127813639300 | 107800 | 107800 | 107800 | 107700 | 550 |
| 298 | 20240423 | 141600 | 127754402400 | 107800 | 107800 | 107800 | 107700 | 2502 |
| 299 | 20240423 | 141500 | 127484776200 | 107800 | 107800 | 107800 | 107700 | 2077 |
| 300 | 20240423 | 141400 | 127260925800 | 107800 | 107600 | 107900 | 107500 | 7239 |
| 301 | 20240423 | 141300 | 126480927900 | 107600 | 107600 | 107600 | 107500 | 1255 |
| 302 | 20240423 | 141200 | 126345909100 | 107600 | 107600 | 107600 | 107500 | 1682 |
| 303 | 20240423 | 141100 | 126164977100 | 107700 | 107600 | 107700 | 107600 | 945 |
| 304 | 20240423 | 141000 | 126063268300 | 107600 | 107600 | 107700 | 107500 | 1218 |
| 305 | 20240423 | 140900 | 125932177300 | 107600 | 107700 | 107700 | 107500 | 1673 |
| 306 | 20240423 | 140800 | 125752157300 | 107700 | 107800 | 107800 | 107700 | 921 |
| 307 | 20240423 | 140700 | 125652949400 | 107700 | 107500 | 107900 | 107500 | 5516 |
| 308 | 20240423 | 140600 | 125059165100 | 107400 | 107400 | 107500 | 107400 | 493 |
| 309 | 20240423 | 140500 | 125006188100 | 107400 | 107400 | 107500 | 107300 | 459 |
| 310 | 20240423 | 140400 | 124956892700 | 107400 | 107500 | 107500 | 107400 | 480 |
| 311 | 20240423 | 140300 | 124905315700 | 107500 | 107300 | 107500 | 107300 | 2180 |
| 312 | 20240423 | 140200 | 124671279100 | 107300 | 107200 | 107400 | 107200 | 1280 |
| 313 | 20240423 | 140100 | 124533951200 | 107300 | 107300 | 107300 | 107200 | 352 |
| 314 | 20240423 | 140000 | 124496206500 | 107200 | 107200 | 107300 | 107200 | 364 |
| 315 | 20240423 | 135900 | 124457170900 | 107200 | 107300 | 107300 | 107200 | 599 |
| 316 | 20240423 | 135800 | 124392938000 | 107200 | 107300 | 107300 | 107200 | 444 |
| 317 | 20240423 | 135700 | 124345337600 | 107300 | 107100 | 107300 | 107100 | 768 |
| 318 | 20240423 | 135600 | 124263018300 | 107200 | 107200 | 107300 | 107100 | 1740 |
| 319 | 20240423 | 135500 | 124076495600 | 107200 | 107200 | 107300 | 107100 | 1475 |
| 320 | 20240423 | 135400 | 123918348000 | 107100 | 107200 | 107300 | 107100 | 1323 |
| 321 | 20240423 | 135300 | 123776556900 | 107200 | 107300 | 107300 | 107200 | 2129 |
| 322 | 20240423 | 135200 | 123548197600 | 107300 | 107500 | 107500 | 107300 | 357 |
| 323 | 20240423 | 135100 | 123509868400 | 107500 | 107400 | 107500 | 107300 | 978 |
| 324 | 20240423 | 135000 | 123404812400 | 107500 | 107400 | 107500 | 107300 | 567 |
| 325 | 20240423 | 134900 | 123343907600 | 107400 | 107400 | 107400 | 107300 | 986 |
| 326 | 20240423 | 134800 | 123238069400 | 107400 | 107400 | 107500 | 107400 | 585 |
| 327 | 20240423 | 134700 | 123175230600 | 107500 | 107600 | 107600 | 107400 | 625 |
| 328 | 20240423 | 134600 | 123108045900 | 107600 | 107500 | 107600 | 107400 | 555 |
| 329 | 20240423 | 134500 | 123048390300 | 107500 | 107500 | 107600 | 107500 | 337 |
| 330 | 20240423 | 134400 | 123012158400 | 107500 | 107500 | 107600 | 107400 | 591 |
| 331 | 20240423 | 134300 | 122948615100 | 107400 | 107300 | 107500 | 107300 | 621 |
| 332 | 20240423 | 134200 | 122881920600 | 107400 | 107400 | 107400 | 107300 | 710 |
| 333 | 20240423 | 134100 | 122805673800 | 107400 | 107400 | 107400 | 107300 | 465 |
| 334 | 20240423 | 134000 | 122755761800 | 107400 | 107300 | 107500 | 107300 | 557 |
| 335 | 20240423 | 133900 | 122695944500 | 107300 | 107200 | 107300 | 107200 | 372 |
| 336 | 20240423 | 133800 | 122656029900 | 107300 | 107300 | 107300 | 107100 | 869 |
| 337 | 20240423 | 133700 | 122562864000 | 107300 | 107100 | 107300 | 107100 | 1080 |
| 338 | 20240423 | 133600 | 122447093500 | 107100 | 107100 | 107200 | 107100 | 1753 |
| 339 | 20240423 | 133500 | 122259331100 | 107100 | 107100 | 107200 | 107000 | 1195 |
| 340 | 20240423 | 133400 | 122131346300 | 107100 | 107400 | 107400 | 107100 | 4308 |
| 341 | 20240423 | 133300 | 121669422900 | 107400 | 107400 | 107500 | 107300 | 4937 |
| 342 | 20240423 | 133200 | 121139499400 | 107500 | 107400 | 107500 | 107400 | 1968 |
| 343 | 20240423 | 133100 | 120928038700 | 107500 | 107700 | 107700 | 107400 | 904 |
| 344 | 20240423 | 133000 | 120830794200 | 107800 | 107700 | 107900 | 107600 | 851 |
| 345 | 20240423 | 132900 | 120739142800 | 107600 | 107300 | 108000 | 107300 | 9182 |
| 346 | 20240423 | 132800 | 119749379300 | 107300 | 107400 | 107500 | 107300 | 772 |
| 347 | 20240423 | 132700 | 119666479700 | 107300 | 107600 | 107600 | 107300 | 2111 |
| 348 | 20240423 | 132600 | 119439622100 | 107600 | 107600 | 107700 | 107600 | 1646 |
| 349 | 20240423 | 132500 | 119262495300 | 107500 | 107500 | 107600 | 107500 | 792 |
| 350 | 20240423 | 132400 | 119177302800 | 107500 | 107400 | 107600 | 107400 | 825 |
| 351 | 20240423 | 132300 | 119088628000 | 107400 | 107500 | 107500 | 107300 | 3925 |
| 352 | 20240423 | 132200 | 118667041700 | 107500 | 107500 | 107600 | 107400 | 809 |
| 353 | 20240423 | 132100 | 118580077300 | 107500 | 107600 | 107700 | 107500 | 1190 |
| 354 | 20240423 | 132000 | 118452090600 | 107700 | 107500 | 107700 | 107400 | 1059 |
| 355 | 20240423 | 131900 | 118338182900 | 107500 | 107700 | 107800 | 107500 | 1269 |
| 356 | 20240423 | 131800 | 118201525100 | 107600 | 107500 | 107800 | 107500 | 707 |
| 357 | 20240423 | 131700 | 118125420000 | 107600 | 107500 | 107700 | 107500 | 668 |
| 358 | 20240423 | 131600 | 118053545400 | 107500 | 107700 | 107700 | 107500 | 457 |
| 359 | 20240423 | 131500 | 118004388100 | 107700 | 107700 | 107800 | 107500 | 788 |
| 360 | 20240423 | 131400 | 117919461300 | 107800 | 107700 | 107800 | 107500 | 1823 |
| 361 | 20240423 | 131300 | 117723289900 | 107700 | 107800 | 108000 | 107700 | 4018 |
| 362 | 20240423 | 131200 | 117289902400 | 107800 | 107600 | 107900 | 107600 | 5396 |
| 363 | 20240423 | 131100 | 116708256100 | 107600 | 107700 | 107700 | 107600 | 1297 |
| 364 | 20240423 | 131000 | 116568624100 | 107600 | 107400 | 107700 | 107300 | 4635 |
| 365 | 20240423 | 130900 | 116070177700 | 107300 | 107200 | 107300 | 107100 | 2238 |
| 366 | 20240423 | 130800 | 115830291300 | 107100 | 106900 | 107200 | 106900 | 1803 |
| 367 | 20240423 | 130700 | 115637398400 | 107000 | 106900 | 107000 | 106900 | 1126 |
| 368 | 20240423 | 130600 | 115516966500 | 106900 | 106900 | 107000 | 106800 | 1758 |
| 369 | 20240423 | 130500 | 115329055000 | 106900 | 106900 | 107000 | 106800 | 1178 |
| 370 | 20240423 | 130400 | 115203173000 | 106900 | 106900 | 107000 | 106800 | 2835 |
| 371 | 20240423 | 130300 | 114900194800 | 106900 | 107000 | 107000 | 106800 | 1314 |
| 372 | 20240423 | 130200 | 114759785000 | 106900 | 107000 | 107100 | 106900 | 4674 |
| 373 | 20240423 | 130100 | 114259983600 | 107000 | 107200 | 107200 | 107000 | 1413 |
| 374 | 20240423 | 130000 | 114108646200 | 107200 | 107300 | 107300 | 107100 | 1111 |
| 375 | 20240423 | 125900 | 113989600500 | 107200 | 107300 | 107300 | 107100 | 1960 |
| 376 | 20240423 | 125800 | 113779500100 | 107200 | 107200 | 107300 | 107000 | 3966 |
| 377 | 20240423 | 125700 | 113354740100 | 107100 | 107100 | 107200 | 107000 | 1285 |
| 378 | 20240423 | 125600 | 113217091200 | 107100 | 107100 | 107200 | 107000 | 1313 |
| 379 | 20240423 | 125500 | 113076458000 | 107000 | 107100 | 107100 | 107000 | 3935 |
| 380 | 20240423 | 125400 | 112655368400 | 107100 | 107300 | 107400 | 107000 | 9321 |
| 381 | 20240423 | 125300 | 111656088600 | 107400 | 107300 | 107400 | 107300 | 756 |
| 382 | 20240423 | 125200 | 111574958200 | 107400 | 107300 | 107400 | 107300 | 2399 |
| 383 | 20240423 | 125100 | 111317509900 | 107300 | 107500 | 107500 | 107300 | 974 |
| 384 | 20240423 | 125000 | 111212921600 | 107400 | 107500 | 107500 | 107400 | 398 |
| 385 | 20240423 | 124900 | 111170155100 | 107400 | 107400 | 107500 | 107400 | 573 |
| 386 | 20240423 | 124800 | 111108612900 | 107400 | 107300 | 107500 | 107300 | 873 |
| 387 | 20240423 | 124700 | 111014840600 | 107400 | 107400 | 107400 | 107300 | 760 |
| 388 | 20240423 | 124600 | 110933256900 | 107400 | 107500 | 107500 | 107300 | 3077 |
| 389 | 20240423 | 124500 | 110602765100 | 107400 | 107600 | 107700 | 107400 | 2341 |
| 390 | 20240423 | 124400 | 110351129200 | 107600 | 107700 | 107700 | 107500 | 702 |
| 391 | 20240423 | 124300 | 110275592400 | 107700 | 107700 | 107700 | 107600 | 329 |
| 392 | 20240423 | 124200 | 110240180100 | 107700 | 107700 | 107700 | 107600 | 791 |
| 393 | 20240423 | 124100 | 110155017300 | 107700 | 107700 | 107700 | 107600 | 355 |
| 394 | 20240423 | 124000 | 110116794500 | 107700 | 107600 | 107700 | 107600 | 230 |
| 395 | 20240423 | 123900 | 110092043600 | 107600 | 107600 | 107700 | 107500 | 1583 |
| 396 | 20240423 | 123800 | 109921669000 | 107600 | 107500 | 107600 | 107500 | 246 |
| 397 | 20240423 | 123700 | 109895209600 | 107600 | 107500 | 107600 | 107500 | 1469 |
| 398 | 20240423 | 123600 | 109737251500 | 107500 | 107600 | 107600 | 107500 | 1316 |
| 399 | 20240423 | 123500 | 109595737300 | 107500 | 107600 | 107600 | 107500 | 1151 |
| 400 | 20240423 | 123400 | 109471999800 | 107600 | 107500 | 107600 | 107500 | 2018 |
| 401 | 20240423 | 123300 | 109254942800 | 107600 | 107500 | 107600 | 107500 | 1622 |
| 402 | 20240423 | 123200 | 109080569500 | 107500 | 107600 | 107600 | 107500 | 778 |
| 403 | 20240423 | 123100 | 108996926900 | 107500 | 107600 | 107600 | 107500 | 257 |
| 404 | 20240423 | 123000 | 108969280500 | 107600 | 107700 | 107700 | 107500 | 1782 |
| 405 | 20240423 | 122900 | 108777596300 | 107600 | 107600 | 107700 | 107600 | 669 |
| 406 | 20240423 | 122800 | 108705604500 | 107600 | 107600 | 107700 | 107600 | 1071 |
| 407 | 20240423 | 122700 | 108590362300 | 107600 | 107700 | 107700 | 107600 | 1303 |
| 408 | 20240423 | 122600 | 108450141900 | 107600 | 107700 | 107700 | 107600 | 356 |
| 409 | 20240423 | 122500 | 108411832600 | 107600 | 107600 | 107600 | 107500 | 1638 |
| 410 | 20240423 | 122400 | 108235587200 | 107600 | 107700 | 107700 | 107500 | 2202 |
| 411 | 20240423 | 122300 | 107998651900 | 107700 | 107700 | 107700 | 107600 | 252 |
| 412 | 20240423 | 122200 | 107971535600 | 107700 | 107600 | 107700 | 107600 | 1207 |
| 413 | 20240423 | 122100 | 107841599000 | 107600 | 107800 | 107800 | 107600 | 1473 |
| 414 | 20240423 | 122000 | 107682943900 | 107800 | 107700 | 107800 | 107700 | 64 |
| 415 | 20240423 | 121900 | 107676046900 | 107700 | 107800 | 107800 | 107700 | 603 |
| 416 | 20240423 | 121800 | 107611088200 | 107800 | 107800 | 107800 | 107700 | 486 |
| 417 | 20240423 | 121700 | 107558714300 | 107800 | 107900 | 107900 | 107700 | 636 |
| 418 | 20240423 | 121600 | 107490167600 | 107900 | 107600 | 107900 | 107600 | 4677 |
| 419 | 20240423 | 121500 | 106985919400 | 107600 | 107600 | 107600 | 107500 | 200 |
| 420 | 20240423 | 121400 | 106964402100 | 107600 | 107500 | 107600 | 107400 | 750 |
| 421 | 20240423 | 121300 | 106883762700 | 107500 | 107500 | 107500 | 107400 | 1679 |
| 422 | 20240423 | 121200 | 106703372400 | 107500 | 107500 | 107600 | 107500 | 545 |
| 423 | 20240423 | 121100 | 106644783000 | 107500 | 107600 | 107600 | 107500 | 2005 |
| 424 | 20240423 | 121000 | 106429229500 | 107600 | 107500 | 107600 | 107500 | 559 |
| 425 | 20240423 | 120900 | 106369091200 | 107500 | 107500 | 107600 | 107500 | 628 |
| 426 | 20240423 | 120800 | 106301546300 | 107500 | 107600 | 107600 | 107500 | 330 |
| 427 | 20240423 | 120700 | 106266070200 | 107500 | 107500 | 107600 | 107400 | 407 |
| 428 | 20240423 | 120600 | 106222320900 | 107400 | 107400 | 107600 | 107400 | 401 |
| 429 | 20240423 | 120500 | 106179215000 | 107500 | 107500 | 107600 | 107400 | 944 |
| 430 | 20240423 | 120400 | 106077741500 | 107500 | 107600 | 107600 | 107500 | 690 |
| 431 | 20240423 | 120300 | 106003564400 | 107600 | 107600 | 107800 | 107500 | 219 |
| 432 | 20240423 | 120200 | 105979989000 | 107800 | 107500 | 107800 | 107500 | 1125 |
| 433 | 20240423 | 120100 | 105858849300 | 107500 | 107400 | 107500 | 107400 | 528 |
| 434 | 20240423 | 120000 | 105802099100 | 107500 | 107500 | 107600 | 107400 | 901 |
| 435 | 20240423 | 115900 | 105705287400 | 107500 | 107500 | 107600 | 107400 | 420 |
| 436 | 20240423 | 115800 | 105660154500 | 107400 | 107500 | 107500 | 107400 | 1278 |
| 437 | 20240423 | 115700 | 105522881500 | 107500 | 107800 | 107900 | 107400 | 5112 |
| 438 | 20240423 | 115600 | 104973038200 | 107800 | 107800 | 107900 | 107800 | 730 |
| 439 | 20240423 | 115500 | 104894331900 | 107800 | 107900 | 107900 | 107800 | 497 |
| 440 | 20240423 | 115400 | 104840739600 | 107800 | 107900 | 107900 | 107800 | 547 |
| 441 | 20240423 | 115300 | 104781733400 | 107900 | 107700 | 107900 | 107600 | 3298 |
| 442 | 20240423 | 115200 | 104426172800 | 107700 | 107600 | 107700 | 107600 | 169 |
| 443 | 20240423 | 115100 | 104407972200 | 107600 | 107700 | 107700 | 107600 | 371 |
| 444 | 20240423 | 115000 | 104368036100 | 107600 | 107500 | 107600 | 107500 | 446 |
| 445 | 20240423 | 114900 | 104320066600 | 107500 | 107500 | 107600 | 107500 | 449 |
| 446 | 20240423 | 114800 | 104271783300 | 107500 | 107600 | 107600 | 107500 | 615 |
| 447 | 20240423 | 114700 | 104205637500 | 107600 | 107600 | 107600 | 107500 | 2062 |
| 448 | 20240423 | 114600 | 103983912000 | 107700 | 107600 | 107700 | 107500 | 271 |
| 449 | 20240423 | 114500 | 103954752600 | 107600 | 107600 | 107700 | 107500 | 1082 |
| 450 | 20240423 | 114400 | 103838340800 | 107600 | 107600 | 107700 | 107500 | 641 |
| 451 | 20240423 | 114300 | 103769366900 | 107600 | 107700 | 107800 | 107600 | 685 |
| 452 | 20240423 | 114200 | 103695568100 | 107700 | 107700 | 107800 | 107600 | 1534 |
| 453 | 20240423 | 114100 | 103530386800 | 107700 | 107600 | 107800 | 107600 | 682 |
| 454 | 20240423 | 114000 | 103456922700 | 107700 | 107700 | 107700 | 107600 | 313 |
| 455 | 20240423 | 113900 | 103423229600 | 107500 | 107700 | 107700 | 107500 | 1853 |
| 456 | 20240423 | 113800 | 103223841300 | 107700 | 107600 | 107800 | 107600 | 1445 |
| 457 | 20240423 | 113700 | 103068214900 | 107600 | 107700 | 107800 | 107600 | 584 |
| 458 | 20240423 | 113600 | 103005333700 | 107700 | 107700 | 107800 | 107600 | 1872 |
| 459 | 20240423 | 113500 | 102803689200 | 107800 | 107600 | 107800 | 107600 | 1788 |
| 460 | 20240423 | 113400 | 102611123000 | 107600 | 107600 | 107600 | 107500 | 436 |
| 461 | 20240423 | 113300 | 102564228000 | 107600 | 107600 | 107600 | 107500 | 539 |
| 462 | 20240423 | 113200 | 102506254600 | 107700 | 107600 | 107700 | 107600 | 140 |
| 463 | 20240423 | 113100 | 102491189700 | 107700 | 107700 | 107700 | 107600 | 566 |
| 464 | 20240423 | 113000 | 102430277400 | 107600 | 107800 | 107800 | 107600 | 870 |
| 465 | 20240423 | 112900 | 102336624200 | 107800 | 107600 | 107800 | 107600 | 3352 |
| 466 | 20240423 | 112800 | 101975584900 | 107600 | 107500 | 107600 | 107400 | 2517 |
| 467 | 20240423 | 112700 | 101704982600 | 107500 | 107500 | 107500 | 107400 | 676 |
| 468 | 20240423 | 112600 | 101632334700 | 107500 | 107400 | 107500 | 107400 | 630 |
| 469 | 20240423 | 112500 | 101564649600 | 107400 | 107400 | 107500 | 107400 | 765 |
| 470 | 20240423 | 112400 | 101482439300 | 107400 | 107400 | 107500 | 107300 | 1700 |
| 471 | 20240423 | 112300 | 101299874200 | 107400 | 107400 | 107400 | 107300 | 1251 |
| 472 | 20240423 | 112200 | 101165612200 | 107300 | 107500 | 107500 | 107300 | 1796 |
| 473 | 20240423 | 112100 | 100972766900 | 107500 | 107500 | 107500 | 107400 | 678 |
| 474 | 20240423 | 112000 | 100899933900 | 107400 | 107500 | 107500 | 107400 | 800 |
| 475 | 20240423 | 111900 | 100814010800 | 107400 | 107600 | 107600 | 107400 | 2095 |
| 476 | 20240423 | 111800 | 100588808800 | 107600 | 107400 | 107600 | 107400 | 2984 |
| 477 | 20240423 | 111700 | 100268019200 | 107400 | 107500 | 107500 | 107400 | 1974 |
| 478 | 20240423 | 111600 | 100056003600 | 107500 | 107500 | 107500 | 107400 | 294 |
| 479 | 20240423 | 111500 | 100024409100 | 107400 | 107400 | 107500 | 107400 | 1741 |
| 480 | 20240423 | 111400 | 99837383100 | 107500 | 107500 | 107500 | 107400 | 519 |
| 481 | 20240423 | 111300 | 99781592900 | 107500 | 107500 | 107500 | 107400 | 1105 |
| 482 | 20240423 | 111200 | 99662834900 | 107500 | 107300 | 107500 | 107300 | 1669 |
| 483 | 20240423 | 111100 | 99483540000 | 107300 | 107300 | 107400 | 107300 | 719 |
| 484 | 20240423 | 111000 | 99406385900 | 107400 | 107600 | 107600 | 107300 | 1169 |
| 485 | 20240423 | 110900 | 99280859500 | 107600 | 107600 | 107700 | 107500 | 1594 |
| 486 | 20240423 | 110800 | 99109458200 | 107600 | 107600 | 107700 | 107600 | 1307 |
| 487 | 20240423 | 110700 | 98968793800 | 107700 | 107600 | 107700 | 107600 | 946 |
| 488 | 20240423 | 110600 | 98866947800 | 107700 | 107500 | 107700 | 107500 | 1423 |
| 489 | 20240423 | 110500 | 98713827600 | 107600 | 107600 | 107700 | 107500 | 1841 |
| 490 | 20240423 | 110400 | 98515720400 | 107600 | 107500 | 107700 | 107500 | 1900 |
| 491 | 20240423 | 110300 | 98311319900 | 107500 | 107400 | 107600 | 107300 | 1254 |
| 492 | 20240423 | 110200 | 98176586000 | 107400 | 107000 | 107400 | 107000 | 5736 |
| 493 | 20240423 | 110100 | 97561424200 | 107100 | 107100 | 107100 | 106900 | 4789 |
| 494 | 20240423 | 110000 | 97048923800 | 107100 | 107100 | 107200 | 107000 | 3243 |
| 495 | 20240423 | 105900 | 96701803600 | 107200 | 107200 | 107300 | 107000 | 13735 |
| 496 | 20240423 | 105800 | 95231133700 | 107200 | 107300 | 107400 | 107100 | 2882 |
| 497 | 20240423 | 105700 | 94922115400 | 107200 | 107200 | 107400 | 107000 | 6324 |
| 498 | 20240423 | 105600 | 94244693800 | 107100 | 107300 | 107400 | 107100 | 6192 |
| 499 | 20240423 | 105500 | 93580547200 | 107300 | 107600 | 107700 | 107200 | 11124 |
| 500 | 20240423 | 105400 | 92385805700 | 107600 | 107600 | 107700 | 107500 | 1663 |
| 501 | 20240423 | 105300 | 92206858500 | 107600 | 107600 | 107700 | 107500 | 2046 |
| 502 | 20240423 | 105200 | 91986768200 | 107500 | 107600 | 107700 | 107500 | 3797 |
| 503 | 20240423 | 105100 | 91578222200 | 107700 | 108000 | 108000 | 107600 | 6173 |
| 504 | 20240423 | 105000 | 90913097300 | 108000 | 107900 | 108000 | 107800 | 1933 |
| 505 | 20240423 | 104900 | 90704537700 | 107900 | 107800 | 107900 | 107800 | 1231 |
| 506 | 20240423 | 104800 | 90571743200 | 107800 | 107800 | 107900 | 107700 | 1369 |
| 507 | 20240423 | 104700 | 90424173100 | 107800 | 107600 | 107800 | 107600 | 3397 |
| 508 | 20240423 | 104600 | 90058324400 | 107600 | 107700 | 107700 | 107600 | 2156 |
| 509 | 20240423 | 104500 | 89826292500 | 107700 | 107800 | 107800 | 107700 | 2816 |
| 510 | 20240423 | 104400 | 89522940200 | 107800 | 107800 | 107900 | 107700 | 2190 |
| 511 | 20240423 | 104300 | 89286850500 | 107900 | 108000 | 108000 | 107800 | 2967 |
| 512 | 20240423 | 104200 | 88966661500 | 108000 | 108200 | 108200 | 108000 | 1181 |
| 513 | 20240423 | 104100 | 88838980600 | 108200 | 108100 | 108200 | 108000 | 1201 |
| 514 | 20240423 | 104000 | 88709140100 | 108100 | 108000 | 108100 | 107800 | 1470 |
| 515 | 20240423 | 103900 | 88550409200 | 107900 | 108000 | 108100 | 107900 | 2839 |
| 516 | 20240423 | 103800 | 88244026800 | 108000 | 108200 | 108200 | 108000 | 5605 |
| 517 | 20240423 | 103700 | 87638344200 | 108200 | 108500 | 108600 | 108100 | 5254 |
| 518 | 20240423 | 103600 | 87069099300 | 108500 | 108600 | 108600 | 108400 | 2574 |
| 519 | 20240423 | 103500 | 86789797300 | 108600 | 108500 | 108600 | 108500 | 1318 |
| 520 | 20240423 | 103400 | 86646699500 | 108500 | 108500 | 108600 | 108400 | 3875 |
| 521 | 20240423 | 103300 | 86226278900 | 108500 | 108500 | 108500 | 108400 | 1969 |
| 522 | 20240423 | 103200 | 86012727400 | 108500 | 108600 | 108600 | 108400 | 2803 |
| 523 | 20240423 | 103100 | 85708492800 | 108600 | 108500 | 108600 | 108400 | 1260 |
| 524 | 20240423 | 103000 | 85571751900 | 108500 | 108600 | 108800 | 108300 | 5958 |
| 525 | 20240423 | 102900 | 84925176900 | 108600 | 108800 | 108900 | 108600 | 5833 |
| 526 | 20240423 | 102800 | 84290450400 | 108800 | 108700 | 109000 | 108700 | 8638 |
| 527 | 20240423 | 102700 | 83350170600 | 108700 | 108800 | 108900 | 108600 | 8981 |
| 528 | 20240423 | 102600 | 82372765300 | 108800 | 108400 | 108900 | 108300 | 32023 |
| 529 | 20240423 | 102500 | 78891394600 | 108100 | 108200 | 108300 | 108000 | 5762 |
| 530 | 20240423 | 102400 | 78267948700 | 108200 | 108100 | 108200 | 108100 | 1029 |
| 531 | 20240423 | 102300 | 78156642900 | 108100 | 108200 | 108300 | 108000 | 2154 |
| 532 | 20240423 | 102200 | 77923668300 | 108200 | 108300 | 108300 | 108200 | 2391 |
| 533 | 20240423 | 102100 | 77664739500 | 108200 | 108000 | 108300 | 108000 | 2415 |
| 534 | 20240423 | 102000 | 77403481100 | 108100 | 108000 | 108100 | 107900 | 1829 |
| 535 | 20240423 | 101900 | 77205901700 | 108000 | 107800 | 108000 | 107800 | 1027 |
| 536 | 20240423 | 101800 | 77095123700 | 107800 | 107900 | 108000 | 107800 | 656 |
| 537 | 20240423 | 101700 | 77024372400 | 107900 | 107800 | 107900 | 107800 | 3090 |
| 538 | 20240423 | 101600 | 76691158300 | 107900 | 108000 | 108000 | 107800 | 1309 |
| 539 | 20240423 | 101500 | 76549970100 | 107900 | 108000 | 108200 | 107900 | 2788 |
| 540 | 20240423 | 101400 | 76248820600 | 108000 | 108200 | 108400 | 108000 | 4377 |
| 541 | 20240423 | 101300 | 75775258600 | 108300 | 108400 | 108500 | 108200 | 7120 |
| 542 | 20240423 | 101200 | 75003460100 | 108400 | 108300 | 108400 | 108200 | 3872 |
| 543 | 20240423 | 101100 | 74584012200 | 108300 | 108600 | 108600 | 108200 | 5680 |
| 544 | 20240423 | 101000 | 73967949100 | 108600 | 108400 | 108700 | 108400 | 17561 |
| 545 | 20240423 | 100900 | 72061714800 | 108400 | 107900 | 108400 | 107600 | 17968 |
| 546 | 20240423 | 100800 | 70118624300 | 107600 | 107600 | 107900 | 107500 | 10855 |
| 547 | 20240423 | 100700 | 68949712800 | 107700 | 107600 | 107700 | 107500 | 2694 |
| 548 | 20240423 | 100600 | 68659829000 | 107600 | 107700 | 107800 | 107600 | 1510 |
| 549 | 20240423 | 100500 | 68497221800 | 107700 | 107900 | 108000 | 107700 | 2020 |
| 550 | 20240423 | 100400 | 68279361000 | 107900 | 107900 | 108000 | 107800 | 1584 |
| 551 | 20240423 | 100300 | 68108398100 | 107900 | 107900 | 107900 | 107800 | 1551 |
| 552 | 20240423 | 100200 | 67941074200 | 107800 | 107600 | 107900 | 107500 | 5241 |
| 553 | 20240423 | 100100 | 67376653200 | 107600 | 107500 | 107700 | 107400 | 1027 |
| 554 | 20240423 | 100000 | 67266190700 | 107400 | 107500 | 107600 | 107400 | 2565 |
| 555 | 20240423 | 095900 | 66990381600 | 107600 | 107500 | 107600 | 107400 | 1889 |
| 556 | 20240423 | 095800 | 66787325500 | 107600 | 107700 | 107700 | 107500 | 1370 |
| 557 | 20240423 | 095700 | 66639881100 | 107700 | 107900 | 107900 | 107600 | 2316 |
| 558 | 20240423 | 095600 | 66390449900 | 107800 | 107900 | 108000 | 107800 | 1638 |
| 559 | 20240423 | 095500 | 66213673100 | 107900 | 108100 | 108200 | 107800 | 5803 |
| 560 | 20240423 | 095400 | 65586616300 | 108000 | 107700 | 108000 | 107600 | 6140 |
| 561 | 20240423 | 095300 | 64924278000 | 107700 | 107500 | 107800 | 107300 | 6247 |
| 562 | 20240423 | 095200 | 64252266500 | 107500 | 107400 | 107600 | 107400 | 2383 |
| 563 | 20240423 | 095100 | 63996151500 | 107400 | 107400 | 107700 | 107100 | 12231 |
| 564 | 20240423 | 095000 | 62682887200 | 107400 | 107600 | 107700 | 107300 | 6522 |
| 565 | 20240423 | 094900 | 61982061600 | 107600 | 107600 | 107800 | 107500 | 7596 |
| 566 | 20240423 | 094800 | 61164679400 | 107600 | 108100 | 108100 | 107500 | 16439 |
| 567 | 20240423 | 094700 | 59393391500 | 108100 | 107800 | 108200 | 107800 | 7070 |
| 568 | 20240423 | 094600 | 58629994400 | 107800 | 107900 | 108000 | 107600 | 2979 |
| 569 | 20240423 | 094500 | 58308916800 | 107900 | 107500 | 108100 | 107500 | 8402 |
| 570 | 20240423 | 094400 | 57402397200 | 107500 | 107600 | 107600 | 107400 | 10989 |
| 571 | 20240423 | 094300 | 56221123800 | 107600 | 108300 | 108400 | 107500 | 19394 |
| 572 | 20240423 | 094200 | 54127375300 | 108300 | 108400 | 108800 | 108200 | 27119 |
| 573 | 20240423 | 094100 | 51185389900 | 108400 | 107900 | 108400 | 107800 | 12505 |
| 574 | 20240423 | 094000 | 49833955500 | 108000 | 107600 | 108200 | 107600 | 31527 |
| 575 | 20240423 | 093900 | 46429054000 | 107700 | 107300 | 107700 | 107200 | 14691 |
| 576 | 20240423 | 093800 | 44850867000 | 107300 | 107100 | 107300 | 107000 | 4337 |
| 577 | 20240423 | 093700 | 44385954400 | 107100 | 107300 | 107300 | 106900 | 5762 |
| 578 | 20240423 | 093600 | 43769032900 | 107300 | 107000 | 107300 | 107000 | 4680 |
| 579 | 20240423 | 093500 | 43267560800 | 107000 | 106900 | 107000 | 106800 | 4941 |
| 580 | 20240423 | 093400 | 42739494300 | 107000 | 107200 | 107300 | 106900 | 6241 |
| 581 | 20240423 | 093300 | 42071039500 | 107200 | 106600 | 107600 | 106600 | 31544 |
| 582 | 20240423 | 093200 | 38692288500 | 106700 | 106400 | 106700 | 106400 | 3473 |
| 583 | 20240423 | 093100 | 38322136300 | 106500 | 106300 | 106600 | 106200 | 3773 |
| 584 | 20240423 | 093000 | 37920919700 | 106300 | 106700 | 106700 | 106200 | 8299 |
| 585 | 20240423 | 092900 | 37037630200 | 106700 | 106800 | 106800 | 106600 | 5280 |
| 586 | 20240423 | 092800 | 36473958500 | 106800 | 106900 | 107000 | 106700 | 4366 |
| 587 | 20240423 | 092700 | 36007465000 | 106900 | 106800 | 107000 | 106700 | 12493 |
| 588 | 20240423 | 092600 | 34672080100 | 106900 | 106600 | 106900 | 106500 | 9183 |
| 589 | 20240423 | 092500 | 33692377400 | 106500 | 106400 | 106600 | 106200 | 6365 |
| 590 | 20240423 | 092400 | 33015105200 | 106300 | 106300 | 106400 | 106200 | 2135 |
| 591 | 20240423 | 092300 | 32788123500 | 106200 | 106000 | 106400 | 105900 | 9520 |
| 592 | 20240423 | 092200 | 31777842500 | 106000 | 106200 | 106200 | 105900 | 3154 |
| 593 | 20240423 | 092100 | 31443366200 | 106100 | 106500 | 106500 | 106100 | 6739 |
| 594 | 20240423 | 092000 | 30726824100 | 106500 | 106000 | 106600 | 105900 | 14919 |
| 595 | 20240423 | 091900 | 29140690100 | 106000 | 105900 | 106200 | 105900 | 7448 |
| 596 | 20240423 | 091800 | 28350735600 | 105900 | 105600 | 106000 | 105600 | 5149 |
| 597 | 20240423 | 091700 | 27805579200 | 105700 | 105400 | 105800 | 105000 | 5595 |
| 598 | 20240423 | 091600 | 27215049700 | 105400 | 105100 | 105400 | 104700 | 23387 |
| 599 | 20240423 | 091500 | 24760242900 | 105100 | 105400 | 105400 | 105100 | 6130 |
| 600 | 20240423 | 091400 | 24115379800 | 105400 | 105400 | 105500 | 105100 | 12039 |
| 601 | 20240423 | 091300 | 22847980200 | 105400 | 105600 | 105700 | 105300 | 13882 |
| 602 | 20240423 | 091200 | 21383156600 | 105600 | 105900 | 106000 | 105600 | 3440 |
| 603 | 20240423 | 091100 | 21019115200 | 106000 | 106200 | 106200 | 105900 | 3976 |
| 604 | 20240423 | 091000 | 20597472700 | 106200 | 105800 | 106300 | 105600 | 9284 |
| 605 | 20240423 | 090900 | 19613280400 | 105800 | 105600 | 105900 | 105400 | 6116 |
| 606 | 20240423 | 090800 | 18967245200 | 105600 | 105900 | 105900 | 105600 | 5765 |
| 607 | 20240423 | 090700 | 18357385000 | 105900 | 106100 | 106300 | 105800 | 4770 |
| 608 | 20240423 | 090600 | 17851583200 | 105800 | 106500 | 106500 | 105600 | 10645 |
| 609 | 20240423 | 090500 | 16722059100 | 106400 | 105200 | 106500 | 105000 | 13084 |
| 610 | 20240423 | 090400 | 15334553600 | 105200 | 104700 | 105500 | 104500 | 21555 |
| 611 | 20240423 | 090300 | 13075450100 | 104600 | 105000 | 105200 | 104300 | 31285 |
| 612 | 20240423 | 090200 | 9800069700 | 105000 | 106100 | 106100 | 104900 | 36323 |
| 613 | 20240423 | 090100 | 5976325600 | 106000 | 106100 | 106700 | 105800 | 19226 |
| 614 | 20240423 | 090000 | 3935193000 | 106200 | 106400 | 107000 | 105600 | 37003 |