34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 183100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 3 | 20240422 | 183000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 4 | 20240422 | 182900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 5 | 20240422 | 182800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 6 | 20240422 | 182700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 7 | 20240422 | 182600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 8 | 20240422 | 182500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 9 | 20240422 | 182400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 10 | 20240422 | 182300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 11 | 20240422 | 182200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 12 | 20240422 | 182100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 13 | 20240422 | 182000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 14 | 20240422 | 181900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 15 | 20240422 | 181800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 16 | 20240422 | 181700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 17 | 20240422 | 181600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 18 | 20240422 | 181500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 19 | 20240422 | 181400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 20 | 20240422 | 181300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 21 | 20240422 | 181200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 22 | 20240422 | 181100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 23 | 20240422 | 181000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 24 | 20240422 | 180900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 25 | 20240422 | 180800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 26 | 20240422 | 180700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 27 | 20240422 | 180600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 28 | 20240422 | 180500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 29 | 20240422 | 180400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 30 | 20240422 | 180300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 31 | 20240422 | 180200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 32 | 20240422 | 180100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 33 | 20240422 | 180000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 34 | 20240422 | 175900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 35 | 20240422 | 175800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 36 | 20240422 | 175700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 37 | 20240422 | 175600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 38 | 20240422 | 175500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 39 | 20240422 | 175400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 40 | 20240422 | 175300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 41 | 20240422 | 175200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 42 | 20240422 | 175100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 43 | 20240422 | 175000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 44 | 20240422 | 174900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 45 | 20240422 | 174800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 46 | 20240422 | 174700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 47 | 20240422 | 174600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 48 | 20240422 | 174500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 49 | 20240422 | 174400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 50 | 20240422 | 174300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 51 | 20240422 | 174200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 52 | 20240422 | 174100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 53 | 20240422 | 174000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 54 | 20240422 | 173900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 55 | 20240422 | 173800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 56 | 20240422 | 173700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 57 | 20240422 | 173600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 58 | 20240422 | 173500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 59 | 20240422 | 173400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 60 | 20240422 | 173300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 61 | 20240422 | 173200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 62 | 20240422 | 173100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 63 | 20240422 | 173000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 64 | 20240422 | 172900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 65 | 20240422 | 172800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 66 | 20240422 | 172700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 67 | 20240422 | 172600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 68 | 20240422 | 172500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 69 | 20240422 | 172400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 70 | 20240422 | 172300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 71 | 20240422 | 172200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 72 | 20240422 | 172100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 73 | 20240422 | 172000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 74 | 20240422 | 171900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 75 | 20240422 | 171800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 76 | 20240422 | 171700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 77 | 20240422 | 171600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 78 | 20240422 | 171500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 79 | 20240422 | 171400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 80 | 20240422 | 171300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 81 | 20240422 | 171200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 82 | 20240422 | 171100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 83 | 20240422 | 171000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 84 | 20240422 | 170900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 85 | 20240422 | 170800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 86 | 20240422 | 170700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 87 | 20240422 | 170600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 88 | 20240422 | 170500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 89 | 20240422 | 170400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 90 | 20240422 | 170300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 91 | 20240422 | 170200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 92 | 20240422 | 170100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 93 | 20240422 | 170000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 94 | 20240422 | 165900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 95 | 20240422 | 165800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 96 | 20240422 | 165700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 97 | 20240422 | 165600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 98 | 20240422 | 165500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 99 | 20240422 | 165400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 100 | 20240422 | 165300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 101 | 20240422 | 165200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 102 | 20240422 | 165100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 103 | 20240422 | 165000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 104 | 20240422 | 164900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 105 | 20240422 | 164800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 106 | 20240422 | 164700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 107 | 20240422 | 164600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 108 | 20240422 | 164500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 109 | 20240422 | 164400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 110 | 20240422 | 164300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 111 | 20240422 | 164200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 112 | 20240422 | 164100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 113 | 20240422 | 164000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 114 | 20240422 | 163900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 115 | 20240422 | 163800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 116 | 20240422 | 163700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 117 | 20240422 | 163600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 118 | 20240422 | 163500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 119 | 20240422 | 163400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 120 | 20240422 | 163300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 121 | 20240422 | 163200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 122 | 20240422 | 163100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 123 | 20240422 | 163000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 124 | 20240422 | 162900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 125 | 20240422 | 162800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 126 | 20240422 | 162700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 127 | 20240422 | 162600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 128 | 20240422 | 162500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 129 | 20240422 | 162400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 130 | 20240422 | 162300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 131 | 20240422 | 162200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 132 | 20240422 | 162100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 133 | 20240422 | 162000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 134 | 20240422 | 161900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 135 | 20240422 | 161800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 136 | 20240422 | 161700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 137 | 20240422 | 161600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 138 | 20240422 | 161500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 139 | 20240422 | 161400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 140 | 20240422 | 161300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 141 | 20240422 | 161200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 142 | 20240422 | 161100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 143 | 20240422 | 161000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 144 | 20240422 | 160900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 145 | 20240422 | 160800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 146 | 20240422 | 160700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 147 | 20240422 | 160600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 148 | 20240422 | 160500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 149 | 20240422 | 160400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 150 | 20240422 | 160300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 151 | 20240422 | 160200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 152 | 20240422 | 160100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 153 | 20240422 | 160000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 154 | 20240422 | 155900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 155 | 20240422 | 155800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 156 | 20240422 | 155700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 157 | 20240422 | 155600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 158 | 20240422 | 155500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 159 | 20240422 | 155400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 160 | 20240422 | 155300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 161 | 20240422 | 155200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 162 | 20240422 | 155100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 163 | 20240422 | 155000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 164 | 20240422 | 154900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 165 | 20240422 | 154800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 166 | 20240422 | 154700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 167 | 20240422 | 154600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 168 | 20240422 | 154500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 169 | 20240422 | 154400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 170 | 20240422 | 154300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 171 | 20240422 | 154200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 172 | 20240422 | 154100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 173 | 20240422 | 154000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 174 | 20240422 | 153900 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 175 | 20240422 | 153800 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 176 | 20240422 | 153700 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 177 | 20240422 | 153600 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 178 | 20240422 | 153500 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 179 | 20240422 | 153400 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 180 | 20240422 | 153300 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 181 | 20240422 | 153200 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 0 |
| 182 | 20240422 | 153100 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 183 | 20240422 | 153000 | 217372000700 | 115100 | 115100 | 115100 | 115100 | 69495 |
| 184 | 20240422 | 152900 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 185 | 20240422 | 152800 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 186 | 20240422 | 152700 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 187 | 20240422 | 152600 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 188 | 20240422 | 152500 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 189 | 20240422 | 152400 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 190 | 20240422 | 152300 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 191 | 20240422 | 152200 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 192 | 20240422 | 152100 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 193 | 20240422 | 152000 | 209373126200 | 115000 | 115000 | 115000 | 115000 | 0 |
| 194 | 20240422 | 151900 | 209373126200 | 115000 | 114900 | 115000 | 114800 | 5599 |
| 195 | 20240422 | 151800 | 208729814400 | 114700 | 114800 | 114900 | 114700 | 6918 |
| 196 | 20240422 | 151700 | 207935682900 | 114800 | 114800 | 114800 | 114700 | 5588 |
| 197 | 20240422 | 151600 | 207294581100 | 114800 | 114800 | 114800 | 114700 | 2390 |
| 198 | 20240422 | 151500 | 207020328200 | 114800 | 114700 | 114800 | 114700 | 1786 |
| 199 | 20240422 | 151400 | 206815389600 | 114700 | 114700 | 114800 | 114600 | 8216 |
| 200 | 20240422 | 151300 | 205872945700 | 114800 | 114800 | 114800 | 114600 | 3057 |
| 201 | 20240422 | 151200 | 205522329200 | 114800 | 114700 | 114800 | 114600 | 2377 |
| 202 | 20240422 | 151100 | 205249645700 | 114700 | 114700 | 114800 | 114600 | 2333 |
| 203 | 20240422 | 151000 | 204981999700 | 114700 | 114700 | 114800 | 114700 | 2527 |
| 204 | 20240422 | 150900 | 204692029000 | 114700 | 114800 | 114800 | 114700 | 1682 |
| 205 | 20240422 | 150800 | 204499021400 | 114800 | 114800 | 114800 | 114700 | 1405 |
| 206 | 20240422 | 150700 | 204337766200 | 114800 | 114700 | 114800 | 114600 | 910 |
| 207 | 20240422 | 150600 | 204233352100 | 114800 | 114700 | 114800 | 114600 | 3348 |
| 208 | 20240422 | 150500 | 203849437200 | 114600 | 114600 | 114700 | 114500 | 1008 |
| 209 | 20240422 | 150400 | 203733873000 | 114600 | 114800 | 114800 | 114500 | 10224 |
| 210 | 20240422 | 150300 | 202561522400 | 114800 | 114700 | 114800 | 114500 | 8384 |
| 211 | 20240422 | 150200 | 201599763600 | 114700 | 114800 | 114800 | 114500 | 10574 |
| 212 | 20240422 | 150100 | 200387341300 | 114800 | 114700 | 114800 | 114700 | 2636 |
| 213 | 20240422 | 150000 | 200084864600 | 114700 | 114900 | 114900 | 114600 | 7260 |
| 214 | 20240422 | 145900 | 199251844500 | 114800 | 114900 | 114900 | 114800 | 1519 |
| 215 | 20240422 | 145800 | 199077357700 | 114900 | 114900 | 114900 | 114800 | 1418 |
| 216 | 20240422 | 145700 | 198914460700 | 114800 | 114800 | 114900 | 114700 | 2012 |
| 217 | 20240422 | 145600 | 198683357500 | 114800 | 114800 | 114900 | 114700 | 2507 |
| 218 | 20240422 | 145500 | 198395484300 | 114900 | 114900 | 114900 | 114800 | 1527 |
| 219 | 20240422 | 145400 | 198220132200 | 114900 | 114900 | 114900 | 114800 | 1249 |
| 220 | 20240422 | 145300 | 198076672500 | 114900 | 114900 | 114900 | 114800 | 1863 |
| 221 | 20240422 | 145200 | 197862710500 | 114900 | 114800 | 114900 | 114700 | 1530 |
| 222 | 20240422 | 145100 | 197687048900 | 114700 | 114900 | 114900 | 114700 | 2519 |
| 223 | 20240422 | 145000 | 197397789400 | 114900 | 114800 | 114900 | 114800 | 1535 |
| 224 | 20240422 | 144900 | 197221494800 | 114900 | 114900 | 115000 | 114800 | 3333 |
| 225 | 20240422 | 144800 | 196838481300 | 115000 | 115000 | 115000 | 114900 | 1585 |
| 226 | 20240422 | 144700 | 196656258600 | 115000 | 114900 | 115000 | 114900 | 2788 |
| 227 | 20240422 | 144600 | 196335816500 | 115000 | 115000 | 115000 | 114900 | 1349 |
| 228 | 20240422 | 144500 | 196180726400 | 115000 | 115000 | 115000 | 114900 | 1490 |
| 229 | 20240422 | 144400 | 196009432600 | 115000 | 115100 | 115100 | 114900 | 7839 |
| 230 | 20240422 | 144300 | 195107946300 | 115100 | 115100 | 115100 | 115000 | 1519 |
| 231 | 20240422 | 144200 | 194933162500 | 115100 | 115100 | 115100 | 115000 | 1571 |
| 232 | 20240422 | 144100 | 194752377800 | 115100 | 115200 | 115200 | 115100 | 2907 |
| 233 | 20240422 | 144000 | 194417726200 | 115200 | 115300 | 115300 | 115100 | 3041 |
| 234 | 20240422 | 143900 | 194067510700 | 115200 | 115300 | 115300 | 115200 | 4450 |
| 235 | 20240422 | 143800 | 193554771400 | 115300 | 115100 | 115300 | 115100 | 6478 |
| 236 | 20240422 | 143700 | 192808470000 | 115100 | 115200 | 115200 | 115100 | 2171 |
| 237 | 20240422 | 143600 | 192558455900 | 115100 | 115100 | 115200 | 115000 | 17186 |
| 238 | 20240422 | 143500 | 190579679700 | 115100 | 115000 | 115100 | 114900 | 25752 |
| 239 | 20240422 | 143400 | 187617994800 | 115000 | 114900 | 115000 | 114900 | 1616 |
| 240 | 20240422 | 143300 | 187432221000 | 115000 | 114900 | 115000 | 114800 | 11525 |
| 241 | 20240422 | 143200 | 186107649700 | 114800 | 114900 | 114900 | 114800 | 3912 |
| 242 | 20240422 | 143100 | 185658181900 | 114900 | 114900 | 114900 | 114700 | 3258 |
| 243 | 20240422 | 143000 | 185283996700 | 114900 | 114900 | 114900 | 114700 | 3541 |
| 244 | 20240422 | 142900 | 184877473000 | 114800 | 114700 | 114900 | 114600 | 8646 |
| 245 | 20240422 | 142800 | 183885289100 | 114700 | 114700 | 114700 | 114600 | 1076 |
| 246 | 20240422 | 142700 | 183761901000 | 114700 | 114600 | 114700 | 114500 | 3501 |
| 247 | 20240422 | 142600 | 183360597200 | 114600 | 114600 | 114600 | 114500 | 1489 |
| 248 | 20240422 | 142500 | 183190053100 | 114600 | 114600 | 114700 | 114400 | 5143 |
| 249 | 20240422 | 142400 | 182600957100 | 114700 | 114600 | 114700 | 114600 | 1392 |
| 250 | 20240422 | 142300 | 182441359700 | 114700 | 114500 | 114700 | 114500 | 2802 |
| 251 | 20240422 | 142200 | 182120366500 | 114500 | 114700 | 114700 | 114500 | 1890 |
| 252 | 20240422 | 142100 | 181903773600 | 114700 | 114700 | 114800 | 114600 | 3476 |
| 253 | 20240422 | 142000 | 181505081800 | 114800 | 114700 | 114800 | 114600 | 3936 |
| 254 | 20240422 | 141900 | 181053651300 | 114700 | 114800 | 114800 | 114600 | 742 |
| 255 | 20240422 | 141800 | 180968540100 | 114800 | 114600 | 114800 | 114600 | 3373 |
| 256 | 20240422 | 141700 | 180581655000 | 114600 | 114800 | 114800 | 114500 | 1907 |
| 257 | 20240422 | 141600 | 180363026200 | 114800 | 114800 | 114900 | 114700 | 4366 |
| 258 | 20240422 | 141500 | 179862052500 | 114700 | 114800 | 114800 | 114700 | 5213 |
| 259 | 20240422 | 141400 | 179263659700 | 114800 | 114800 | 114800 | 114700 | 2583 |
| 260 | 20240422 | 141300 | 178967196400 | 114700 | 114800 | 114800 | 114700 | 1428 |
| 261 | 20240422 | 141200 | 178803318000 | 114800 | 114700 | 114800 | 114700 | 2894 |
| 262 | 20240422 | 141100 | 178471191100 | 114800 | 114700 | 114800 | 114600 | 1718 |
| 263 | 20240422 | 141000 | 178274107000 | 114700 | 114600 | 114700 | 114500 | 3303 |
| 264 | 20240422 | 140900 | 177895503200 | 114600 | 114600 | 114600 | 114500 | 1653 |
| 265 | 20240422 | 140800 | 177706173500 | 114600 | 114700 | 114700 | 114500 | 3623 |
| 266 | 20240422 | 140700 | 177290846100 | 114700 | 114700 | 114700 | 114600 | 1354 |
| 267 | 20240422 | 140600 | 177135606000 | 114700 | 114800 | 114800 | 114600 | 2037 |
| 268 | 20240422 | 140500 | 176901971200 | 114800 | 114800 | 114800 | 114700 | 3329 |
| 269 | 20240422 | 140400 | 176520019100 | 114800 | 114800 | 114800 | 114700 | 2139 |
| 270 | 20240422 | 140300 | 176274480100 | 114800 | 114800 | 114800 | 114700 | 1322 |
| 271 | 20240422 | 140200 | 176122780800 | 114700 | 114800 | 114800 | 114700 | 1756 |
| 272 | 20240422 | 140100 | 175921213400 | 114700 | 114700 | 114800 | 114700 | 1233 |
| 273 | 20240422 | 140000 | 175779685200 | 114800 | 114800 | 114800 | 114700 | 2274 |
| 274 | 20240422 | 135900 | 175518666600 | 114800 | 114900 | 114900 | 114700 | 3466 |
| 275 | 20240422 | 135800 | 175120796400 | 114900 | 114900 | 114900 | 114800 | 1785 |
| 276 | 20240422 | 135700 | 174915787800 | 114900 | 114800 | 114900 | 114700 | 2074 |
| 277 | 20240422 | 135600 | 174677603100 | 114800 | 114900 | 114900 | 114700 | 6307 |
| 278 | 20240422 | 135500 | 173953475700 | 114900 | 114900 | 114900 | 114800 | 1890 |
| 279 | 20240422 | 135400 | 173736360700 | 114900 | 114900 | 114900 | 114800 | 1641 |
| 280 | 20240422 | 135300 | 173547821700 | 114900 | 114900 | 114900 | 114800 | 1261 |
| 281 | 20240422 | 135200 | 173402941000 | 114900 | 114800 | 114900 | 114700 | 5091 |
| 282 | 20240422 | 135100 | 172818417200 | 114700 | 114800 | 114800 | 114700 | 1481 |
| 283 | 20240422 | 135000 | 172648422700 | 114800 | 114800 | 114800 | 114700 | 2135 |
| 284 | 20240422 | 134900 | 172403392000 | 114800 | 114800 | 114800 | 114700 | 994 |
| 285 | 20240422 | 134800 | 172289307800 | 114800 | 114800 | 114800 | 114700 | 2425 |
| 286 | 20240422 | 134700 | 172010965000 | 114800 | 114800 | 114800 | 114700 | 2591 |
| 287 | 20240422 | 134600 | 171713565300 | 114800 | 114800 | 114800 | 114700 | 2131 |
| 288 | 20240422 | 134500 | 171468938200 | 114800 | 114700 | 114800 | 114600 | 10018 |
| 289 | 20240422 | 134400 | 170319660100 | 114700 | 114700 | 114700 | 114600 | 1301 |
| 290 | 20240422 | 134300 | 170170459800 | 114700 | 114700 | 114700 | 114600 | 1106 |
| 291 | 20240422 | 134200 | 170043605700 | 114700 | 114600 | 114700 | 114600 | 2840 |
| 292 | 20240422 | 134100 | 169717977600 | 114600 | 114600 | 114600 | 114500 | 1406 |
| 293 | 20240422 | 134000 | 169556869400 | 114600 | 114600 | 114600 | 114500 | 1762 |
| 294 | 20240422 | 133900 | 169354973500 | 114600 | 114500 | 114600 | 114400 | 1685 |
| 295 | 20240422 | 133800 | 169162057400 | 114400 | 114500 | 114500 | 114300 | 1157 |
| 296 | 20240422 | 133700 | 169029669600 | 114500 | 114500 | 114500 | 114400 | 810 |
| 297 | 20240422 | 133600 | 168936943100 | 114500 | 114500 | 114600 | 114400 | 2115 |
| 298 | 20240422 | 133500 | 168694790000 | 114500 | 114500 | 114500 | 114400 | 1030 |
| 299 | 20240422 | 133400 | 168576883800 | 114400 | 114500 | 114500 | 114300 | 693 |
| 300 | 20240422 | 133300 | 168497574700 | 114500 | 114500 | 114500 | 114400 | 1350 |
| 301 | 20240422 | 133200 | 168343023500 | 114500 | 114600 | 114600 | 114400 | 1905 |
| 302 | 20240422 | 133100 | 168124891300 | 114600 | 114500 | 114700 | 114300 | 4096 |
| 303 | 20240422 | 133000 | 167656003000 | 114600 | 114600 | 114600 | 114500 | 1466 |
| 304 | 20240422 | 132900 | 167488026500 | 114600 | 114600 | 114600 | 114500 | 1580 |
| 305 | 20240422 | 132800 | 167307015500 | 114600 | 114600 | 114600 | 114500 | 1382 |
| 306 | 20240422 | 132700 | 167148713900 | 114600 | 114500 | 114600 | 114500 | 1095 |
| 307 | 20240422 | 132600 | 167023257300 | 114600 | 114700 | 114700 | 114500 | 1984 |
| 308 | 20240422 | 132500 | 166795795900 | 114700 | 114600 | 114700 | 114500 | 741 |
| 309 | 20240422 | 132400 | 166710856200 | 114600 | 114600 | 114700 | 114500 | 1478 |
| 310 | 20240422 | 132300 | 166541443300 | 114600 | 114700 | 114700 | 114500 | 3798 |
| 311 | 20240422 | 132200 | 166106089000 | 114700 | 114700 | 114700 | 114600 | 754 |
| 312 | 20240422 | 132100 | 166019631100 | 114700 | 114700 | 114700 | 114600 | 1098 |
| 313 | 20240422 | 132000 | 165893707200 | 114700 | 114700 | 114700 | 114600 | 1324 |
| 314 | 20240422 | 131900 | 165741909500 | 114600 | 114700 | 114700 | 114600 | 1963 |
| 315 | 20240422 | 131800 | 165516812800 | 114700 | 114700 | 114700 | 114600 | 769 |
| 316 | 20240422 | 131700 | 165428627600 | 114700 | 114600 | 114700 | 114500 | 1662 |
| 317 | 20240422 | 131600 | 165238073200 | 114600 | 114700 | 114700 | 114400 | 4259 |
| 318 | 20240422 | 131500 | 164750221500 | 114700 | 114600 | 114700 | 114500 | 3513 |
| 319 | 20240422 | 131400 | 164347599200 | 114600 | 114500 | 114600 | 114400 | 1756 |
| 320 | 20240422 | 131300 | 164146539400 | 114400 | 114500 | 114500 | 114400 | 818 |
| 321 | 20240422 | 131200 | 164052891500 | 114500 | 114500 | 114500 | 114400 | 892 |
| 322 | 20240422 | 131100 | 163950770600 | 114500 | 114400 | 114500 | 114300 | 1300 |
| 323 | 20240422 | 131000 | 163802021100 | 114400 | 114400 | 114400 | 114300 | 447 |
| 324 | 20240422 | 130900 | 163750891900 | 114400 | 114500 | 114500 | 114300 | 1826 |
| 325 | 20240422 | 130800 | 163542018800 | 114500 | 114500 | 114500 | 114400 | 1456 |
| 326 | 20240422 | 130700 | 163375360100 | 114400 | 114400 | 114500 | 114200 | 3690 |
| 327 | 20240422 | 130600 | 162953562500 | 114500 | 114400 | 114500 | 114400 | 1581 |
| 328 | 20240422 | 130500 | 162772628800 | 114500 | 114400 | 114500 | 114300 | 3203 |
| 329 | 20240422 | 130400 | 162406125300 | 114400 | 114400 | 114400 | 114300 | 400 |
| 330 | 20240422 | 130300 | 162360370800 | 114400 | 114400 | 114400 | 114300 | 1632 |
| 331 | 20240422 | 130200 | 162173687300 | 114300 | 114400 | 114400 | 114300 | 392 |
| 332 | 20240422 | 130100 | 162128848900 | 114400 | 114400 | 114400 | 114300 | 1075 |
| 333 | 20240422 | 130000 | 162005896300 | 114300 | 114500 | 114500 | 114300 | 896 |
| 334 | 20240422 | 125900 | 161903392600 | 114400 | 114500 | 114500 | 114400 | 1132 |
| 335 | 20240422 | 125800 | 161773857300 | 114500 | 114600 | 114600 | 114300 | 4068 |
| 336 | 20240422 | 125700 | 161308507600 | 114500 | 114600 | 114600 | 114500 | 1183 |
| 337 | 20240422 | 125600 | 161172961300 | 114600 | 114600 | 114600 | 114500 | 1267 |
| 338 | 20240422 | 125500 | 161027792000 | 114600 | 114400 | 114600 | 114400 | 2041 |
| 339 | 20240422 | 125400 | 160794087000 | 114500 | 114400 | 114500 | 114400 | 1683 |
| 340 | 20240422 | 125300 | 160601431500 | 114500 | 114400 | 114500 | 114300 | 3228 |
| 341 | 20240422 | 125200 | 160232073500 | 114400 | 114400 | 114400 | 114300 | 1420 |
| 342 | 20240422 | 125100 | 160069720300 | 114400 | 114300 | 114500 | 114200 | 9919 |
| 343 | 20240422 | 125000 | 158935752400 | 114400 | 114400 | 114400 | 114300 | 882 |
| 344 | 20240422 | 124900 | 158834889500 | 114400 | 114400 | 114400 | 114300 | 1653 |
| 345 | 20240422 | 124800 | 158645920100 | 114400 | 114400 | 114400 | 114300 | 785 |
| 346 | 20240422 | 124700 | 158556139400 | 114300 | 114300 | 114400 | 114200 | 790 |
| 347 | 20240422 | 124600 | 158465822700 | 114300 | 114300 | 114400 | 114200 | 1600 |
| 348 | 20240422 | 124500 | 158282888600 | 114300 | 114300 | 114400 | 114200 | 2501 |
| 349 | 20240422 | 124400 | 157997049600 | 114300 | 114300 | 114300 | 114200 | 794 |
| 350 | 20240422 | 124300 | 157906299100 | 114300 | 114400 | 114400 | 114000 | 12065 |
| 351 | 20240422 | 124200 | 156529121800 | 114400 | 114400 | 114400 | 114300 | 3185 |
| 352 | 20240422 | 124100 | 156164762200 | 114400 | 114400 | 114400 | 114300 | 750 |
| 353 | 20240422 | 124000 | 156079001000 | 114300 | 114300 | 114400 | 114300 | 779 |
| 354 | 20240422 | 123900 | 155989902000 | 114300 | 114200 | 114300 | 114200 | 1812 |
| 355 | 20240422 | 123800 | 155782823300 | 114200 | 114100 | 114300 | 114100 | 4023 |
| 356 | 20240422 | 123700 | 155323476000 | 114100 | 114000 | 114100 | 114000 | 4290 |
| 357 | 20240422 | 123600 | 154834241100 | 114000 | 114000 | 114000 | 113900 | 707 |
| 358 | 20240422 | 123500 | 154753658600 | 114000 | 113900 | 114000 | 113800 | 921 |
| 359 | 20240422 | 123400 | 154648705700 | 113900 | 113900 | 113900 | 113800 | 784 |
| 360 | 20240422 | 123300 | 154559421400 | 113900 | 113900 | 114000 | 113800 | 588 |
| 361 | 20240422 | 123200 | 154492458100 | 114000 | 113900 | 114000 | 113800 | 2368 |
| 362 | 20240422 | 123100 | 154222732300 | 113900 | 113900 | 113900 | 113700 | 1505 |
| 363 | 20240422 | 123000 | 154051393500 | 113800 | 113900 | 113900 | 113800 | 1081 |
| 364 | 20240422 | 122900 | 153928336000 | 113900 | 113800 | 113900 | 113700 | 910 |
| 365 | 20240422 | 122800 | 153824720500 | 113800 | 113900 | 113900 | 113700 | 1242 |
| 366 | 20240422 | 122700 | 153683349300 | 113900 | 113900 | 113900 | 113800 | 2207 |
| 367 | 20240422 | 122600 | 153432156000 | 113900 | 113900 | 113900 | 113800 | 644 |
| 368 | 20240422 | 122500 | 153358814100 | 113800 | 113800 | 113900 | 113800 | 1196 |
| 369 | 20240422 | 122400 | 153222611000 | 113900 | 113900 | 113900 | 113800 | 476 |
| 370 | 20240422 | 122300 | 153168412600 | 113800 | 113900 | 113900 | 113800 | 1025 |
| 371 | 20240422 | 122200 | 153051700400 | 113900 | 113900 | 113900 | 113800 | 995 |
| 372 | 20240422 | 122100 | 152938426500 | 113900 | 113900 | 113900 | 113800 | 596 |
| 373 | 20240422 | 122000 | 152870557600 | 113900 | 113700 | 113900 | 113600 | 2662 |
| 374 | 20240422 | 121900 | 152567672300 | 113700 | 113800 | 113800 | 113600 | 1297 |
| 375 | 20240422 | 121800 | 152420186900 | 113700 | 113700 | 113800 | 113700 | 1316 |
| 376 | 20240422 | 121700 | 152270524500 | 113800 | 113900 | 113900 | 113700 | 610 |
| 377 | 20240422 | 121600 | 152201132100 | 113900 | 113800 | 113900 | 113700 | 1315 |
| 378 | 20240422 | 121500 | 152051428200 | 113800 | 113900 | 114000 | 113800 | 1331 |
| 379 | 20240422 | 121400 | 151899901300 | 113900 | 113900 | 114000 | 113900 | 1120 |
| 380 | 20240422 | 121300 | 151772316500 | 113900 | 113900 | 114000 | 113800 | 1417 |
| 381 | 20240422 | 121200 | 151610922100 | 113900 | 113800 | 113900 | 113700 | 2060 |
| 382 | 20240422 | 121100 | 151376462000 | 113800 | 113700 | 113800 | 113600 | 1285 |
| 383 | 20240422 | 121000 | 151230346600 | 113700 | 113700 | 113800 | 113700 | 1554 |
| 384 | 20240422 | 120900 | 151053591500 | 113700 | 113900 | 113900 | 113700 | 2669 |
| 385 | 20240422 | 120800 | 150749881700 | 113900 | 114000 | 114000 | 113800 | 3264 |
| 386 | 20240422 | 120700 | 150378159300 | 114000 | 114000 | 114100 | 113900 | 1061 |
| 387 | 20240422 | 120600 | 150257237100 | 114100 | 114100 | 114100 | 114000 | 635 |
| 388 | 20240422 | 120500 | 150184811900 | 114100 | 114100 | 114100 | 114000 | 1162 |
| 389 | 20240422 | 120400 | 150052315600 | 114100 | 114100 | 114200 | 114000 | 1724 |
| 390 | 20240422 | 120300 | 149855632600 | 114200 | 114100 | 114200 | 114100 | 1143 |
| 391 | 20240422 | 120200 | 149725121500 | 114100 | 114200 | 114200 | 114100 | 458 |
| 392 | 20240422 | 120100 | 149672832600 | 114200 | 114200 | 114500 | 114100 | 3265 |
| 393 | 20240422 | 120000 | 149299627700 | 114100 | 114300 | 114400 | 114100 | 1885 |
| 394 | 20240422 | 115900 | 149084393500 | 114300 | 114400 | 114400 | 114300 | 821 |
| 395 | 20240422 | 115800 | 148990533200 | 114400 | 114400 | 114400 | 114200 | 672 |
| 396 | 20240422 | 115700 | 148913685900 | 114200 | 114000 | 114400 | 114000 | 6287 |
| 397 | 20240422 | 115600 | 148195526300 | 114000 | 114000 | 114100 | 113900 | 1968 |
| 398 | 20240422 | 115500 | 147971199800 | 114000 | 114200 | 114200 | 114000 | 1395 |
| 399 | 20240422 | 115400 | 147812123700 | 114100 | 114000 | 114200 | 114000 | 3828 |
| 400 | 20240422 | 115300 | 147375377500 | 114100 | 114100 | 114100 | 114000 | 1042 |
| 401 | 20240422 | 115200 | 147256526600 | 114100 | 114200 | 114200 | 114000 | 6753 |
| 402 | 20240422 | 115100 | 146486415100 | 114200 | 114200 | 114300 | 114100 | 1296 |
| 403 | 20240422 | 115000 | 146338428400 | 114200 | 114300 | 114300 | 114100 | 825 |
| 404 | 20240422 | 114900 | 146244165400 | 114300 | 114300 | 114300 | 114200 | 1734 |
| 405 | 20240422 | 114800 | 146046082600 | 114200 | 114400 | 114400 | 114200 | 510 |
| 406 | 20240422 | 114700 | 145987782000 | 114400 | 114400 | 114400 | 114300 | 553 |
| 407 | 20240422 | 114600 | 145924551500 | 114300 | 114400 | 114400 | 114200 | 1165 |
| 408 | 20240422 | 114500 | 145791368000 | 114400 | 114400 | 114400 | 114200 | 3593 |
| 409 | 20240422 | 114400 | 145380822500 | 114400 | 114400 | 114500 | 114300 | 883 |
| 410 | 20240422 | 114300 | 145279789000 | 114400 | 114500 | 114500 | 114400 | 1275 |
| 411 | 20240422 | 114200 | 145133881600 | 114500 | 114500 | 114500 | 114400 | 712 |
| 412 | 20240422 | 114100 | 145052396300 | 114500 | 114500 | 114500 | 114400 | 870 |
| 413 | 20240422 | 114000 | 144952839100 | 114500 | 114500 | 114500 | 114400 | 570 |
| 414 | 20240422 | 113900 | 144887593200 | 114500 | 114500 | 114500 | 114300 | 940 |
| 415 | 20240422 | 113800 | 144780027900 | 114500 | 114600 | 114600 | 114300 | 1543 |
| 416 | 20240422 | 113700 | 144603401700 | 114600 | 114500 | 114600 | 114300 | 1926 |
| 417 | 20240422 | 113600 | 144382907100 | 114400 | 114500 | 114500 | 114400 | 1502 |
| 418 | 20240422 | 113500 | 144210951200 | 114400 | 114400 | 114500 | 114400 | 744 |
| 419 | 20240422 | 113400 | 144125789000 | 114400 | 114500 | 114500 | 114200 | 2551 |
| 420 | 20240422 | 113300 | 143834106200 | 114500 | 114300 | 114500 | 114300 | 3444 |
| 421 | 20240422 | 113200 | 143440137000 | 114300 | 114300 | 114400 | 114200 | 1032 |
| 422 | 20240422 | 113100 | 143322182200 | 114300 | 114400 | 114400 | 114200 | 1192 |
| 423 | 20240422 | 113000 | 143185904500 | 114400 | 114400 | 114500 | 114200 | 2982 |
| 424 | 20240422 | 112900 | 142844908300 | 114500 | 114500 | 114500 | 114400 | 4053 |
| 425 | 20240422 | 112800 | 142380862800 | 114500 | 114300 | 114500 | 114300 | 887 |
| 426 | 20240422 | 112700 | 142279388500 | 114400 | 114400 | 114400 | 114300 | 1183 |
| 427 | 20240422 | 112600 | 142144087000 | 114400 | 114400 | 114400 | 114300 | 650 |
| 428 | 20240422 | 112500 | 142069739100 | 114400 | 114300 | 114400 | 114200 | 917 |
| 429 | 20240422 | 112400 | 141964913500 | 114200 | 114300 | 114300 | 114200 | 3811 |
| 430 | 20240422 | 112300 | 141529637000 | 114300 | 114300 | 114300 | 114200 | 1598 |
| 431 | 20240422 | 112200 | 141347033200 | 114300 | 114300 | 114300 | 114200 | 2124 |
| 432 | 20240422 | 112100 | 141104344400 | 114200 | 114600 | 114600 | 114200 | 3119 |
| 433 | 20240422 | 112000 | 140747565400 | 114600 | 114400 | 114600 | 114300 | 2529 |
| 434 | 20240422 | 111900 | 140458027700 | 114400 | 114300 | 114400 | 114200 | 4007 |
| 435 | 20240422 | 111800 | 139999911100 | 114400 | 114500 | 114500 | 114300 | 3835 |
| 436 | 20240422 | 111700 | 139561236300 | 114500 | 114700 | 114700 | 114500 | 2436 |
| 437 | 20240422 | 111600 | 139282128000 | 114700 | 114600 | 114700 | 114500 | 2643 |
| 438 | 20240422 | 111500 | 138979224800 | 114600 | 114600 | 114600 | 114500 | 2331 |
| 439 | 20240422 | 111400 | 138712254800 | 114600 | 114600 | 114700 | 114500 | 1163 |
| 440 | 20240422 | 111300 | 138578941100 | 114600 | 114500 | 114700 | 114500 | 6638 |
| 441 | 20240422 | 111200 | 137818486700 | 114400 | 114300 | 114600 | 114300 | 5708 |
| 442 | 20240422 | 111100 | 137165111000 | 114400 | 114900 | 114900 | 114300 | 10859 |
| 443 | 20240422 | 111000 | 135920381100 | 114900 | 114800 | 114900 | 114800 | 1781 |
| 444 | 20240422 | 110900 | 135715851800 | 114800 | 114900 | 114900 | 114700 | 4009 |
| 445 | 20240422 | 110800 | 135255560700 | 114800 | 114800 | 115000 | 114700 | 5336 |
| 446 | 20240422 | 110700 | 134642738500 | 114800 | 115000 | 115000 | 114700 | 3834 |
| 447 | 20240422 | 110600 | 134202481100 | 115000 | 115000 | 115000 | 114900 | 917 |
| 448 | 20240422 | 110500 | 134097065000 | 115000 | 114800 | 115000 | 114700 | 2883 |
| 449 | 20240422 | 110400 | 133765915900 | 114800 | 114600 | 114800 | 114600 | 2351 |
| 450 | 20240422 | 110300 | 133496290200 | 114700 | 114900 | 114900 | 114700 | 4807 |
| 451 | 20240422 | 110200 | 132944598200 | 114800 | 115100 | 115100 | 114800 | 4592 |
| 452 | 20240422 | 110100 | 132416638600 | 115100 | 115100 | 115100 | 115000 | 2116 |
| 453 | 20240422 | 110000 | 132173214100 | 115100 | 115300 | 115300 | 114900 | 6070 |
| 454 | 20240422 | 105900 | 131474438200 | 115300 | 115300 | 115300 | 115200 | 2973 |
| 455 | 20240422 | 105800 | 131131714700 | 115200 | 115400 | 115500 | 115100 | 21699 |
| 456 | 20240422 | 105700 | 128628309400 | 115400 | 115400 | 115400 | 115300 | 5287 |
| 457 | 20240422 | 105600 | 128018254600 | 115400 | 115200 | 115400 | 115100 | 18263 |
| 458 | 20240422 | 105500 | 125913335300 | 115200 | 115100 | 115200 | 115000 | 10153 |
| 459 | 20240422 | 105400 | 124744629200 | 115000 | 115100 | 115100 | 115000 | 9292 |
| 460 | 20240422 | 105300 | 123675360900 | 115100 | 114900 | 115100 | 114800 | 46791 |
| 461 | 20240422 | 105200 | 118294536300 | 114800 | 114900 | 115000 | 114800 | 4203 |
| 462 | 20240422 | 105100 | 117811427200 | 114900 | 114900 | 115000 | 114800 | 12402 |
| 463 | 20240422 | 105000 | 116386132400 | 114900 | 114800 | 114900 | 114800 | 4770 |
| 464 | 20240422 | 104900 | 115838386800 | 114900 | 114900 | 114900 | 114800 | 4170 |
| 465 | 20240422 | 104800 | 115359363500 | 114900 | 114900 | 114900 | 114800 | 5090 |
| 466 | 20240422 | 104700 | 114774744200 | 114900 | 114900 | 114900 | 114800 | 1489 |
| 467 | 20240422 | 104600 | 114603703200 | 114900 | 114700 | 114900 | 114600 | 3302 |
| 468 | 20240422 | 104500 | 114224722400 | 114700 | 114500 | 114700 | 114500 | 2627 |
| 469 | 20240422 | 104400 | 113923691700 | 114500 | 114500 | 114600 | 114500 | 2720 |
| 470 | 20240422 | 104300 | 113612139300 | 114500 | 114700 | 114800 | 114500 | 6237 |
| 471 | 20240422 | 104200 | 112896980000 | 114800 | 115000 | 115000 | 114700 | 11138 |
| 472 | 20240422 | 104100 | 111617173700 | 115000 | 114900 | 115000 | 114900 | 3597 |
| 473 | 20240422 | 104000 | 111203671700 | 114900 | 114700 | 115000 | 114700 | 18447 |
| 474 | 20240422 | 103900 | 109084168100 | 114800 | 114800 | 114900 | 114700 | 17889 |
| 475 | 20240422 | 103800 | 107030561400 | 114700 | 114800 | 114800 | 114700 | 2483 |
| 476 | 20240422 | 103700 | 106745571800 | 114800 | 114700 | 114800 | 114600 | 15314 |
| 477 | 20240422 | 103600 | 104988685800 | 114600 | 114600 | 114700 | 114500 | 10566 |
| 478 | 20240422 | 103500 | 103777644900 | 114600 | 114600 | 114600 | 114500 | 2957 |
| 479 | 20240422 | 103400 | 103438804000 | 114600 | 114500 | 114600 | 114400 | 3209 |
| 480 | 20240422 | 103300 | 103071236300 | 114500 | 114600 | 114600 | 114400 | 4583 |
| 481 | 20240422 | 103200 | 102546406700 | 114600 | 114600 | 114600 | 114500 | 4052 |
| 482 | 20240422 | 103100 | 102082208900 | 114600 | 114600 | 114600 | 114400 | 9321 |
| 483 | 20240422 | 103000 | 101014327900 | 114600 | 114600 | 114600 | 114500 | 3390 |
| 484 | 20240422 | 102900 | 100625884700 | 114600 | 114600 | 114600 | 114400 | 6819 |
| 485 | 20240422 | 102800 | 99845048100 | 114500 | 114600 | 114600 | 114500 | 6177 |
| 486 | 20240422 | 102700 | 99137532900 | 114600 | 114500 | 114600 | 114400 | 11938 |
| 487 | 20240422 | 102600 | 97770309400 | 114500 | 114300 | 114500 | 114300 | 8086 |
| 488 | 20240422 | 102500 | 96845072500 | 114400 | 114300 | 114400 | 114300 | 2274 |
| 489 | 20240422 | 102400 | 96585058200 | 114300 | 114400 | 114400 | 114300 | 2102 |
| 490 | 20240422 | 102300 | 96344698600 | 114300 | 114200 | 114400 | 114200 | 3493 |
| 491 | 20240422 | 102200 | 95945516400 | 114200 | 114300 | 114300 | 114100 | 2850 |
| 492 | 20240422 | 102100 | 95619865200 | 114200 | 114300 | 114300 | 114100 | 1836 |
| 493 | 20240422 | 102000 | 95410157000 | 114300 | 114300 | 114400 | 114200 | 1323 |
| 494 | 20240422 | 101900 | 95258924200 | 114300 | 114200 | 114400 | 114100 | 3346 |
| 495 | 20240422 | 101800 | 94876491100 | 114200 | 114300 | 114400 | 114100 | 1855 |
| 496 | 20240422 | 101700 | 94664547600 | 114300 | 114300 | 114500 | 114200 | 5056 |
| 497 | 20240422 | 101600 | 94086300800 | 114400 | 114400 | 114400 | 114300 | 1567 |
| 498 | 20240422 | 101500 | 93907151300 | 114300 | 114300 | 114400 | 114200 | 3503 |
| 499 | 20240422 | 101400 | 93506704500 | 114400 | 114300 | 114400 | 114200 | 1921 |
| 500 | 20240422 | 101300 | 93287133600 | 114200 | 114300 | 114400 | 114000 | 5494 |
| 501 | 20240422 | 101200 | 92659696400 | 114300 | 114400 | 114500 | 114300 | 4244 |
| 502 | 20240422 | 101100 | 92174238300 | 114500 | 114400 | 114600 | 114400 | 6989 |
| 503 | 20240422 | 101000 | 91374250600 | 114500 | 114600 | 114600 | 114400 | 6341 |
| 504 | 20240422 | 100900 | 90648113400 | 114600 | 114000 | 114700 | 113900 | 49136 |
| 505 | 20240422 | 100800 | 85034053600 | 114000 | 113900 | 114000 | 113800 | 10891 |
| 506 | 20240422 | 100700 | 83793394100 | 113800 | 113600 | 113900 | 113600 | 17600 |
| 507 | 20240422 | 100600 | 81791981800 | 113500 | 113400 | 113600 | 113400 | 5467 |
| 508 | 20240422 | 100500 | 81171361800 | 113400 | 113500 | 113500 | 113400 | 3377 |
| 509 | 20240422 | 100400 | 80788290400 | 113500 | 113500 | 113500 | 113400 | 1461 |
| 510 | 20240422 | 100300 | 80622490800 | 113400 | 113600 | 113600 | 113200 | 4348 |
| 511 | 20240422 | 100200 | 80129351600 | 113600 | 113600 | 113600 | 113500 | 2413 |
| 512 | 20240422 | 100100 | 79855315700 | 113600 | 113400 | 113600 | 113300 | 20193 |
| 513 | 20240422 | 100000 | 77563590100 | 113400 | 113400 | 113500 | 113100 | 8006 |
| 514 | 20240422 | 095900 | 76656335500 | 113500 | 113400 | 113500 | 113300 | 14761 |
| 515 | 20240422 | 095800 | 74982270300 | 113400 | 113400 | 113400 | 113300 | 2536 |
| 516 | 20240422 | 095700 | 74694832900 | 113400 | 113200 | 113400 | 113100 | 25265 |
| 517 | 20240422 | 095600 | 71833107900 | 113200 | 113200 | 113200 | 113100 | 2230 |
| 518 | 20240422 | 095500 | 71580736500 | 113200 | 113000 | 113200 | 112900 | 13212 |
| 519 | 20240422 | 095400 | 70087204400 | 113000 | 112700 | 113000 | 112700 | 2669 |
| 520 | 20240422 | 095300 | 69785965000 | 112700 | 113000 | 113000 | 112700 | 5649 |
| 521 | 20240422 | 095200 | 69148616000 | 113000 | 112800 | 113000 | 112700 | 3188 |
| 522 | 20240422 | 095100 | 68788939600 | 112700 | 112800 | 112800 | 112700 | 1976 |
| 523 | 20240422 | 095000 | 68566068500 | 112800 | 112800 | 112800 | 112700 | 1933 |
| 524 | 20240422 | 094900 | 68348093100 | 112700 | 112800 | 112800 | 112700 | 700 |
| 525 | 20240422 | 094800 | 68269180000 | 112800 | 112800 | 112800 | 112700 | 1908 |
| 526 | 20240422 | 094700 | 68054032400 | 112800 | 113000 | 113000 | 112700 | 3119 |
| 527 | 20240422 | 094600 | 67701940200 | 113000 | 112900 | 113000 | 112900 | 2383 |
| 528 | 20240422 | 094500 | 67432676600 | 113000 | 112800 | 113200 | 112800 | 12032 |
| 529 | 20240422 | 094400 | 66072641300 | 112900 | 112700 | 113100 | 112700 | 10880 |
| 530 | 20240422 | 094300 | 64843974700 | 112700 | 112800 | 112900 | 112700 | 1939 |
| 531 | 20240422 | 094200 | 64625249900 | 112800 | 112800 | 112900 | 112800 | 1124 |
| 532 | 20240422 | 094100 | 64498417800 | 112900 | 112800 | 112900 | 112800 | 1253 |
| 533 | 20240422 | 094000 | 64356996500 | 112900 | 112600 | 112900 | 112600 | 1863 |
| 534 | 20240422 | 093900 | 64146820400 | 112500 | 113100 | 113100 | 112500 | 4069 |
| 535 | 20240422 | 093800 | 63687899300 | 113000 | 112800 | 113100 | 112800 | 11878 |
| 536 | 20240422 | 093700 | 62345846700 | 112800 | 112800 | 113000 | 112600 | 1772 |
| 537 | 20240422 | 093600 | 62145927900 | 112900 | 113000 | 113000 | 112400 | 3364 |
| 538 | 20240422 | 093500 | 61766431200 | 112900 | 113000 | 113100 | 112600 | 6360 |
| 539 | 20240422 | 093400 | 61048323800 | 113000 | 112600 | 113100 | 112600 | 10165 |
| 540 | 20240422 | 093300 | 59900409600 | 112700 | 112500 | 112700 | 112300 | 4632 |
| 541 | 20240422 | 093200 | 59379249800 | 112600 | 112000 | 112600 | 111900 | 7868 |
| 542 | 20240422 | 093100 | 58496661700 | 112000 | 112200 | 112200 | 111900 | 6072 |
| 543 | 20240422 | 093000 | 57816748900 | 112200 | 112400 | 112400 | 112200 | 2037 |
| 544 | 20240422 | 092900 | 57588106200 | 112300 | 112300 | 112400 | 112200 | 8986 |
| 545 | 20240422 | 092800 | 56578879100 | 112400 | 112100 | 112400 | 112000 | 8173 |
| 546 | 20240422 | 092700 | 55661618700 | 112000 | 112600 | 112700 | 112000 | 15446 |
| 547 | 20240422 | 092600 | 53927523600 | 112600 | 112500 | 112700 | 112500 | 7592 |
| 548 | 20240422 | 092500 | 53073096800 | 112600 | 112600 | 112700 | 112500 | 10259 |
| 549 | 20240422 | 092400 | 51917680800 | 112700 | 112900 | 113100 | 112600 | 9545 |
| 550 | 20240422 | 092300 | 50840257400 | 112900 | 113200 | 113300 | 112800 | 7141 |
| 551 | 20240422 | 092200 | 50033045500 | 113200 | 112900 | 113300 | 112800 | 33842 |
| 552 | 20240422 | 092100 | 46206194600 | 112900 | 112800 | 112900 | 112600 | 11032 |
| 553 | 20240422 | 092000 | 44961348500 | 112700 | 112700 | 112900 | 112600 | 9272 |
| 554 | 20240422 | 091900 | 43915649800 | 112700 | 112800 | 112800 | 112700 | 2815 |
| 555 | 20240422 | 091800 | 43598322400 | 112800 | 112800 | 112900 | 112700 | 3379 |
| 556 | 20240422 | 091700 | 43217171100 | 112900 | 112600 | 113000 | 112600 | 14891 |
| 557 | 20240422 | 091600 | 41537140500 | 112600 | 112700 | 112800 | 112500 | 12480 |
| 558 | 20240422 | 091500 | 40131084300 | 112700 | 112800 | 112900 | 112700 | 4552 |
| 559 | 20240422 | 091400 | 39617587300 | 112900 | 112700 | 112900 | 112700 | 6420 |
| 560 | 20240422 | 091300 | 38893608800 | 112800 | 112700 | 112800 | 112600 | 4213 |
| 561 | 20240422 | 091200 | 38418777600 | 112800 | 112600 | 112900 | 112500 | 8584 |
| 562 | 20240422 | 091100 | 37450984200 | 112600 | 113000 | 113100 | 112500 | 14642 |
| 563 | 20240422 | 091000 | 35798760000 | 112900 | 112900 | 113000 | 112800 | 9492 |
| 564 | 20240422 | 090900 | 34726791000 | 112800 | 112900 | 113100 | 112800 | 18510 |
| 565 | 20240422 | 090800 | 32635317400 | 112900 | 112800 | 113000 | 112700 | 12880 |
| 566 | 20240422 | 090700 | 31181707300 | 112700 | 112500 | 113100 | 112500 | 52619 |
| 567 | 20240422 | 090600 | 25241742400 | 112600 | 112700 | 112700 | 112300 | 10414 |
| 568 | 20240422 | 090500 | 24070419600 | 112600 | 111800 | 112700 | 111800 | 16346 |
| 569 | 20240422 | 090400 | 22234156200 | 111900 | 112100 | 112500 | 111800 | 27138 |
| 570 | 20240422 | 090300 | 19190476600 | 112100 | 112200 | 112300 | 111900 | 13861 |
| 571 | 20240422 | 090200 | 17636837200 | 112200 | 112300 | 112400 | 112100 | 13990 |
| 572 | 20240422 | 090100 | 16066105700 | 112400 | 112300 | 113000 | 112300 | 55655 |
| 573 | 20240422 | 090000 | 9799469400 | 112300 | 111600 | 112800 | 111600 | 87080 |