34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240423 | 184700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 3 | 20240423 | 184600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 4 | 20240423 | 184500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 5 | 20240423 | 184400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 6 | 20240423 | 184300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 7 | 20240423 | 184200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 8 | 20240423 | 184100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 9 | 20240423 | 184000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 10 | 20240423 | 183900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 11 | 20240423 | 183800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 12 | 20240423 | 183700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 13 | 20240423 | 183600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 14 | 20240423 | 183500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 15 | 20240423 | 183400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 16 | 20240423 | 183300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 17 | 20240423 | 183200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 18 | 20240423 | 183100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 19 | 20240423 | 183000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 20 | 20240423 | 182900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 21 | 20240423 | 182800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 22 | 20240423 | 182700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 23 | 20240423 | 182600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 24 | 20240423 | 182500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 25 | 20240423 | 182400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 26 | 20240423 | 182300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 27 | 20240423 | 182200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 28 | 20240423 | 182100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 29 | 20240423 | 182000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 30 | 20240423 | 181900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 31 | 20240423 | 181800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 32 | 20240423 | 181700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 33 | 20240423 | 181600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 34 | 20240423 | 181500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 35 | 20240423 | 181400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 36 | 20240423 | 181300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 37 | 20240423 | 181200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 38 | 20240423 | 181100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 39 | 20240423 | 181000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 40 | 20240423 | 180900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 41 | 20240423 | 180800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 42 | 20240423 | 180700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 43 | 20240423 | 180600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 44 | 20240423 | 180500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 45 | 20240423 | 180400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 46 | 20240423 | 180300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 47 | 20240423 | 180200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 48 | 20240423 | 180100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 49 | 20240423 | 180000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 50 | 20240423 | 175900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 51 | 20240423 | 175800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 52 | 20240423 | 175700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 53 | 20240423 | 175600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 54 | 20240423 | 175500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 55 | 20240423 | 175400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 56 | 20240423 | 175300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 57 | 20240423 | 175200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 58 | 20240423 | 175100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 59 | 20240423 | 175000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 60 | 20240423 | 174900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 61 | 20240423 | 174800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 62 | 20240423 | 174700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 63 | 20240423 | 174600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 64 | 20240423 | 174500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 65 | 20240423 | 174400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 66 | 20240423 | 174300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 67 | 20240423 | 174200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 68 | 20240423 | 174100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 69 | 20240423 | 174000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 70 | 20240423 | 173900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 71 | 20240423 | 173800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 72 | 20240423 | 173700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 73 | 20240423 | 173600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 74 | 20240423 | 173500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 75 | 20240423 | 173400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 76 | 20240423 | 173300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 77 | 20240423 | 173200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 78 | 20240423 | 173100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 79 | 20240423 | 173000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 80 | 20240423 | 172900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 81 | 20240423 | 172800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 82 | 20240423 | 172700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 83 | 20240423 | 172600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 84 | 20240423 | 172500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 85 | 20240423 | 172400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 86 | 20240423 | 172300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 87 | 20240423 | 172200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 88 | 20240423 | 172100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 89 | 20240423 | 172000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 90 | 20240423 | 171900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 91 | 20240423 | 171800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 92 | 20240423 | 171700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 93 | 20240423 | 171600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 94 | 20240423 | 171500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 95 | 20240423 | 171400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 96 | 20240423 | 171300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 97 | 20240423 | 171200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 98 | 20240423 | 171100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 99 | 20240423 | 171000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 100 | 20240423 | 170900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 101 | 20240423 | 170800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 102 | 20240423 | 170700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 103 | 20240423 | 170600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 104 | 20240423 | 170500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 105 | 20240423 | 170400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 106 | 20240423 | 170300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 107 | 20240423 | 170200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 108 | 20240423 | 170100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 109 | 20240423 | 170000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 110 | 20240423 | 165900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 111 | 20240423 | 165800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 112 | 20240423 | 165700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 113 | 20240423 | 165600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 114 | 20240423 | 165500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 115 | 20240423 | 165400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 116 | 20240423 | 165300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 117 | 20240423 | 165200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 118 | 20240423 | 165100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 119 | 20240423 | 165000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 120 | 20240423 | 164900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 121 | 20240423 | 164800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 122 | 20240423 | 164700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 123 | 20240423 | 164600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 124 | 20240423 | 164500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 125 | 20240423 | 164400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 126 | 20240423 | 164300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 127 | 20240423 | 164200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 128 | 20240423 | 164100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 129 | 20240423 | 164000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 130 | 20240423 | 163900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 131 | 20240423 | 163800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 132 | 20240423 | 163700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 133 | 20240423 | 163600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 134 | 20240423 | 163500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 135 | 20240423 | 163400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 136 | 20240423 | 163300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 137 | 20240423 | 163200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 138 | 20240423 | 163100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 139 | 20240423 | 163000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 140 | 20240423 | 162900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 141 | 20240423 | 162800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 142 | 20240423 | 162700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 143 | 20240423 | 162600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 144 | 20240423 | 162500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 145 | 20240423 | 162400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 146 | 20240423 | 162300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 147 | 20240423 | 162200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 148 | 20240423 | 162100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 149 | 20240423 | 162000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 150 | 20240423 | 161900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 151 | 20240423 | 161800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 152 | 20240423 | 161700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 153 | 20240423 | 161600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 154 | 20240423 | 161500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 155 | 20240423 | 161400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 156 | 20240423 | 161300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 157 | 20240423 | 161200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 158 | 20240423 | 161100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 159 | 20240423 | 161000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 160 | 20240423 | 160900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 161 | 20240423 | 160800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 162 | 20240423 | 160700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 163 | 20240423 | 160600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 164 | 20240423 | 160500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 165 | 20240423 | 160400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 166 | 20240423 | 160300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 167 | 20240423 | 160200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 168 | 20240423 | 160100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 169 | 20240423 | 160000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 170 | 20240423 | 155900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 171 | 20240423 | 155800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 172 | 20240423 | 155700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 173 | 20240423 | 155600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 174 | 20240423 | 155500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 175 | 20240423 | 155400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 176 | 20240423 | 155300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 177 | 20240423 | 155200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 178 | 20240423 | 155100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 179 | 20240423 | 155000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 180 | 20240423 | 154900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 181 | 20240423 | 154800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 182 | 20240423 | 154700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 183 | 20240423 | 154600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 184 | 20240423 | 154500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 185 | 20240423 | 154400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 186 | 20240423 | 154300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 187 | 20240423 | 154200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 188 | 20240423 | 154100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 189 | 20240423 | 154000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 190 | 20240423 | 153900 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 191 | 20240423 | 153800 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 192 | 20240423 | 153700 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 193 | 20240423 | 153600 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 194 | 20240423 | 153500 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 195 | 20240423 | 153400 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 196 | 20240423 | 153300 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 197 | 20240423 | 153200 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 198 | 20240423 | 153100 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 0 |
| 199 | 20240423 | 153000 | 73178268400 | 122300 | 122300 | 122300 | 122300 | 9677 |
| 200 | 20240423 | 152900 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 201 | 20240423 | 152800 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 202 | 20240423 | 152700 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 203 | 20240423 | 152600 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 204 | 20240423 | 152500 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 205 | 20240423 | 152400 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 206 | 20240423 | 152300 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 207 | 20240423 | 152200 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 208 | 20240423 | 152100 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 209 | 20240423 | 152000 | 71994771300 | 122800 | 122800 | 122800 | 122800 | 0 |
| 210 | 20240423 | 151900 | 71994771300 | 122800 | 122900 | 122900 | 122700 | 971 |
| 211 | 20240423 | 151800 | 71875519200 | 122800 | 122800 | 122900 | 122700 | 1088 |
| 212 | 20240423 | 151700 | 71741893200 | 122900 | 122900 | 123000 | 122700 | 574 |
| 213 | 20240423 | 151600 | 71671380200 | 123000 | 122400 | 123100 | 122300 | 2705 |
| 214 | 20240423 | 151500 | 71338905000 | 122400 | 122800 | 122800 | 122300 | 2203 |
| 215 | 20240423 | 151400 | 71068992000 | 122700 | 122800 | 122900 | 122700 | 1081 |
| 216 | 20240423 | 151300 | 70936255300 | 122900 | 123100 | 123100 | 122800 | 1318 |
| 217 | 20240423 | 151200 | 70774265800 | 123100 | 123100 | 123200 | 123000 | 728 |
| 218 | 20240423 | 151100 | 70684656800 | 123200 | 123300 | 123300 | 123100 | 605 |
| 219 | 20240423 | 151000 | 70610104700 | 123300 | 122900 | 123400 | 122900 | 1351 |
| 220 | 20240423 | 150900 | 70443687900 | 122900 | 122800 | 123000 | 122800 | 970 |
| 221 | 20240423 | 150800 | 70324476300 | 122800 | 122800 | 123000 | 122800 | 1260 |
| 222 | 20240423 | 150700 | 70169695100 | 122900 | 122900 | 122900 | 122800 | 1542 |
| 223 | 20240423 | 150600 | 69980302200 | 122900 | 123000 | 123000 | 122800 | 1277 |
| 224 | 20240423 | 150500 | 69823390800 | 123000 | 123100 | 123100 | 122900 | 1736 |
| 225 | 20240423 | 150400 | 69609869300 | 123100 | 123300 | 123300 | 123100 | 1242 |
| 226 | 20240423 | 150300 | 69456897100 | 123200 | 123300 | 123300 | 123100 | 878 |
| 227 | 20240423 | 150200 | 69348707800 | 123200 | 123400 | 123400 | 123200 | 844 |
| 228 | 20240423 | 150100 | 69244687700 | 123400 | 123300 | 123400 | 123200 | 1071 |
| 229 | 20240423 | 150000 | 69112642400 | 123400 | 123300 | 123400 | 123100 | 887 |
| 230 | 20240423 | 145900 | 69003282300 | 123200 | 123200 | 123300 | 123100 | 789 |
| 231 | 20240423 | 145800 | 68906072000 | 123300 | 123200 | 123300 | 123100 | 431 |
| 232 | 20240423 | 145700 | 68852960700 | 123300 | 123200 | 123500 | 123200 | 1006 |
| 233 | 20240423 | 145600 | 68728886000 | 123200 | 123200 | 123500 | 123100 | 1640 |
| 234 | 20240423 | 145500 | 68526667000 | 123300 | 123200 | 123300 | 123100 | 559 |
| 235 | 20240423 | 145400 | 68457788500 | 123200 | 123300 | 123300 | 123100 | 409 |
| 236 | 20240423 | 145300 | 68407392900 | 123300 | 123300 | 123300 | 123200 | 265 |
| 237 | 20240423 | 145200 | 68374734800 | 123300 | 123500 | 123500 | 123100 | 626 |
| 238 | 20240423 | 145100 | 68297555900 | 123400 | 123400 | 123500 | 123400 | 716 |
| 239 | 20240423 | 145000 | 68209186500 | 123500 | 123400 | 123500 | 123300 | 1257 |
| 240 | 20240423 | 144900 | 68054049400 | 123300 | 123300 | 123400 | 123300 | 1010 |
| 241 | 20240423 | 144800 | 67929472100 | 123200 | 123100 | 123300 | 123100 | 832 |
| 242 | 20240423 | 144700 | 67826942900 | 123100 | 123000 | 123200 | 123000 | 1117 |
| 243 | 20240423 | 144600 | 67689475400 | 123100 | 123000 | 123100 | 122900 | 647 |
| 244 | 20240423 | 144500 | 67609903100 | 122900 | 122900 | 123100 | 122800 | 786 |
| 245 | 20240423 | 144400 | 67513294700 | 122900 | 122800 | 122900 | 122700 | 812 |
| 246 | 20240423 | 144300 | 67413549600 | 122800 | 122700 | 122900 | 122600 | 1077 |
| 247 | 20240423 | 144200 | 67281308700 | 122700 | 122400 | 122800 | 122200 | 1288 |
| 248 | 20240423 | 144100 | 67123563800 | 122500 | 122600 | 122600 | 122200 | 1611 |
| 249 | 20240423 | 144000 | 66926359400 | 122600 | 122600 | 122700 | 122500 | 500 |
| 250 | 20240423 | 143900 | 66865067900 | 122700 | 122700 | 122800 | 122600 | 1321 |
| 251 | 20240423 | 143800 | 66702967800 | 122700 | 122800 | 122800 | 122700 | 484 |
| 252 | 20240423 | 143700 | 66643565300 | 122800 | 122900 | 123000 | 122800 | 1447 |
| 253 | 20240423 | 143600 | 66465841300 | 122900 | 123100 | 123100 | 122800 | 1598 |
| 254 | 20240423 | 143500 | 66269323200 | 123100 | 123100 | 123200 | 123000 | 614 |
| 255 | 20240423 | 143400 | 66193735700 | 123200 | 122900 | 123300 | 122800 | 1206 |
| 256 | 20240423 | 143300 | 66045358100 | 122900 | 122800 | 122900 | 122800 | 452 |
| 257 | 20240423 | 143200 | 65989836400 | 122800 | 122600 | 122800 | 122600 | 928 |
| 258 | 20240423 | 143100 | 65875964000 | 122700 | 122600 | 122700 | 122600 | 749 |
| 259 | 20240423 | 143000 | 65784071600 | 122600 | 122500 | 122700 | 122400 | 696 |
| 260 | 20240423 | 142900 | 65698744500 | 122500 | 122500 | 122700 | 122400 | 926 |
| 261 | 20240423 | 142800 | 65585238100 | 122600 | 122600 | 122700 | 122500 | 629 |
| 262 | 20240423 | 142700 | 65508124300 | 122600 | 122300 | 122600 | 122300 | 1129 |
| 263 | 20240423 | 142600 | 65369863000 | 122300 | 122300 | 122500 | 122300 | 856 |
| 264 | 20240423 | 142500 | 65265076900 | 122400 | 122500 | 122500 | 122300 | 1013 |
| 265 | 20240423 | 142400 | 65141062700 | 122500 | 122600 | 122700 | 122400 | 1371 |
| 266 | 20240423 | 142300 | 64973008300 | 122600 | 122500 | 122700 | 122400 | 739 |
| 267 | 20240423 | 142200 | 64882445700 | 122600 | 122600 | 122600 | 122400 | 1343 |
| 268 | 20240423 | 142100 | 64717882900 | 122500 | 122500 | 122600 | 122500 | 844 |
| 269 | 20240423 | 142000 | 64614436200 | 122600 | 122700 | 122700 | 122500 | 439 |
| 270 | 20240423 | 141900 | 64560634300 | 122700 | 122400 | 122700 | 122400 | 363 |
| 271 | 20240423 | 141800 | 64516172600 | 122500 | 122500 | 122800 | 122400 | 716 |
| 272 | 20240423 | 141700 | 64428394900 | 122600 | 122500 | 122700 | 122400 | 719 |
| 273 | 20240423 | 141600 | 64340273600 | 122400 | 122300 | 122500 | 122300 | 524 |
| 274 | 20240423 | 141500 | 64276126900 | 122300 | 122400 | 122500 | 122300 | 729 |
| 275 | 20240423 | 141400 | 64186923100 | 122400 | 122200 | 122500 | 122200 | 613 |
| 276 | 20240423 | 141300 | 64111927900 | 122200 | 122000 | 122400 | 122000 | 919 |
| 277 | 20240423 | 141200 | 63999721600 | 121900 | 122000 | 122100 | 121900 | 898 |
| 278 | 20240423 | 141100 | 63890227200 | 121900 | 121900 | 122100 | 121900 | 1071 |
| 279 | 20240423 | 141000 | 63759598900 | 122000 | 122100 | 122300 | 121900 | 951 |
| 280 | 20240423 | 140900 | 63643553200 | 122100 | 122200 | 122200 | 122000 | 2873 |
| 281 | 20240423 | 140800 | 63292800600 | 122300 | 122300 | 122400 | 122200 | 549 |
| 282 | 20240423 | 140700 | 63225668000 | 122400 | 122500 | 122500 | 122200 | 720 |
| 283 | 20240423 | 140600 | 63137609200 | 122300 | 122500 | 122600 | 122300 | 3156 |
| 284 | 20240423 | 140500 | 62751170200 | 122500 | 122500 | 122800 | 122400 | 1141 |
| 285 | 20240423 | 140400 | 62611297500 | 122600 | 122300 | 122600 | 122300 | 599 |
| 286 | 20240423 | 140300 | 62537990700 | 122300 | 122400 | 122500 | 122200 | 1012 |
| 287 | 20240423 | 140200 | 62414187300 | 122500 | 122800 | 122800 | 122400 | 517 |
| 288 | 20240423 | 140100 | 62350792200 | 122800 | 122500 | 122900 | 122500 | 610 |
| 289 | 20240423 | 140000 | 62275903700 | 122500 | 122400 | 122500 | 122200 | 919 |
| 290 | 20240423 | 135900 | 62163444800 | 122400 | 122400 | 122400 | 122200 | 610 |
| 291 | 20240423 | 135800 | 62088848600 | 122300 | 122100 | 122400 | 122100 | 410 |
| 292 | 20240423 | 135700 | 62038701800 | 122200 | 122100 | 122200 | 121900 | 1478 |
| 293 | 20240423 | 135600 | 61858230900 | 122100 | 121900 | 122200 | 121800 | 1533 |
| 294 | 20240423 | 135500 | 61671189200 | 121900 | 122200 | 122200 | 121900 | 665 |
| 295 | 20240423 | 135400 | 61590024100 | 122300 | 122400 | 122500 | 121900 | 6023 |
| 296 | 20240423 | 135300 | 60854575900 | 122400 | 122500 | 122600 | 122400 | 867 |
| 297 | 20240423 | 135200 | 60748405100 | 122600 | 122500 | 122600 | 122400 | 919 |
| 298 | 20240423 | 135100 | 60635845900 | 122500 | 122800 | 122900 | 122400 | 967 |
| 299 | 20240423 | 135000 | 60517264900 | 122800 | 122900 | 122900 | 122400 | 2525 |
| 300 | 20240423 | 134900 | 60207650900 | 122800 | 122800 | 122900 | 122600 | 1058 |
| 301 | 20240423 | 134800 | 60077760700 | 122800 | 123200 | 123300 | 122700 | 2480 |
| 302 | 20240423 | 134700 | 59772639000 | 123200 | 123400 | 123400 | 123100 | 576 |
| 303 | 20240423 | 134600 | 59701657400 | 123700 | 123800 | 123800 | 123200 | 1263 |
| 304 | 20240423 | 134500 | 59545661900 | 123800 | 123900 | 124000 | 123800 | 424 |
| 305 | 20240423 | 134400 | 59493139600 | 123800 | 123500 | 123900 | 123400 | 661 |
| 306 | 20240423 | 134300 | 59411371700 | 123500 | 123300 | 123600 | 123300 | 488 |
| 307 | 20240423 | 134200 | 59351113100 | 123500 | 123300 | 123500 | 123300 | 618 |
| 308 | 20240423 | 134100 | 59274869300 | 123300 | 123300 | 123500 | 123200 | 960 |
| 309 | 20240423 | 134000 | 59156491200 | 123400 | 123300 | 123400 | 123000 | 1361 |
| 310 | 20240423 | 133900 | 58988862500 | 123200 | 123800 | 123900 | 123100 | 3413 |
| 311 | 20240423 | 133800 | 58567839700 | 123900 | 124100 | 124100 | 123800 | 1399 |
| 312 | 20240423 | 133700 | 58394381600 | 124100 | 124200 | 124300 | 124000 | 500 |
| 313 | 20240423 | 133600 | 58332299100 | 124200 | 124000 | 124200 | 123900 | 1207 |
| 314 | 20240423 | 133500 | 58182695400 | 124100 | 123800 | 124200 | 123800 | 529 |
| 315 | 20240423 | 133400 | 58117096100 | 123900 | 124100 | 124200 | 123900 | 592 |
| 316 | 20240423 | 133300 | 58043691300 | 124100 | 123600 | 124300 | 123500 | 1045 |
| 317 | 20240423 | 133200 | 57914236200 | 123600 | 123400 | 124000 | 123200 | 1081 |
| 318 | 20240423 | 133100 | 57780717400 | 123400 | 124100 | 124400 | 123400 | 2836 |
| 319 | 20240423 | 133000 | 57428916400 | 124300 | 124100 | 124400 | 124100 | 1041 |
| 320 | 20240423 | 132900 | 57299618600 | 124200 | 124800 | 124900 | 124000 | 3749 |
| 321 | 20240423 | 132800 | 56832939700 | 124800 | 124800 | 125100 | 124700 | 5541 |
| 322 | 20240423 | 132700 | 56141050600 | 124800 | 124700 | 125000 | 124600 | 4759 |
| 323 | 20240423 | 132600 | 55546992500 | 124700 | 124000 | 124700 | 123500 | 3542 |
| 324 | 20240423 | 132500 | 55107231000 | 123800 | 124000 | 124100 | 123700 | 1924 |
| 325 | 20240423 | 132400 | 54868837100 | 124100 | 124200 | 124300 | 124000 | 1411 |
| 326 | 20240423 | 132300 | 54693741400 | 124200 | 124000 | 124300 | 123800 | 2860 |
| 327 | 20240423 | 132200 | 54338799500 | 124200 | 124000 | 124300 | 123900 | 1634 |
| 328 | 20240423 | 132100 | 54136069000 | 124000 | 123500 | 124100 | 123500 | 1564 |
| 329 | 20240423 | 132000 | 53942432800 | 123500 | 122800 | 123500 | 122800 | 1537 |
| 330 | 20240423 | 131900 | 53753083000 | 122800 | 123200 | 123200 | 122800 | 2358 |
| 331 | 20240423 | 131800 | 53462972500 | 123200 | 123100 | 123200 | 123000 | 1175 |
| 332 | 20240423 | 131700 | 53318306800 | 123100 | 123200 | 123200 | 122900 | 1389 |
| 333 | 20240423 | 131600 | 53147361000 | 123200 | 123000 | 123200 | 122900 | 833 |
| 334 | 20240423 | 131500 | 53044907900 | 123000 | 123300 | 123400 | 122800 | 2082 |
| 335 | 20240423 | 131400 | 52788729900 | 123300 | 123000 | 123400 | 123000 | 1217 |
| 336 | 20240423 | 131300 | 52638752900 | 123000 | 123200 | 123400 | 123000 | 1777 |
| 337 | 20240423 | 131200 | 52419858500 | 123100 | 123200 | 123200 | 123000 | 1127 |
| 338 | 20240423 | 131100 | 52281128900 | 123200 | 123900 | 124100 | 123100 | 1526 |
| 339 | 20240423 | 131000 | 52092397400 | 123800 | 123400 | 123900 | 122900 | 2307 |
| 340 | 20240423 | 130900 | 51807550100 | 123400 | 123200 | 123400 | 122800 | 2995 |
| 341 | 20240423 | 130800 | 51438766100 | 123300 | 123500 | 123500 | 123200 | 404 |
| 342 | 20240423 | 130700 | 51388947000 | 123500 | 123600 | 123600 | 123400 | 412 |
| 343 | 20240423 | 130600 | 51338060600 | 123600 | 123200 | 123900 | 123000 | 1437 |
| 344 | 20240423 | 130500 | 51160728600 | 123200 | 123700 | 123700 | 123000 | 4346 |
| 345 | 20240423 | 130400 | 50624844800 | 123500 | 123600 | 123900 | 123400 | 2383 |
| 346 | 20240423 | 130300 | 50330189000 | 123800 | 124800 | 125000 | 123600 | 4887 |
| 347 | 20240423 | 130200 | 49722265800 | 124700 | 124300 | 124800 | 124200 | 1560 |
| 348 | 20240423 | 130100 | 49527955000 | 124300 | 124700 | 124700 | 124100 | 2229 |
| 349 | 20240423 | 130000 | 49250892300 | 124500 | 125000 | 125200 | 124500 | 4289 |
| 350 | 20240423 | 125900 | 48715150100 | 124900 | 125200 | 125300 | 124300 | 2473 |
| 351 | 20240423 | 125800 | 48406528100 | 125200 | 124300 | 125500 | 124100 | 9689 |
| 352 | 20240423 | 125700 | 47196291600 | 124400 | 123900 | 124500 | 123800 | 5439 |
| 353 | 20240423 | 125600 | 46520785900 | 123900 | 123100 | 124000 | 123000 | 4281 |
| 354 | 20240423 | 125500 | 45991135000 | 123000 | 122600 | 123200 | 122400 | 1099 |
| 355 | 20240423 | 125400 | 45856253900 | 122700 | 122600 | 122700 | 122600 | 195 |
| 356 | 20240423 | 125300 | 45832343700 | 122600 | 122800 | 122800 | 122600 | 316 |
| 357 | 20240423 | 125200 | 45793580000 | 122800 | 122700 | 122800 | 122700 | 200 |
| 358 | 20240423 | 125100 | 45769029300 | 122700 | 122900 | 123100 | 122700 | 1205 |
| 359 | 20240423 | 125000 | 45620855600 | 122900 | 123000 | 123200 | 122900 | 579 |
| 360 | 20240423 | 124900 | 45549641200 | 122900 | 123400 | 123400 | 122900 | 1116 |
| 361 | 20240423 | 124800 | 45412171200 | 123500 | 123400 | 123700 | 123400 | 2250 |
| 362 | 20240423 | 124700 | 45134288600 | 123000 | 123100 | 123300 | 122900 | 1429 |
| 363 | 20240423 | 124600 | 44958285800 | 123100 | 123000 | 123200 | 122900 | 500 |
| 364 | 20240423 | 124500 | 44896763900 | 122900 | 122700 | 123200 | 122600 | 1325 |
| 365 | 20240423 | 124400 | 44733832500 | 122700 | 122700 | 122900 | 122600 | 738 |
| 366 | 20240423 | 124300 | 44643228600 | 122700 | 122600 | 122800 | 122600 | 485 |
| 367 | 20240423 | 124200 | 44583734200 | 122600 | 122700 | 122700 | 122600 | 284 |
| 368 | 20240423 | 124100 | 44548905900 | 122600 | 122600 | 122700 | 122500 | 290 |
| 369 | 20240423 | 124000 | 44513354200 | 122500 | 122700 | 122700 | 122500 | 323 |
| 370 | 20240423 | 123900 | 44473747500 | 122600 | 122700 | 122700 | 122500 | 137 |
| 371 | 20240423 | 123800 | 44456952000 | 122600 | 122700 | 122800 | 122600 | 362 |
| 372 | 20240423 | 123700 | 44412548200 | 122600 | 122600 | 122700 | 122600 | 241 |
| 373 | 20240423 | 123600 | 44382997800 | 122500 | 122200 | 122700 | 122000 | 2274 |
| 374 | 20240423 | 123500 | 44105176000 | 122200 | 122200 | 122200 | 122100 | 181 |
| 375 | 20240423 | 123400 | 44083070400 | 122100 | 122200 | 122300 | 122000 | 1245 |
| 376 | 20240423 | 123300 | 43931042100 | 122100 | 122400 | 122400 | 122100 | 503 |
| 377 | 20240423 | 123200 | 43869552300 | 122300 | 122300 | 122400 | 122200 | 122 |
| 378 | 20240423 | 123100 | 43854630100 | 122200 | 122400 | 122500 | 122200 | 240 |
| 379 | 20240423 | 123000 | 43825270800 | 122500 | 122400 | 122500 | 122400 | 163 |
| 380 | 20240423 | 122900 | 43805314000 | 122500 | 122200 | 122500 | 122200 | 474 |
| 381 | 20240423 | 122800 | 43747350500 | 122200 | 122500 | 122500 | 122200 | 335 |
| 382 | 20240423 | 122700 | 43706368700 | 122400 | 122400 | 122500 | 122400 | 332 |
| 383 | 20240423 | 122600 | 43665713900 | 122400 | 122500 | 122600 | 122400 | 944 |
| 384 | 20240423 | 122500 | 43550083500 | 122500 | 122500 | 122600 | 122500 | 283 |
| 385 | 20240423 | 122400 | 43515406700 | 122500 | 122500 | 122600 | 122400 | 237 |
| 386 | 20240423 | 122300 | 43486380000 | 122600 | 122700 | 122700 | 122500 | 272 |
| 387 | 20240423 | 122200 | 43453035300 | 122600 | 122600 | 122700 | 122500 | 389 |
| 388 | 20240423 | 122100 | 43405347100 | 122700 | 122900 | 122900 | 122500 | 287 |
| 389 | 20240423 | 122000 | 43370138500 | 122900 | 122500 | 123000 | 122500 | 173 |
| 390 | 20240423 | 121900 | 43348886200 | 122500 | 123000 | 123100 | 122200 | 520 |
| 391 | 20240423 | 121800 | 43285133000 | 123000 | 123100 | 123100 | 123000 | 698 |
| 392 | 20240423 | 121700 | 43199266100 | 123100 | 122800 | 123100 | 122500 | 1172 |
| 393 | 20240423 | 121600 | 43055228900 | 122500 | 122800 | 122800 | 122500 | 566 |
| 394 | 20240423 | 121500 | 42985779700 | 122700 | 122800 | 122800 | 122700 | 123 |
| 395 | 20240423 | 121400 | 42970684800 | 122800 | 122800 | 122800 | 122500 | 710 |
| 396 | 20240423 | 121300 | 42883648100 | 122800 | 122700 | 122900 | 122600 | 663 |
| 397 | 20240423 | 121200 | 42802302400 | 122900 | 122500 | 122900 | 122500 | 1198 |
| 398 | 20240423 | 121100 | 42655376100 | 122500 | 122100 | 122600 | 122100 | 902 |
| 399 | 20240423 | 121000 | 42545061400 | 122100 | 122200 | 122200 | 122100 | 328 |
| 400 | 20240423 | 120900 | 42505005300 | 122100 | 122100 | 122200 | 122100 | 288 |
| 401 | 20240423 | 120800 | 42469823600 | 122100 | 122000 | 122200 | 122000 | 217 |
| 402 | 20240423 | 120700 | 42443338400 | 122000 | 122300 | 122300 | 122000 | 281 |
| 403 | 20240423 | 120600 | 42409014200 | 122200 | 122300 | 122400 | 122200 | 294 |
| 404 | 20240423 | 120500 | 42373061500 | 122300 | 122000 | 122300 | 121900 | 1473 |
| 405 | 20240423 | 120400 | 42193252300 | 122000 | 122000 | 122100 | 122000 | 288 |
| 406 | 20240423 | 120300 | 42158105900 | 122000 | 122200 | 122300 | 122000 | 466 |
| 407 | 20240423 | 120200 | 42101183100 | 122200 | 122300 | 122300 | 122200 | 584 |
| 408 | 20240423 | 120100 | 42029800600 | 122200 | 122300 | 122400 | 122200 | 816 |
| 409 | 20240423 | 120000 | 41930020100 | 122400 | 122200 | 122400 | 122200 | 453 |
| 410 | 20240423 | 115900 | 41874597700 | 122200 | 122300 | 122400 | 122200 | 360 |
| 411 | 20240423 | 115800 | 41830575700 | 122200 | 122400 | 122500 | 122200 | 204 |
| 412 | 20240423 | 115700 | 41805628700 | 122400 | 122500 | 122500 | 122200 | 553 |
| 413 | 20240423 | 115600 | 41737975600 | 122500 | 122500 | 122600 | 122400 | 306 |
| 414 | 20240423 | 115500 | 41700481400 | 122400 | 122300 | 122600 | 122200 | 313 |
| 415 | 20240423 | 115400 | 41662182700 | 122400 | 122700 | 122700 | 122200 | 1192 |
| 416 | 20240423 | 115300 | 41516173500 | 122600 | 122700 | 122800 | 122600 | 392 |
| 417 | 20240423 | 115200 | 41468102800 | 122700 | 122600 | 122900 | 122500 | 955 |
| 418 | 20240423 | 115100 | 41351030800 | 122600 | 122500 | 122600 | 122400 | 775 |
| 419 | 20240423 | 115000 | 41256064400 | 122400 | 122400 | 122500 | 122300 | 982 |
| 420 | 20240423 | 114900 | 41135850100 | 122500 | 122300 | 122600 | 122200 | 708 |
| 421 | 20240423 | 114800 | 41049228600 | 122300 | 122500 | 122600 | 122300 | 247 |
| 422 | 20240423 | 114700 | 41018989100 | 122500 | 122700 | 122800 | 122500 | 526 |
| 423 | 20240423 | 114600 | 40954489700 | 122700 | 122700 | 122800 | 122600 | 895 |
| 424 | 20240423 | 114500 | 40844696600 | 122800 | 122800 | 122900 | 122700 | 391 |
| 425 | 20240423 | 114400 | 40796685700 | 122800 | 123100 | 123100 | 122800 | 1069 |
| 426 | 20240423 | 114300 | 40665238000 | 123100 | 123200 | 123200 | 122900 | 708 |
| 427 | 20240423 | 114200 | 40578129900 | 123200 | 123300 | 123400 | 123200 | 1243 |
| 428 | 20240423 | 114100 | 40424914800 | 123300 | 123200 | 123400 | 123000 | 2263 |
| 429 | 20240423 | 114000 | 40146005700 | 123200 | 122900 | 123200 | 122900 | 667 |
| 430 | 20240423 | 113900 | 40063944900 | 122900 | 123100 | 123200 | 122900 | 754 |
| 431 | 20240423 | 113800 | 39971145700 | 123100 | 123200 | 123200 | 123000 | 788 |
| 432 | 20240423 | 113700 | 39874092600 | 123200 | 123000 | 123200 | 122900 | 932 |
| 433 | 20240423 | 113600 | 39759421200 | 123100 | 122700 | 123200 | 122700 | 2293 |
| 434 | 20240423 | 113500 | 39477483100 | 122700 | 122400 | 122700 | 122400 | 726 |
| 435 | 20240423 | 113400 | 39388488000 | 122300 | 122400 | 122600 | 122300 | 915 |
| 436 | 20240423 | 113300 | 39276468400 | 122500 | 122500 | 122700 | 122400 | 920 |
| 437 | 20240423 | 113200 | 39163738300 | 122400 | 121800 | 122500 | 121800 | 1318 |
| 438 | 20240423 | 113100 | 39002603800 | 121900 | 121700 | 122000 | 121700 | 490 |
| 439 | 20240423 | 113000 | 38942909300 | 121700 | 121800 | 121900 | 121700 | 432 |
| 440 | 20240423 | 112900 | 38890297900 | 121900 | 121800 | 121900 | 121800 | 416 |
| 441 | 20240423 | 112800 | 38839618100 | 121800 | 121900 | 122100 | 121800 | 951 |
| 442 | 20240423 | 112700 | 38723694900 | 121900 | 122100 | 122200 | 121900 | 1191 |
| 443 | 20240423 | 112600 | 38578440600 | 122100 | 122200 | 122400 | 122100 | 478 |
| 444 | 20240423 | 112500 | 38520023900 | 122200 | 122100 | 122500 | 122100 | 1691 |
| 445 | 20240423 | 112400 | 38313202300 | 122100 | 122000 | 122100 | 121900 | 1058 |
| 446 | 20240423 | 112300 | 38184092000 | 122000 | 121700 | 122000 | 121700 | 2815 |
| 447 | 20240423 | 112200 | 37841018200 | 121800 | 121500 | 121800 | 121500 | 1449 |
| 448 | 20240423 | 112100 | 37664656500 | 121600 | 121300 | 121600 | 121300 | 707 |
| 449 | 20240423 | 112000 | 37578794400 | 121100 | 121100 | 121300 | 121000 | 797 |
| 450 | 20240423 | 111900 | 37482234400 | 121100 | 121100 | 121300 | 121000 | 702 |
| 451 | 20240423 | 111800 | 37397190000 | 121100 | 121300 | 121300 | 121100 | 573 |
| 452 | 20240423 | 111700 | 37327753800 | 121300 | 121300 | 121400 | 121100 | 1048 |
| 453 | 20240423 | 111600 | 37200706700 | 121300 | 121000 | 121300 | 120900 | 391 |
| 454 | 20240423 | 111500 | 37153363600 | 121000 | 121100 | 121100 | 121000 | 741 |
| 455 | 20240423 | 111400 | 37063694200 | 121000 | 121100 | 121100 | 120900 | 331 |
| 456 | 20240423 | 111300 | 37023654600 | 121100 | 121100 | 121200 | 120900 | 658 |
| 457 | 20240423 | 111200 | 36943998300 | 121200 | 120900 | 121200 | 120900 | 1157 |
| 458 | 20240423 | 111100 | 36803976000 | 120800 | 120800 | 120900 | 120800 | 433 |
| 459 | 20240423 | 111000 | 36751649200 | 120800 | 120900 | 120900 | 120800 | 846 |
| 460 | 20240423 | 110900 | 36649408500 | 120900 | 120800 | 121000 | 120800 | 708 |
| 461 | 20240423 | 110800 | 36563825400 | 120800 | 120800 | 120900 | 120600 | 495 |
| 462 | 20240423 | 110700 | 36504052800 | 120800 | 120700 | 120900 | 120600 | 510 |
| 463 | 20240423 | 110600 | 36442469700 | 120800 | 120600 | 120900 | 120600 | 691 |
| 464 | 20240423 | 110500 | 36359034200 | 120700 | 120600 | 120800 | 120500 | 807 |
| 465 | 20240423 | 110400 | 36261674200 | 120700 | 120300 | 120700 | 120300 | 895 |
| 466 | 20240423 | 110300 | 36153808900 | 120300 | 120300 | 120400 | 120200 | 844 |
| 467 | 20240423 | 110200 | 36052309500 | 120300 | 120100 | 120500 | 120100 | 1599 |
| 468 | 20240423 | 110100 | 35860099600 | 120200 | 120100 | 120200 | 120100 | 1053 |
| 469 | 20240423 | 110000 | 35733629600 | 120100 | 120100 | 120200 | 120100 | 1452 |
| 470 | 20240423 | 105900 | 35559189800 | 120100 | 120000 | 120400 | 120000 | 1305 |
| 471 | 20240423 | 105800 | 35402434400 | 120000 | 120100 | 120400 | 120000 | 2797 |
| 472 | 20240423 | 105700 | 35066426700 | 120100 | 120000 | 120200 | 120000 | 1138 |
| 473 | 20240423 | 105600 | 34929795100 | 120000 | 120100 | 120200 | 120000 | 1894 |
| 474 | 20240423 | 105500 | 34702305400 | 120200 | 120100 | 120300 | 120100 | 1425 |
| 475 | 20240423 | 105400 | 34531097100 | 120100 | 120200 | 120300 | 120100 | 1500 |
| 476 | 20240423 | 105300 | 34350798800 | 120100 | 120200 | 120300 | 120100 | 3072 |
| 477 | 20240423 | 105200 | 33981756600 | 120200 | 120500 | 120600 | 120200 | 2779 |
| 478 | 20240423 | 105100 | 33647439400 | 120400 | 120400 | 120600 | 120300 | 1855 |
| 479 | 20240423 | 105000 | 33424073000 | 120500 | 120600 | 120600 | 120400 | 1482 |
| 480 | 20240423 | 104900 | 33245499400 | 120500 | 120400 | 120600 | 120400 | 1613 |
| 481 | 20240423 | 104800 | 33051258900 | 120400 | 120800 | 120900 | 120400 | 2904 |
| 482 | 20240423 | 104700 | 32700993300 | 120800 | 120900 | 121100 | 120800 | 1356 |
| 483 | 20240423 | 104600 | 32537033000 | 121000 | 121000 | 121100 | 120900 | 986 |
| 484 | 20240423 | 104500 | 32417790900 | 121100 | 121000 | 121200 | 120800 | 1350 |
| 485 | 20240423 | 104400 | 32254444700 | 121100 | 121100 | 121200 | 120800 | 1894 |
| 486 | 20240423 | 104300 | 32025296900 | 121000 | 120800 | 121500 | 120700 | 1399 |
| 487 | 20240423 | 104200 | 31856049300 | 120800 | 120700 | 120900 | 120600 | 1557 |
| 488 | 20240423 | 104100 | 31668056000 | 120700 | 120500 | 120800 | 120500 | 760 |
| 489 | 20240423 | 104000 | 31576319200 | 120600 | 120500 | 120700 | 120400 | 1032 |
| 490 | 20240423 | 103900 | 31451932600 | 120400 | 120500 | 120500 | 120300 | 1484 |
| 491 | 20240423 | 103800 | 31273278500 | 120400 | 120400 | 120500 | 120300 | 2107 |
| 492 | 20240423 | 103700 | 31019705000 | 120400 | 120600 | 120700 | 120300 | 3944 |
| 493 | 20240423 | 103600 | 30544579200 | 120600 | 120500 | 120700 | 120500 | 1057 |
| 494 | 20240423 | 103500 | 30417147700 | 120500 | 120700 | 120700 | 120400 | 1838 |
| 495 | 20240423 | 103400 | 30195595900 | 120700 | 120400 | 120700 | 120400 | 1329 |
| 496 | 20240423 | 103300 | 30035414400 | 120600 | 120500 | 120600 | 120400 | 2277 |
| 497 | 20240423 | 103200 | 29761047700 | 120600 | 120700 | 120900 | 120500 | 2233 |
| 498 | 20240423 | 103100 | 29491762000 | 120900 | 120700 | 120900 | 120600 | 1586 |
| 499 | 20240423 | 103000 | 29300406800 | 120700 | 120700 | 121000 | 120700 | 2783 |
| 500 | 20240423 | 102900 | 28964145400 | 120800 | 120700 | 121000 | 120500 | 3731 |
| 501 | 20240423 | 102800 | 28513653100 | 120700 | 121100 | 121200 | 120600 | 6977 |
| 502 | 20240423 | 102700 | 27669863800 | 121100 | 121400 | 121400 | 121100 | 3549 |
| 503 | 20240423 | 102600 | 27239455800 | 121500 | 121600 | 121700 | 121300 | 4117 |
| 504 | 20240423 | 102500 | 26739271600 | 121500 | 121900 | 121900 | 121500 | 2258 |
| 505 | 20240423 | 102400 | 26464687900 | 121800 | 121700 | 122000 | 121600 | 1509 |
| 506 | 20240423 | 102300 | 26280956200 | 121800 | 121700 | 121800 | 121600 | 821 |
| 507 | 20240423 | 102200 | 26181046800 | 121700 | 121800 | 121900 | 121500 | 767 |
| 508 | 20240423 | 102100 | 26087804200 | 121500 | 121700 | 121900 | 121500 | 2819 |
| 509 | 20240423 | 102000 | 25744838500 | 121700 | 121900 | 121900 | 121700 | 882 |
| 510 | 20240423 | 101900 | 25637443200 | 121700 | 121900 | 122000 | 121700 | 885 |
| 511 | 20240423 | 101800 | 25529618900 | 121900 | 121800 | 122000 | 121800 | 560 |
| 512 | 20240423 | 101700 | 25461383000 | 122000 | 121700 | 122000 | 121500 | 4401 |
| 513 | 20240423 | 101600 | 24925889100 | 121700 | 122000 | 122100 | 121700 | 3203 |
| 514 | 20240423 | 101500 | 24535509100 | 122000 | 122100 | 122100 | 122000 | 4064 |
| 515 | 20240423 | 101400 | 24039664800 | 122000 | 122200 | 122300 | 122000 | 3240 |
| 516 | 20240423 | 101300 | 23643941500 | 122200 | 122200 | 122400 | 122100 | 3391 |
| 517 | 20240423 | 101200 | 23229507500 | 122200 | 122500 | 122500 | 122200 | 3586 |
| 518 | 20240423 | 101100 | 22790711300 | 122600 | 122600 | 122700 | 122500 | 1044 |
| 519 | 20240423 | 101000 | 22662789100 | 122600 | 122700 | 122800 | 122500 | 2633 |
| 520 | 20240423 | 100900 | 22339944100 | 122700 | 122600 | 122800 | 122600 | 2025 |
| 521 | 20240423 | 100800 | 22091639300 | 122700 | 123000 | 123000 | 122600 | 1991 |
| 522 | 20240423 | 100700 | 21847189300 | 122900 | 123100 | 123200 | 122900 | 853 |
| 523 | 20240423 | 100600 | 21742257600 | 123000 | 123400 | 123400 | 123000 | 1008 |
| 524 | 20240423 | 100500 | 21617974000 | 123500 | 123000 | 123600 | 123000 | 665 |
| 525 | 20240423 | 100400 | 21536003500 | 123100 | 123000 | 123100 | 122900 | 591 |
| 526 | 20240423 | 100300 | 21463314400 | 122800 | 122900 | 123000 | 122800 | 867 |
| 527 | 20240423 | 100200 | 21356721500 | 123000 | 123100 | 123100 | 122800 | 1074 |
| 528 | 20240423 | 100100 | 21224657200 | 123000 | 123100 | 123700 | 123000 | 788 |
| 529 | 20240423 | 100000 | 21127537100 | 123100 | 122500 | 123100 | 122500 | 2666 |
| 530 | 20240423 | 095900 | 20800371000 | 122500 | 122700 | 122800 | 122500 | 2730 |
| 531 | 20240423 | 095800 | 20465772100 | 122800 | 122700 | 122900 | 122500 | 3280 |
| 532 | 20240423 | 095700 | 20063368600 | 122700 | 123000 | 123100 | 122700 | 5235 |
| 533 | 20240423 | 095600 | 19420326400 | 123000 | 123100 | 123200 | 122900 | 2624 |
| 534 | 20240423 | 095500 | 19097482800 | 123100 | 123300 | 123400 | 123000 | 7105 |
| 535 | 20240423 | 095400 | 18222362200 | 123300 | 123600 | 123700 | 123300 | 3334 |
| 536 | 20240423 | 095300 | 17810830400 | 123600 | 123500 | 123700 | 123500 | 1285 |
| 537 | 20240423 | 095200 | 17652059200 | 123600 | 123600 | 123700 | 123500 | 1077 |
| 538 | 20240423 | 095100 | 17518994300 | 123600 | 123600 | 123700 | 123500 | 684 |
| 539 | 20240423 | 095000 | 17434501300 | 123500 | 123500 | 123600 | 123400 | 891 |
| 540 | 20240423 | 094900 | 17324454700 | 123400 | 123600 | 123600 | 123400 | 3017 |
| 541 | 20240423 | 094800 | 16951983100 | 123500 | 123800 | 123900 | 123500 | 1785 |
| 542 | 20240423 | 094700 | 16731425800 | 123600 | 123800 | 124000 | 123600 | 1233 |
| 543 | 20240423 | 094600 | 16578722400 | 123800 | 123600 | 124000 | 123500 | 1277 |
| 544 | 20240423 | 094500 | 16420768400 | 123500 | 123500 | 123600 | 123400 | 1441 |
| 545 | 20240423 | 094400 | 16242800000 | 123600 | 123700 | 123700 | 123500 | 1714 |
| 546 | 20240423 | 094300 | 16030963700 | 123700 | 123800 | 124200 | 123400 | 3831 |
| 547 | 20240423 | 094200 | 15557266000 | 124200 | 124400 | 124500 | 123700 | 6887 |
| 548 | 20240423 | 094100 | 14703182600 | 124400 | 124300 | 124600 | 124300 | 296 |
| 549 | 20240423 | 094000 | 14666356900 | 124300 | 124300 | 124400 | 124200 | 858 |
| 550 | 20240423 | 093900 | 14559750100 | 124200 | 124800 | 124800 | 124200 | 2413 |
| 551 | 20240423 | 093800 | 14259449900 | 124900 | 124900 | 125100 | 124800 | 841 |
| 552 | 20240423 | 093700 | 14154420100 | 125000 | 124900 | 125300 | 124800 | 827 |
| 553 | 20240423 | 093600 | 14051073200 | 124900 | 124900 | 125100 | 124800 | 797 |
| 554 | 20240423 | 093500 | 13951559500 | 124900 | 125500 | 125600 | 124800 | 1252 |
| 555 | 20240423 | 093400 | 13794896500 | 125500 | 126300 | 126400 | 125500 | 1246 |
| 556 | 20240423 | 093300 | 13638053800 | 126200 | 126100 | 126200 | 126000 | 1083 |
| 557 | 20240423 | 093200 | 13501520500 | 126100 | 125900 | 126100 | 125700 | 899 |
| 558 | 20240423 | 093100 | 13388305000 | 125700 | 126600 | 126800 | 125700 | 3856 |
| 559 | 20240423 | 093000 | 12901053600 | 126700 | 125200 | 126800 | 125200 | 3636 |
| 560 | 20240423 | 092900 | 12442127200 | 125100 | 125300 | 125300 | 124900 | 1185 |
| 561 | 20240423 | 092800 | 12293876400 | 125100 | 125100 | 125500 | 125000 | 1152 |
| 562 | 20240423 | 092700 | 12149500500 | 125000 | 124400 | 125000 | 124400 | 560 |
| 563 | 20240423 | 092600 | 12079660900 | 124400 | 124000 | 125400 | 124000 | 1632 |
| 564 | 20240423 | 092500 | 11876049900 | 124100 | 124000 | 124200 | 123900 | 611 |
| 565 | 20240423 | 092400 | 11800254000 | 124000 | 124000 | 124300 | 123900 | 1147 |
| 566 | 20240423 | 092300 | 11657922500 | 124100 | 124000 | 124100 | 123800 | 976 |
| 567 | 20240423 | 092200 | 11536959700 | 123900 | 124100 | 124100 | 123800 | 729 |
| 568 | 20240423 | 092100 | 11446624600 | 124000 | 124300 | 125900 | 124000 | 2642 |
| 569 | 20240423 | 092000 | 11117575900 | 124400 | 124300 | 124600 | 124300 | 845 |
| 570 | 20240423 | 091900 | 11012416300 | 124300 | 123900 | 124500 | 123800 | 2606 |
| 571 | 20240423 | 091800 | 10689043900 | 123800 | 124100 | 124100 | 123700 | 7310 |
| 572 | 20240423 | 091700 | 9783280700 | 124100 | 124400 | 124400 | 124000 | 3578 |
| 573 | 20240423 | 091600 | 9338824900 | 124300 | 124800 | 125000 | 124300 | 1925 |
| 574 | 20240423 | 091500 | 9099094000 | 125000 | 124800 | 125600 | 124800 | 2628 |
| 575 | 20240423 | 091400 | 8770523800 | 124800 | 124400 | 124900 | 124400 | 650 |
| 576 | 20240423 | 091300 | 8689580100 | 124300 | 124300 | 124500 | 124100 | 3334 |
| 577 | 20240423 | 091200 | 8275356800 | 124400 | 124600 | 124900 | 124300 | 3955 |
| 578 | 20240423 | 091100 | 7782765300 | 124700 | 124500 | 125200 | 124500 | 2130 |
| 579 | 20240423 | 091000 | 7516992000 | 124600 | 125000 | 125100 | 124500 | 2473 |
| 580 | 20240423 | 090900 | 7208429500 | 125000 | 125000 | 125600 | 124800 | 3117 |
| 581 | 20240423 | 090800 | 6818349400 | 125000 | 125900 | 125900 | 124800 | 3387 |
| 582 | 20240423 | 090700 | 6393934700 | 126000 | 126300 | 126500 | 125900 | 2555 |
| 583 | 20240423 | 090600 | 6071465300 | 126300 | 126600 | 126700 | 126000 | 3440 |
| 584 | 20240423 | 090500 | 5636528500 | 126700 | 125700 | 126900 | 125600 | 3315 |
| 585 | 20240423 | 090400 | 5216987400 | 125800 | 124200 | 125800 | 124000 | 4179 |
| 586 | 20240423 | 090300 | 4695870400 | 124200 | 125700 | 125700 | 123800 | 9694 |
| 587 | 20240423 | 090200 | 3486670500 | 125700 | 126600 | 126600 | 125400 | 6679 |
| 588 | 20240423 | 090100 | 2646989900 | 126600 | 128000 | 128300 | 126000 | 8203 |
| 589 | 20240423 | 090000 | 1600294800 | 128500 | 128500 | 128600 | 127500 | 12230 |