35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 185000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 3 | 20240416 | 184900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 4 | 20240416 | 184800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 5 | 20240416 | 184700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 6 | 20240416 | 184600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 7 | 20240416 | 184500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 8 | 20240416 | 184400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 9 | 20240416 | 184300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 10 | 20240416 | 184200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 11 | 20240416 | 184100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 12 | 20240416 | 184000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 13 | 20240416 | 183900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 14 | 20240416 | 183800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 15 | 20240416 | 183700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 16 | 20240416 | 183600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 17 | 20240416 | 183500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 18 | 20240416 | 183400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 19 | 20240416 | 183300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 20 | 20240416 | 183200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 21 | 20240416 | 183100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 22 | 20240416 | 183000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 23 | 20240416 | 182900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 24 | 20240416 | 182800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 25 | 20240416 | 182700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 26 | 20240416 | 182600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 27 | 20240416 | 182500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 28 | 20240416 | 182400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 29 | 20240416 | 182300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 30 | 20240416 | 182200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 31 | 20240416 | 182100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 32 | 20240416 | 182000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 33 | 20240416 | 181900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 34 | 20240416 | 181800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 35 | 20240416 | 181700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 36 | 20240416 | 181600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 37 | 20240416 | 181500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 38 | 20240416 | 181400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 39 | 20240416 | 181300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 40 | 20240416 | 181200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 41 | 20240416 | 181100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 42 | 20240416 | 181000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 43 | 20240416 | 180900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 44 | 20240416 | 180800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 45 | 20240416 | 180700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 46 | 20240416 | 180600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 47 | 20240416 | 180500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 48 | 20240416 | 180400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 49 | 20240416 | 180300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 50 | 20240416 | 180200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 51 | 20240416 | 180100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 52 | 20240416 | 180000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 53 | 20240416 | 175900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 54 | 20240416 | 175800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 55 | 20240416 | 175700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 56 | 20240416 | 175600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 57 | 20240416 | 175500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 58 | 20240416 | 175400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 59 | 20240416 | 175300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 60 | 20240416 | 175200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 61 | 20240416 | 175100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 62 | 20240416 | 175000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 63 | 20240416 | 174900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 64 | 20240416 | 174800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 65 | 20240416 | 174700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 66 | 20240416 | 174600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 67 | 20240416 | 174500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 68 | 20240416 | 174400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 69 | 20240416 | 174300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 70 | 20240416 | 174200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 71 | 20240416 | 174100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 72 | 20240416 | 174000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 73 | 20240416 | 173900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 74 | 20240416 | 173800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 75 | 20240416 | 173700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 76 | 20240416 | 173600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 77 | 20240416 | 173500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 78 | 20240416 | 173400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 79 | 20240416 | 173300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 80 | 20240416 | 173200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 81 | 20240416 | 173100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 82 | 20240416 | 173000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 83 | 20240416 | 172900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 84 | 20240416 | 172800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 85 | 20240416 | 172700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 86 | 20240416 | 172600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 87 | 20240416 | 172500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 88 | 20240416 | 172400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 89 | 20240416 | 172300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 90 | 20240416 | 172200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 91 | 20240416 | 172100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 92 | 20240416 | 172000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 93 | 20240416 | 171900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 94 | 20240416 | 171800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 95 | 20240416 | 171700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 96 | 20240416 | 171600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 97 | 20240416 | 171500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 98 | 20240416 | 171400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 99 | 20240416 | 171300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 100 | 20240416 | 171200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 101 | 20240416 | 171100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 102 | 20240416 | 171000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 103 | 20240416 | 170900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 104 | 20240416 | 170800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 105 | 20240416 | 170700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 106 | 20240416 | 170600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 107 | 20240416 | 170500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 108 | 20240416 | 170400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 109 | 20240416 | 170300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 110 | 20240416 | 170200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 111 | 20240416 | 170100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 112 | 20240416 | 170000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 113 | 20240416 | 165900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 114 | 20240416 | 165800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 115 | 20240416 | 165700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 116 | 20240416 | 165600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 117 | 20240416 | 165500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 118 | 20240416 | 165400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 119 | 20240416 | 165300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 120 | 20240416 | 165200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 121 | 20240416 | 165100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 122 | 20240416 | 165000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 123 | 20240416 | 164900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 124 | 20240416 | 164800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 125 | 20240416 | 164700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 126 | 20240416 | 164600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 127 | 20240416 | 164500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 128 | 20240416 | 164400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 129 | 20240416 | 164300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 130 | 20240416 | 164200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 131 | 20240416 | 164100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 132 | 20240416 | 164000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 133 | 20240416 | 163900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 134 | 20240416 | 163800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 135 | 20240416 | 163700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 136 | 20240416 | 163600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 137 | 20240416 | 163500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 138 | 20240416 | 163400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 139 | 20240416 | 163300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 140 | 20240416 | 163200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 141 | 20240416 | 163100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 142 | 20240416 | 163000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 143 | 20240416 | 162900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 144 | 20240416 | 162800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 145 | 20240416 | 162700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 146 | 20240416 | 162600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 147 | 20240416 | 162500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 148 | 20240416 | 162400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 149 | 20240416 | 162300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 150 | 20240416 | 162200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 151 | 20240416 | 162100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 152 | 20240416 | 162000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 153 | 20240416 | 161900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 154 | 20240416 | 161800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 155 | 20240416 | 161700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 156 | 20240416 | 161600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 157 | 20240416 | 161500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 158 | 20240416 | 161400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 159 | 20240416 | 161300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 160 | 20240416 | 161200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 161 | 20240416 | 161100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 162 | 20240416 | 161000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 163 | 20240416 | 160900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 164 | 20240416 | 160800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 165 | 20240416 | 160700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 166 | 20240416 | 160600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 167 | 20240416 | 160500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 168 | 20240416 | 160400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 169 | 20240416 | 160300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 170 | 20240416 | 160200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 171 | 20240416 | 160100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 172 | 20240416 | 160000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 173 | 20240416 | 155900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 174 | 20240416 | 155800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 175 | 20240416 | 155700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 176 | 20240416 | 155600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 177 | 20240416 | 155500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 178 | 20240416 | 155400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 179 | 20240416 | 155300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 180 | 20240416 | 155200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 181 | 20240416 | 155100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 182 | 20240416 | 155000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 183 | 20240416 | 154900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 184 | 20240416 | 154800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 185 | 20240416 | 154700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 186 | 20240416 | 154600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 187 | 20240416 | 154500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 188 | 20240416 | 154400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 189 | 20240416 | 154300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 190 | 20240416 | 154200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 191 | 20240416 | 154100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 192 | 20240416 | 154000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 193 | 20240416 | 153900 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 194 | 20240416 | 153800 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 195 | 20240416 | 153700 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 196 | 20240416 | 153600 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 197 | 20240416 | 153500 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 198 | 20240416 | 153400 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 199 | 20240416 | 153300 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 200 | 20240416 | 153200 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 201 | 20240416 | 153100 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 0 |
| 202 | 20240416 | 153000 | 140426174600 | 133000 | 133000 | 133000 | 133000 | 21995 |
| 203 | 20240416 | 152900 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 204 | 20240416 | 152800 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 205 | 20240416 | 152700 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 206 | 20240416 | 152600 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 207 | 20240416 | 152500 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 208 | 20240416 | 152400 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 209 | 20240416 | 152300 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 210 | 20240416 | 152200 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 211 | 20240416 | 152100 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 212 | 20240416 | 152000 | 137500839600 | 132900 | 132900 | 132900 | 132900 | 0 |
| 213 | 20240416 | 151900 | 137500839600 | 132900 | 133000 | 133100 | 132700 | 5426 |
| 214 | 20240416 | 151800 | 136779749700 | 133000 | 133300 | 133400 | 133000 | 4910 |
| 215 | 20240416 | 151700 | 136126154200 | 133300 | 133500 | 133600 | 133200 | 3114 |
| 216 | 20240416 | 151600 | 135710690100 | 133500 | 133600 | 133700 | 133200 | 7042 |
| 217 | 20240416 | 151500 | 134771479500 | 133600 | 133700 | 133800 | 133400 | 3324 |
| 218 | 20240416 | 151400 | 134327536100 | 133700 | 133900 | 134000 | 133700 | 1390 |
| 219 | 20240416 | 151300 | 134141563600 | 133900 | 133900 | 134000 | 133600 | 3052 |
| 220 | 20240416 | 151200 | 133733340600 | 133900 | 134000 | 134100 | 133800 | 2142 |
| 221 | 20240416 | 151100 | 133446383300 | 134100 | 134300 | 134300 | 134000 | 1452 |
| 222 | 20240416 | 151000 | 133251616500 | 134300 | 134200 | 134400 | 134100 | 1090 |
| 223 | 20240416 | 150900 | 133105275200 | 134300 | 134200 | 134500 | 134100 | 1584 |
| 224 | 20240416 | 150800 | 132892547800 | 134200 | 134500 | 134600 | 134100 | 1412 |
| 225 | 20240416 | 150700 | 132702796600 | 134500 | 134200 | 134600 | 134100 | 1220 |
| 226 | 20240416 | 150600 | 132538847900 | 134200 | 134700 | 134700 | 134100 | 2350 |
| 227 | 20240416 | 150500 | 132222719300 | 134600 | 134300 | 134700 | 134300 | 1835 |
| 228 | 20240416 | 150400 | 131975889000 | 134400 | 134300 | 134500 | 133700 | 3994 |
| 229 | 20240416 | 150300 | 131440594700 | 134300 | 134300 | 134400 | 134100 | 1699 |
| 230 | 20240416 | 150200 | 131212488600 | 134300 | 134100 | 134500 | 134100 | 1510 |
| 231 | 20240416 | 150100 | 131009676300 | 134200 | 134200 | 134600 | 134100 | 1871 |
| 232 | 20240416 | 150000 | 130758493900 | 134200 | 134600 | 134700 | 134100 | 2537 |
| 233 | 20240416 | 145900 | 130417819400 | 134600 | 134900 | 135100 | 134500 | 1749 |
| 234 | 20240416 | 145800 | 130182074400 | 134900 | 134800 | 135200 | 134800 | 1451 |
| 235 | 20240416 | 145700 | 129986216700 | 134800 | 134800 | 135200 | 134700 | 2741 |
| 236 | 20240416 | 145600 | 129616469000 | 134800 | 134600 | 135000 | 134500 | 1942 |
| 237 | 20240416 | 145500 | 129354697700 | 134700 | 134800 | 134900 | 134500 | 3397 |
| 238 | 20240416 | 145400 | 128897093900 | 134800 | 134700 | 134900 | 134700 | 1048 |
| 239 | 20240416 | 145300 | 128755851200 | 134700 | 134800 | 134900 | 134500 | 1747 |
| 240 | 20240416 | 145200 | 128520482000 | 134700 | 134200 | 135000 | 134100 | 4809 |
| 241 | 20240416 | 145100 | 127873056400 | 134200 | 134500 | 134500 | 134100 | 1930 |
| 242 | 20240416 | 145000 | 127613777400 | 134500 | 133500 | 134700 | 133500 | 5224 |
| 243 | 20240416 | 144900 | 126913071400 | 133500 | 133600 | 133800 | 133500 | 985 |
| 244 | 20240416 | 144800 | 126781447800 | 133700 | 133400 | 133800 | 133300 | 1606 |
| 245 | 20240416 | 144700 | 126567085100 | 133400 | 133500 | 133600 | 133300 | 1033 |
| 246 | 20240416 | 144600 | 126429269500 | 133500 | 133600 | 133700 | 133300 | 1323 |
| 247 | 20240416 | 144500 | 126252668700 | 133600 | 133300 | 133600 | 133200 | 1737 |
| 248 | 20240416 | 144400 | 126020825300 | 133300 | 133400 | 133600 | 133200 | 1147 |
| 249 | 20240416 | 144300 | 125867794700 | 133300 | 133500 | 133700 | 133300 | 1299 |
| 250 | 20240416 | 144200 | 125694401600 | 133500 | 133500 | 133800 | 133400 | 1054 |
| 251 | 20240416 | 144100 | 125553642300 | 133500 | 133400 | 133800 | 133300 | 738 |
| 252 | 20240416 | 144000 | 125455154100 | 133400 | 133800 | 133900 | 133400 | 1479 |
| 253 | 20240416 | 143900 | 125257346700 | 133800 | 133700 | 133800 | 133400 | 1712 |
| 254 | 20240416 | 143800 | 125028664300 | 133700 | 133700 | 133900 | 133500 | 906 |
| 255 | 20240416 | 143700 | 124907518600 | 133700 | 134100 | 134100 | 133700 | 1032 |
| 256 | 20240416 | 143600 | 124769268400 | 134000 | 133800 | 134100 | 133800 | 440 |
| 257 | 20240416 | 143500 | 124710336400 | 134100 | 133600 | 134200 | 133500 | 1731 |
| 258 | 20240416 | 143400 | 124478647700 | 133700 | 134000 | 134100 | 133400 | 2608 |
| 259 | 20240416 | 143300 | 124130004000 | 134000 | 134100 | 134200 | 134000 | 1166 |
| 260 | 20240416 | 143200 | 123973625000 | 134100 | 134100 | 134200 | 134000 | 730 |
| 261 | 20240416 | 143100 | 123875715100 | 134000 | 134200 | 134400 | 134000 | 865 |
| 262 | 20240416 | 143000 | 123759620800 | 134100 | 133800 | 134100 | 133700 | 1175 |
| 263 | 20240416 | 142900 | 123602263500 | 133800 | 133800 | 133900 | 133700 | 766 |
| 264 | 20240416 | 142800 | 123499779100 | 133700 | 133800 | 134000 | 133700 | 1366 |
| 265 | 20240416 | 142700 | 123316919700 | 133700 | 133700 | 134200 | 133700 | 2170 |
| 266 | 20240416 | 142600 | 123026196100 | 133800 | 132900 | 133800 | 132800 | 1629 |
| 267 | 20240416 | 142500 | 122809079500 | 132900 | 132800 | 133000 | 132700 | 1238 |
| 268 | 20240416 | 142400 | 122644677300 | 132900 | 132900 | 133100 | 132800 | 896 |
| 269 | 20240416 | 142300 | 122525559600 | 132900 | 133100 | 133300 | 132900 | 1271 |
| 270 | 20240416 | 142200 | 122356410000 | 133000 | 132700 | 133100 | 132500 | 1405 |
| 271 | 20240416 | 142100 | 122169777200 | 132700 | 132900 | 132900 | 132500 | 2204 |
| 272 | 20240416 | 142000 | 121877075200 | 132900 | 132700 | 132900 | 132500 | 1465 |
| 273 | 20240416 | 141900 | 121682596400 | 132700 | 132400 | 132700 | 132300 | 864 |
| 274 | 20240416 | 141800 | 121568115300 | 132400 | 132600 | 132600 | 132200 | 1208 |
| 275 | 20240416 | 141700 | 121408255800 | 132600 | 132100 | 132900 | 132100 | 1773 |
| 276 | 20240416 | 141600 | 121173625600 | 132100 | 132500 | 132700 | 132100 | 1354 |
| 277 | 20240416 | 141500 | 120994234400 | 132500 | 133200 | 133300 | 132500 | 1500 |
| 278 | 20240416 | 141400 | 120794981900 | 133200 | 133200 | 133300 | 133000 | 1266 |
| 279 | 20240416 | 141300 | 120626344700 | 133200 | 132500 | 133200 | 132400 | 1783 |
| 280 | 20240416 | 141200 | 120389319400 | 132600 | 132100 | 132700 | 132000 | 1041 |
| 281 | 20240416 | 141100 | 120251489300 | 132100 | 132400 | 132400 | 132100 | 702 |
| 282 | 20240416 | 141000 | 120158668400 | 132400 | 132100 | 132700 | 132000 | 1159 |
| 283 | 20240416 | 140900 | 120005190100 | 132200 | 131900 | 132200 | 131900 | 1086 |
| 284 | 20240416 | 140800 | 119861827100 | 131900 | 132000 | 132100 | 131800 | 2315 |
| 285 | 20240416 | 140700 | 119556341300 | 132000 | 132300 | 132300 | 132000 | 723 |
| 286 | 20240416 | 140600 | 119460774900 | 132300 | 132300 | 132500 | 132100 | 686 |
| 287 | 20240416 | 140500 | 119370069200 | 132300 | 132100 | 132400 | 132000 | 944 |
| 288 | 20240416 | 140400 | 119245364400 | 132000 | 132100 | 132200 | 132000 | 3647 |
| 289 | 20240416 | 140300 | 118763792700 | 132100 | 132500 | 132500 | 132100 | 3978 |
| 290 | 20240416 | 140200 | 118237829300 | 132400 | 132400 | 132500 | 132300 | 756 |
| 291 | 20240416 | 140100 | 118137735200 | 132300 | 132400 | 132500 | 132300 | 596 |
| 292 | 20240416 | 140000 | 118058820600 | 132400 | 132400 | 132600 | 132300 | 1311 |
| 293 | 20240416 | 135900 | 117885194300 | 132500 | 132500 | 132700 | 132400 | 1066 |
| 294 | 20240416 | 135800 | 117743987200 | 132500 | 132500 | 132700 | 132400 | 1496 |
| 295 | 20240416 | 135700 | 117545693600 | 132500 | 132600 | 132700 | 132500 | 1006 |
| 296 | 20240416 | 135600 | 117412322500 | 132600 | 132400 | 132700 | 132300 | 1199 |
| 297 | 20240416 | 135500 | 117253477800 | 132500 | 132600 | 132700 | 132200 | 1460 |
| 298 | 20240416 | 135400 | 117060187200 | 132700 | 132500 | 132700 | 132500 | 839 |
| 299 | 20240416 | 135300 | 116948967200 | 132500 | 132600 | 132700 | 132400 | 1390 |
| 300 | 20240416 | 135200 | 116764718200 | 132600 | 132500 | 132900 | 132500 | 1668 |
| 301 | 20240416 | 135100 | 116543374100 | 132700 | 132500 | 132700 | 132400 | 906 |
| 302 | 20240416 | 135000 | 116423309100 | 132400 | 132300 | 132700 | 132300 | 1086 |
| 303 | 20240416 | 134900 | 116279429900 | 132300 | 132300 | 132500 | 132200 | 932 |
| 304 | 20240416 | 134800 | 116156071700 | 132300 | 132300 | 132500 | 132100 | 1339 |
| 305 | 20240416 | 134700 | 115978915300 | 132500 | 132500 | 132800 | 132100 | 1879 |
| 306 | 20240416 | 134600 | 115730093600 | 132400 | 132800 | 132800 | 132200 | 1205 |
| 307 | 20240416 | 134500 | 115570435600 | 132700 | 132600 | 132900 | 132200 | 3785 |
| 308 | 20240416 | 134400 | 115069351200 | 132600 | 132700 | 132900 | 132400 | 1097 |
| 309 | 20240416 | 134300 | 114923839400 | 132800 | 132800 | 132900 | 132600 | 669 |
| 310 | 20240416 | 134200 | 114835031800 | 132800 | 132500 | 133000 | 132400 | 2564 |
| 311 | 20240416 | 134100 | 114494902400 | 132500 | 133000 | 133000 | 132500 | 1114 |
| 312 | 20240416 | 134000 | 114347037800 | 133000 | 132900 | 133100 | 132800 | 992 |
| 313 | 20240416 | 133900 | 114215213700 | 132800 | 132800 | 132900 | 132500 | 1235 |
| 314 | 20240416 | 133800 | 114051298900 | 132800 | 132700 | 133200 | 132000 | 5930 |
| 315 | 20240416 | 133700 | 113265797300 | 132800 | 133300 | 133300 | 132700 | 2174 |
| 316 | 20240416 | 133600 | 112976702600 | 133200 | 133300 | 133500 | 133000 | 2798 |
| 317 | 20240416 | 133500 | 112604061500 | 133400 | 134000 | 134000 | 133200 | 4236 |
| 318 | 20240416 | 133400 | 112038316300 | 134000 | 134100 | 134300 | 134000 | 1690 |
| 319 | 20240416 | 133300 | 111811648600 | 134100 | 134300 | 134400 | 134000 | 2307 |
| 320 | 20240416 | 133200 | 111502132100 | 134300 | 134100 | 134600 | 134100 | 1210 |
| 321 | 20240416 | 133100 | 111339570300 | 134100 | 134100 | 134400 | 134000 | 1848 |
| 322 | 20240416 | 133000 | 111091741000 | 134200 | 134200 | 134400 | 134100 | 974 |
| 323 | 20240416 | 132900 | 110961011300 | 134200 | 134300 | 134400 | 134200 | 450 |
| 324 | 20240416 | 132800 | 110900589100 | 134300 | 134300 | 134400 | 134200 | 331 |
| 325 | 20240416 | 132700 | 110856146100 | 134300 | 134000 | 134500 | 134000 | 1484 |
| 326 | 20240416 | 132600 | 110656977900 | 134000 | 134300 | 134600 | 133900 | 910 |
| 327 | 20240416 | 132500 | 110534907200 | 134300 | 134600 | 134600 | 134000 | 4907 |
| 328 | 20240416 | 132400 | 109876807400 | 134600 | 134600 | 134800 | 134500 | 804 |
| 329 | 20240416 | 132300 | 109768608100 | 134600 | 134800 | 135000 | 134600 | 859 |
| 330 | 20240416 | 132200 | 109652838300 | 134800 | 134900 | 135000 | 134800 | 1501 |
| 331 | 20240416 | 132100 | 109450442800 | 134900 | 135200 | 135300 | 134900 | 1509 |
| 332 | 20240416 | 132000 | 109246681700 | 135200 | 135500 | 135600 | 135100 | 1602 |
| 333 | 20240416 | 131900 | 109029765700 | 135400 | 135400 | 135700 | 135300 | 2311 |
| 334 | 20240416 | 131800 | 108716530100 | 135400 | 135200 | 135500 | 135000 | 1448 |
| 335 | 20240416 | 131700 | 108520656300 | 135300 | 135600 | 135600 | 135200 | 678 |
| 336 | 20240416 | 131600 | 108428851900 | 135500 | 135600 | 135900 | 135300 | 1836 |
| 337 | 20240416 | 131500 | 108179823600 | 135600 | 135000 | 135600 | 135000 | 2558 |
| 338 | 20240416 | 131400 | 107833550400 | 135000 | 134600 | 135000 | 134600 | 1155 |
| 339 | 20240416 | 131300 | 107677912400 | 134600 | 134400 | 134800 | 134400 | 1545 |
| 340 | 20240416 | 131200 | 107470051300 | 134600 | 134300 | 134700 | 134200 | 1075 |
| 341 | 20240416 | 131100 | 107325538100 | 134200 | 134300 | 134600 | 134200 | 1737 |
| 342 | 20240416 | 131000 | 107092144700 | 134400 | 134400 | 134500 | 134200 | 1210 |
| 343 | 20240416 | 130900 | 106929581500 | 134400 | 134300 | 134500 | 134200 | 1501 |
| 344 | 20240416 | 130800 | 106727932000 | 134200 | 134600 | 134600 | 134000 | 2069 |
| 345 | 20240416 | 130700 | 106450054700 | 134600 | 134800 | 134900 | 134500 | 1685 |
| 346 | 20240416 | 130600 | 106223071500 | 134800 | 134800 | 135000 | 134700 | 957 |
| 347 | 20240416 | 130500 | 106094019600 | 134800 | 135200 | 135300 | 134800 | 1301 |
| 348 | 20240416 | 130400 | 105918428600 | 135200 | 135100 | 135200 | 134900 | 756 |
| 349 | 20240416 | 130300 | 105816368400 | 135200 | 135200 | 135400 | 135000 | 1380 |
| 350 | 20240416 | 130200 | 105629804700 | 135200 | 135100 | 135400 | 134900 | 1907 |
| 351 | 20240416 | 130100 | 105372055900 | 135100 | 135200 | 135200 | 135000 | 1162 |
| 352 | 20240416 | 130000 | 105215123500 | 135200 | 135600 | 135700 | 135000 | 3128 |
| 353 | 20240416 | 125900 | 104791869800 | 135700 | 135900 | 135900 | 135600 | 2416 |
| 354 | 20240416 | 125800 | 104463913400 | 135800 | 135900 | 136100 | 135800 | 1574 |
| 355 | 20240416 | 125700 | 104249925700 | 136000 | 136400 | 136500 | 135800 | 3199 |
| 356 | 20240416 | 125600 | 103814597000 | 136400 | 135900 | 136500 | 135900 | 3207 |
| 357 | 20240416 | 125500 | 103377812600 | 135900 | 135600 | 136200 | 135500 | 2551 |
| 358 | 20240416 | 125400 | 103031034200 | 135700 | 135400 | 135700 | 135300 | 2452 |
| 359 | 20240416 | 125300 | 102698789800 | 135400 | 135600 | 135800 | 135300 | 6898 |
| 360 | 20240416 | 125200 | 101763234300 | 135700 | 134800 | 135700 | 134800 | 5768 |
| 361 | 20240416 | 125100 | 100982690600 | 134900 | 134700 | 134900 | 134600 | 2192 |
| 362 | 20240416 | 125000 | 100687363100 | 134700 | 134800 | 134800 | 134500 | 2560 |
| 363 | 20240416 | 124900 | 100342567300 | 134700 | 134300 | 134800 | 134300 | 1155 |
| 364 | 20240416 | 124800 | 100187197000 | 134300 | 133800 | 134400 | 133800 | 1320 |
| 365 | 20240416 | 124700 | 100010173600 | 133900 | 133700 | 133900 | 133400 | 1196 |
| 366 | 20240416 | 124600 | 99850370800 | 133600 | 134000 | 134200 | 133600 | 1530 |
| 367 | 20240416 | 124500 | 99645557500 | 134000 | 133600 | 134100 | 133600 | 982 |
| 368 | 20240416 | 124400 | 99514048100 | 133600 | 133300 | 133700 | 133300 | 672 |
| 369 | 20240416 | 124300 | 99424391500 | 133300 | 133200 | 133600 | 133100 | 1594 |
| 370 | 20240416 | 124200 | 99211847400 | 133200 | 133500 | 133600 | 133100 | 2024 |
| 371 | 20240416 | 124100 | 98942132800 | 133500 | 133400 | 133700 | 133400 | 1338 |
| 372 | 20240416 | 124000 | 98763526500 | 133400 | 133400 | 133600 | 133400 | 692 |
| 373 | 20240416 | 123900 | 98671157500 | 133400 | 133400 | 133600 | 133300 | 1670 |
| 374 | 20240416 | 123800 | 98448326300 | 133400 | 133300 | 133500 | 133300 | 701 |
| 375 | 20240416 | 123700 | 98354841400 | 133300 | 133500 | 133600 | 133200 | 1305 |
| 376 | 20240416 | 123600 | 98180734000 | 133400 | 132400 | 133600 | 132400 | 2706 |
| 377 | 20240416 | 123500 | 97820748400 | 132500 | 132400 | 132500 | 132300 | 954 |
| 378 | 20240416 | 123400 | 97694426100 | 132400 | 132500 | 132600 | 132400 | 616 |
| 379 | 20240416 | 123300 | 97612809100 | 132500 | 132400 | 132600 | 132400 | 320 |
| 380 | 20240416 | 123200 | 97570406700 | 132500 | 132500 | 132600 | 132400 | 1105 |
| 381 | 20240416 | 123100 | 97424040400 | 132500 | 132600 | 132700 | 132500 | 328 |
| 382 | 20240416 | 123000 | 97380565100 | 132600 | 132600 | 132700 | 132500 | 583 |
| 383 | 20240416 | 122900 | 97303258700 | 132700 | 132600 | 132800 | 132500 | 504 |
| 384 | 20240416 | 122800 | 97236410000 | 132700 | 132600 | 132800 | 132500 | 1183 |
| 385 | 20240416 | 122700 | 97079557500 | 132700 | 132500 | 132800 | 132300 | 1890 |
| 386 | 20240416 | 122600 | 96829278000 | 132500 | 132400 | 132500 | 132300 | 1003 |
| 387 | 20240416 | 122500 | 96696468900 | 132400 | 132300 | 132600 | 132200 | 776 |
| 388 | 20240416 | 122400 | 96593776400 | 132200 | 132300 | 132500 | 132200 | 1232 |
| 389 | 20240416 | 122300 | 96430843900 | 132500 | 132200 | 132500 | 132200 | 1080 |
| 390 | 20240416 | 122200 | 96287965900 | 132200 | 132400 | 132600 | 132200 | 1765 |
| 391 | 20240416 | 122100 | 96054294200 | 132300 | 132300 | 132600 | 132300 | 932 |
| 392 | 20240416 | 122000 | 95930853200 | 132300 | 132300 | 132500 | 132200 | 646 |
| 393 | 20240416 | 121900 | 95845374200 | 132300 | 132200 | 132500 | 132100 | 1348 |
| 394 | 20240416 | 121800 | 95667078600 | 132200 | 132200 | 132300 | 132100 | 916 |
| 395 | 20240416 | 121700 | 95546030300 | 132200 | 132500 | 132500 | 132200 | 1309 |
| 396 | 20240416 | 121600 | 95372885400 | 132500 | 132300 | 132500 | 132300 | 1143 |
| 397 | 20240416 | 121500 | 95221580600 | 132300 | 132300 | 132500 | 132200 | 757 |
| 398 | 20240416 | 121400 | 95121466000 | 132200 | 132500 | 132600 | 132200 | 1983 |
| 399 | 20240416 | 121300 | 94858992700 | 132500 | 132800 | 132900 | 132500 | 1740 |
| 400 | 20240416 | 121200 | 94628103100 | 132800 | 133200 | 133200 | 132800 | 959 |
| 401 | 20240416 | 121100 | 94500592700 | 133100 | 133000 | 133200 | 132900 | 559 |
| 402 | 20240416 | 121000 | 94426204500 | 132900 | 133300 | 133300 | 132900 | 3063 |
| 403 | 20240416 | 120900 | 94018630500 | 133300 | 133300 | 133300 | 133200 | 514 |
| 404 | 20240416 | 120800 | 93950151500 | 133300 | 133500 | 133500 | 133200 | 1447 |
| 405 | 20240416 | 120700 | 93757183500 | 133500 | 133700 | 133800 | 133500 | 1738 |
| 406 | 20240416 | 120600 | 93525009800 | 133700 | 133600 | 133700 | 133600 | 1361 |
| 407 | 20240416 | 120500 | 93343153100 | 133600 | 133700 | 133800 | 133600 | 447 |
| 408 | 20240416 | 120400 | 93283393600 | 133700 | 133800 | 133900 | 133700 | 611 |
| 409 | 20240416 | 120300 | 93201684100 | 133800 | 134000 | 134100 | 133800 | 1829 |
| 410 | 20240416 | 120200 | 92956721600 | 134000 | 134100 | 134300 | 134000 | 1230 |
| 411 | 20240416 | 120100 | 92791827000 | 134100 | 134700 | 134900 | 133900 | 3510 |
| 412 | 20240416 | 120000 | 92319953500 | 134700 | 134600 | 135100 | 134600 | 1942 |
| 413 | 20240416 | 115900 | 92058007200 | 134600 | 134500 | 134800 | 134400 | 930 |
| 414 | 20240416 | 115800 | 91932822400 | 134500 | 134200 | 134600 | 134200 | 492 |
| 415 | 20240416 | 115700 | 91866701100 | 134100 | 134100 | 134400 | 134000 | 1508 |
| 416 | 20240416 | 115600 | 91664369000 | 134200 | 134100 | 134300 | 134000 | 1284 |
| 417 | 20240416 | 115500 | 91492203800 | 134100 | 134400 | 134500 | 134100 | 1252 |
| 418 | 20240416 | 115400 | 91324143100 | 134400 | 134700 | 134900 | 134300 | 2514 |
| 419 | 20240416 | 115300 | 90985808000 | 134700 | 135100 | 135100 | 134600 | 4032 |
| 420 | 20240416 | 115200 | 90442045700 | 135000 | 134200 | 135200 | 134000 | 5553 |
| 421 | 20240416 | 115100 | 89693780300 | 134300 | 133900 | 134600 | 133800 | 1662 |
| 422 | 20240416 | 115000 | 89470698400 | 133900 | 134400 | 134400 | 133900 | 1464 |
| 423 | 20240416 | 114900 | 89274530400 | 134300 | 134100 | 134500 | 134000 | 1958 |
| 424 | 20240416 | 114800 | 89011686300 | 134100 | 134500 | 134500 | 134100 | 2636 |
| 425 | 20240416 | 114700 | 88657738400 | 134500 | 133300 | 134500 | 133300 | 2462 |
| 426 | 20240416 | 114600 | 88327934800 | 133300 | 133000 | 133400 | 133000 | 881 |
| 427 | 20240416 | 114500 | 88210569400 | 133000 | 133100 | 133300 | 132900 | 334 |
| 428 | 20240416 | 114400 | 88166099900 | 133100 | 133100 | 133100 | 132700 | 981 |
| 429 | 20240416 | 114300 | 88035722600 | 133000 | 132900 | 133100 | 132800 | 1954 |
| 430 | 20240416 | 114200 | 87776123500 | 132800 | 132900 | 133100 | 132800 | 1094 |
| 431 | 20240416 | 114100 | 87630717900 | 132900 | 133100 | 133100 | 132700 | 2267 |
| 432 | 20240416 | 114000 | 87329296900 | 133100 | 133300 | 133400 | 133100 | 904 |
| 433 | 20240416 | 113900 | 87208899400 | 133300 | 133100 | 133600 | 133000 | 1215 |
| 434 | 20240416 | 113800 | 87047076800 | 133100 | 133600 | 133700 | 133100 | 1601 |
| 435 | 20240416 | 113700 | 86833562200 | 133600 | 133800 | 133900 | 133600 | 1124 |
| 436 | 20240416 | 113600 | 86683283200 | 133800 | 134100 | 134500 | 133700 | 1895 |
| 437 | 20240416 | 113500 | 86429299000 | 134100 | 133700 | 134900 | 133600 | 3495 |
| 438 | 20240416 | 113400 | 85960463100 | 133600 | 132600 | 133700 | 132500 | 2931 |
| 439 | 20240416 | 113300 | 85570616600 | 132600 | 132300 | 132800 | 132300 | 1652 |
| 440 | 20240416 | 113200 | 85351694800 | 132300 | 132200 | 132400 | 132000 | 4707 |
| 441 | 20240416 | 113100 | 84729635400 | 132200 | 132100 | 132300 | 131900 | 2768 |
| 442 | 20240416 | 113000 | 84364067700 | 132100 | 132300 | 132500 | 132100 | 1902 |
| 443 | 20240416 | 112900 | 84112524400 | 132300 | 132400 | 132600 | 132200 | 1604 |
| 444 | 20240416 | 112800 | 83900210200 | 132400 | 132100 | 132600 | 132000 | 1686 |
| 445 | 20240416 | 112700 | 83677204600 | 132100 | 132100 | 132200 | 132100 | 1074 |
| 446 | 20240416 | 112600 | 83535273600 | 132200 | 132500 | 132500 | 132200 | 1662 |
| 447 | 20240416 | 112500 | 83315440600 | 132600 | 132800 | 133000 | 132200 | 3933 |
| 448 | 20240416 | 112400 | 82794256200 | 132700 | 132800 | 133100 | 132600 | 2302 |
| 449 | 20240416 | 112300 | 82488409000 | 132800 | 132600 | 132900 | 132400 | 1489 |
| 450 | 20240416 | 112200 | 82290959500 | 132600 | 132500 | 132900 | 132400 | 2196 |
| 451 | 20240416 | 112100 | 81999665500 | 132300 | 132000 | 132600 | 131800 | 3238 |
| 452 | 20240416 | 112000 | 81571885100 | 132000 | 132400 | 132400 | 132000 | 2644 |
| 453 | 20240416 | 111900 | 81222278900 | 132400 | 132500 | 132600 | 132300 | 1138 |
| 454 | 20240416 | 111800 | 81071615600 | 132500 | 132900 | 133000 | 132400 | 3237 |
| 455 | 20240416 | 111700 | 80642414600 | 132900 | 132700 | 133200 | 132400 | 2825 |
| 456 | 20240416 | 111600 | 80266846500 | 132500 | 132000 | 132800 | 131800 | 3732 |
| 457 | 20240416 | 111500 | 79773135400 | 131900 | 131600 | 132200 | 131600 | 3519 |
| 458 | 20240416 | 111400 | 79309070500 | 131800 | 132500 | 132500 | 131600 | 8680 |
| 459 | 20240416 | 111300 | 78162974800 | 132600 | 133000 | 133100 | 132500 | 2456 |
| 460 | 20240416 | 111200 | 77836993900 | 133000 | 132700 | 133300 | 132700 | 3068 |
| 461 | 20240416 | 111100 | 77428917500 | 132800 | 133000 | 133100 | 132500 | 3894 |
| 462 | 20240416 | 111000 | 76912052200 | 133000 | 132700 | 133200 | 132600 | 2215 |
| 463 | 20240416 | 110900 | 76617697000 | 132700 | 133300 | 133300 | 132500 | 10769 |
| 464 | 20240416 | 110800 | 75187738900 | 133300 | 133600 | 133700 | 133300 | 3462 |
| 465 | 20240416 | 110700 | 74725760400 | 133600 | 133600 | 133800 | 133500 | 1862 |
| 466 | 20240416 | 110600 | 74476912500 | 133600 | 133500 | 133700 | 133400 | 4566 |
| 467 | 20240416 | 110500 | 73867147000 | 133500 | 133700 | 133800 | 133500 | 4626 |
| 468 | 20240416 | 110400 | 73249011300 | 133800 | 133700 | 134000 | 133600 | 2341 |
| 469 | 20240416 | 110300 | 72935850000 | 133700 | 133800 | 133900 | 133600 | 3855 |
| 470 | 20240416 | 110200 | 72420306900 | 133800 | 134000 | 134200 | 133800 | 3997 |
| 471 | 20240416 | 110100 | 71885035600 | 134000 | 134400 | 134500 | 134000 | 2927 |
| 472 | 20240416 | 110000 | 71492470500 | 134400 | 134500 | 134600 | 134300 | 2563 |
| 473 | 20240416 | 105900 | 71147914300 | 134600 | 135300 | 135400 | 134500 | 3713 |
| 474 | 20240416 | 105800 | 70647236500 | 135300 | 135200 | 135700 | 135200 | 2591 |
| 475 | 20240416 | 105700 | 70296506900 | 135700 | 135200 | 135700 | 135100 | 1542 |
| 476 | 20240416 | 105600 | 70087915300 | 135200 | 134800 | 135300 | 134700 | 1588 |
| 477 | 20240416 | 105500 | 69873454400 | 134800 | 134800 | 134800 | 134500 | 809 |
| 478 | 20240416 | 105400 | 69764529500 | 134600 | 134700 | 134900 | 134400 | 1573 |
| 479 | 20240416 | 105300 | 69552814000 | 134700 | 134800 | 135000 | 134700 | 995 |
| 480 | 20240416 | 105200 | 69418669200 | 134800 | 135400 | 135500 | 134800 | 2125 |
| 481 | 20240416 | 105100 | 69131231600 | 135200 | 135400 | 135800 | 135100 | 2793 |
| 482 | 20240416 | 105000 | 68753073100 | 135300 | 134500 | 135400 | 134400 | 2954 |
| 483 | 20240416 | 104900 | 68354478300 | 134400 | 134400 | 134600 | 134200 | 1053 |
| 484 | 20240416 | 104800 | 68212909700 | 134200 | 134000 | 134400 | 134000 | 1753 |
| 485 | 20240416 | 104700 | 67977713100 | 134000 | 133800 | 134300 | 133800 | 1975 |
| 486 | 20240416 | 104600 | 67713202000 | 133800 | 133700 | 134300 | 133700 | 3020 |
| 487 | 20240416 | 104500 | 67308728600 | 133700 | 133900 | 134000 | 133600 | 5062 |
| 488 | 20240416 | 104400 | 66631605800 | 134000 | 134000 | 134400 | 133900 | 4817 |
| 489 | 20240416 | 104300 | 65986006700 | 134000 | 134100 | 134800 | 134000 | 4140 |
| 490 | 20240416 | 104200 | 65430213100 | 134100 | 134800 | 135400 | 134100 | 3611 |
| 491 | 20240416 | 104100 | 64943341400 | 134900 | 134600 | 134900 | 134100 | 4806 |
| 492 | 20240416 | 104000 | 64297252700 | 134600 | 135000 | 135100 | 134500 | 2796 |
| 493 | 20240416 | 103900 | 63920499200 | 135000 | 134700 | 135200 | 134700 | 3872 |
| 494 | 20240416 | 103800 | 63398310800 | 134700 | 134700 | 135000 | 134500 | 3703 |
| 495 | 20240416 | 103700 | 62899572800 | 134900 | 135100 | 135100 | 134600 | 8571 |
| 496 | 20240416 | 103600 | 61743274100 | 135100 | 135500 | 136000 | 135100 | 8212 |
| 497 | 20240416 | 103500 | 60631669400 | 135600 | 136100 | 136300 | 135600 | 3521 |
| 498 | 20240416 | 103400 | 60153354800 | 136000 | 135700 | 136100 | 135700 | 2417 |
| 499 | 20240416 | 103300 | 59825071200 | 135700 | 135600 | 135900 | 135500 | 3112 |
| 500 | 20240416 | 103200 | 59403048700 | 135500 | 136400 | 136600 | 135500 | 5744 |
| 501 | 20240416 | 103100 | 58622106300 | 136400 | 136700 | 136800 | 136400 | 2794 |
| 502 | 20240416 | 103000 | 58240548600 | 136800 | 136800 | 136900 | 136600 | 3828 |
| 503 | 20240416 | 102900 | 57717124300 | 136800 | 136800 | 137000 | 136700 | 1973 |
| 504 | 20240416 | 102800 | 57447329800 | 136800 | 137000 | 137100 | 136700 | 2913 |
| 505 | 20240416 | 102700 | 57048480500 | 137100 | 137100 | 137400 | 137000 | 1480 |
| 506 | 20240416 | 102600 | 56845481800 | 137000 | 137100 | 137300 | 137000 | 1351 |
| 507 | 20240416 | 102500 | 56660211200 | 137100 | 137300 | 137500 | 137100 | 1191 |
| 508 | 20240416 | 102400 | 56496751800 | 137300 | 137300 | 137400 | 137100 | 2260 |
| 509 | 20240416 | 102300 | 56186668500 | 137300 | 137300 | 137400 | 137100 | 1306 |
| 510 | 20240416 | 102200 | 56007432700 | 137300 | 137200 | 137600 | 137000 | 1370 |
| 511 | 20240416 | 102100 | 55819390200 | 137200 | 138300 | 138500 | 137000 | 3872 |
| 512 | 20240416 | 102000 | 55286687300 | 138400 | 137900 | 138600 | 137800 | 1879 |
| 513 | 20240416 | 101900 | 55026864900 | 137800 | 137500 | 138200 | 137500 | 1469 |
| 514 | 20240416 | 101800 | 54824528100 | 137500 | 137800 | 138000 | 137500 | 2996 |
| 515 | 20240416 | 101700 | 54411714200 | 137800 | 138300 | 138500 | 137800 | 3118 |
| 516 | 20240416 | 101600 | 53980973800 | 138300 | 138000 | 138400 | 138000 | 800 |
| 517 | 20240416 | 101500 | 53870408000 | 138300 | 138200 | 138300 | 137900 | 782 |
| 518 | 20240416 | 101400 | 53762423300 | 138000 | 138400 | 138600 | 137900 | 3951 |
| 519 | 20240416 | 101300 | 53215724600 | 138400 | 137600 | 138400 | 137500 | 2558 |
| 520 | 20240416 | 101200 | 52862778500 | 137900 | 137500 | 138200 | 137400 | 3464 |
| 521 | 20240416 | 101100 | 52385128700 | 137500 | 137100 | 137500 | 137000 | 1630 |
| 522 | 20240416 | 101000 | 52161421700 | 137200 | 136900 | 137400 | 136800 | 1692 |
| 523 | 20240416 | 100900 | 51929661300 | 136900 | 136600 | 137000 | 136500 | 2050 |
| 524 | 20240416 | 100800 | 51649357400 | 136900 | 137600 | 137600 | 136600 | 4354 |
| 525 | 20240416 | 100700 | 51051926300 | 137500 | 137400 | 137600 | 137200 | 2452 |
| 526 | 20240416 | 100600 | 50714924900 | 137400 | 136000 | 137500 | 135900 | 8968 |
| 527 | 20240416 | 100500 | 49491450600 | 136000 | 136400 | 136500 | 135400 | 8461 |
| 528 | 20240416 | 100400 | 48341304300 | 136400 | 136400 | 136600 | 135300 | 8406 |
| 529 | 20240416 | 100300 | 47197494200 | 136400 | 137000 | 137100 | 135500 | 15337 |
| 530 | 20240416 | 100200 | 45106305100 | 137000 | 136800 | 137100 | 136700 | 4626 |
| 531 | 20240416 | 100100 | 44473113100 | 136800 | 137300 | 137500 | 136700 | 8435 |
| 532 | 20240416 | 100000 | 43317607400 | 137000 | 137700 | 137900 | 137000 | 12337 |
| 533 | 20240416 | 095900 | 41622501900 | 137700 | 138500 | 138500 | 137700 | 5695 |
| 534 | 20240416 | 095800 | 40836500900 | 138500 | 138100 | 138600 | 138100 | 1043 |
| 535 | 20240416 | 095700 | 40692206000 | 138100 | 138500 | 138500 | 138000 | 2294 |
| 536 | 20240416 | 095600 | 40375180400 | 138600 | 138300 | 138600 | 138300 | 793 |
| 537 | 20240416 | 095500 | 40265320500 | 138300 | 138500 | 138800 | 138300 | 1686 |
| 538 | 20240416 | 095400 | 40031945300 | 138500 | 138300 | 139300 | 138000 | 2573 |
| 539 | 20240416 | 095300 | 39676121700 | 138100 | 138000 | 138700 | 138000 | 2499 |
| 540 | 20240416 | 095200 | 39330506600 | 138000 | 138600 | 138700 | 138000 | 4652 |
| 541 | 20240416 | 095100 | 38687776500 | 138600 | 138600 | 139000 | 138500 | 2931 |
| 542 | 20240416 | 095000 | 38281372700 | 138600 | 139300 | 139300 | 138600 | 4102 |
| 543 | 20240416 | 094900 | 37711644200 | 139300 | 139700 | 139900 | 139200 | 2240 |
| 544 | 20240416 | 094800 | 37399241900 | 139700 | 139900 | 140000 | 139400 | 2946 |
| 545 | 20240416 | 094700 | 36987719700 | 140000 | 140400 | 140500 | 139900 | 2859 |
| 546 | 20240416 | 094600 | 36587172800 | 140400 | 140400 | 140500 | 140300 | 704 |
| 547 | 20240416 | 094500 | 36488334800 | 140500 | 140300 | 140700 | 140200 | 776 |
| 548 | 20240416 | 094400 | 36379353700 | 140300 | 140300 | 140600 | 140000 | 2287 |
| 549 | 20240416 | 094300 | 36058610300 | 140400 | 140100 | 140500 | 140000 | 3336 |
| 550 | 20240416 | 094200 | 35590437600 | 140000 | 140500 | 140600 | 140000 | 2446 |
| 551 | 20240416 | 094100 | 35247233400 | 140400 | 141000 | 141300 | 140400 | 2186 |
| 552 | 20240416 | 094000 | 34939656800 | 141100 | 141700 | 142000 | 141000 | 1705 |
| 553 | 20240416 | 093900 | 34698324200 | 141700 | 141000 | 141900 | 141000 | 934 |
| 554 | 20240416 | 093800 | 34566061700 | 141400 | 140400 | 141500 | 140300 | 2043 |
| 555 | 20240416 | 093700 | 34278384000 | 140400 | 140900 | 141000 | 140300 | 1292 |
| 556 | 20240416 | 093600 | 34096794000 | 140800 | 141500 | 141600 | 140800 | 2060 |
| 557 | 20240416 | 093500 | 33805867100 | 141500 | 141900 | 142000 | 141500 | 2412 |
| 558 | 20240416 | 093400 | 33463841400 | 141900 | 142200 | 142600 | 141900 | 6776 |
| 559 | 20240416 | 093300 | 32499265700 | 142300 | 142000 | 142500 | 141900 | 2615 |
| 560 | 20240416 | 093200 | 32127471700 | 142000 | 141500 | 142000 | 141400 | 2106 |
| 561 | 20240416 | 093100 | 31829209400 | 141500 | 141700 | 141900 | 141100 | 2371 |
| 562 | 20240416 | 093000 | 31493692900 | 141800 | 140800 | 142200 | 140700 | 4750 |
| 563 | 20240416 | 092900 | 30820991600 | 140800 | 140700 | 141000 | 140500 | 1214 |
| 564 | 20240416 | 092800 | 30650050700 | 140700 | 141000 | 141300 | 140500 | 1379 |
| 565 | 20240416 | 092700 | 30455954000 | 141000 | 141100 | 141600 | 140600 | 4014 |
| 566 | 20240416 | 092600 | 29889313600 | 141100 | 140300 | 141300 | 140000 | 2239 |
| 567 | 20240416 | 092500 | 29573955400 | 140500 | 139400 | 140600 | 139400 | 2110 |
| 568 | 20240416 | 092400 | 29278962700 | 139300 | 139600 | 139800 | 139300 | 2334 |
| 569 | 20240416 | 092300 | 28953345000 | 139700 | 140300 | 140300 | 139600 | 3762 |
| 570 | 20240416 | 092200 | 28426873700 | 140300 | 141200 | 141200 | 140000 | 2711 |
| 571 | 20240416 | 092100 | 28046012000 | 141100 | 140300 | 141500 | 140300 | 5124 |
| 572 | 20240416 | 092000 | 27324185100 | 140400 | 140000 | 141000 | 139800 | 5717 |
| 573 | 20240416 | 091900 | 26521782300 | 140000 | 138900 | 140000 | 138700 | 5998 |
| 574 | 20240416 | 091800 | 25685626000 | 139200 | 137400 | 139200 | 137300 | 6155 |
| 575 | 20240416 | 091700 | 24836643000 | 137400 | 138100 | 138200 | 137400 | 5895 |
| 576 | 20240416 | 091600 | 24024423600 | 138100 | 138400 | 139200 | 137900 | 6273 |
| 577 | 20240416 | 091500 | 23156781500 | 138700 | 138500 | 139100 | 138100 | 6418 |
| 578 | 20240416 | 091400 | 22268505200 | 138500 | 138600 | 139000 | 137400 | 9242 |
| 579 | 20240416 | 091300 | 20990617900 | 138500 | 140900 | 140900 | 137800 | 15246 |
| 580 | 20240416 | 091200 | 18869982400 | 140300 | 140300 | 141400 | 140000 | 7939 |
| 581 | 20240416 | 091100 | 17755370200 | 140400 | 141600 | 142100 | 140300 | 7320 |
| 582 | 20240416 | 091000 | 16724227300 | 141000 | 143900 | 144000 | 140500 | 11785 |
| 583 | 20240416 | 090900 | 15049748200 | 143900 | 145000 | 145200 | 143900 | 6393 |
| 584 | 20240416 | 090800 | 14125774900 | 145200 | 146500 | 146500 | 145000 | 7212 |
| 585 | 20240416 | 090700 | 13073040700 | 146500 | 145200 | 146700 | 144600 | 12632 |
| 586 | 20240416 | 090600 | 11233691500 | 145400 | 145600 | 145900 | 145000 | 5795 |
| 587 | 20240416 | 090500 | 10391723200 | 145600 | 145300 | 146100 | 144800 | 14221 |
| 588 | 20240416 | 090400 | 8320966100 | 145300 | 145000 | 145500 | 144600 | 11982 |
| 589 | 20240416 | 090300 | 6582052600 | 144600 | 143900 | 144900 | 143300 | 10848 |
| 590 | 20240416 | 090200 | 5018385700 | 143900 | 144300 | 144500 | 143400 | 7116 |
| 591 | 20240416 | 090100 | 3993754100 | 144300 | 144000 | 144600 | 141900 | 10617 |
| 592 | 20240416 | 090000 | 2470135000 | 144000 | 140900 | 144400 | 140900 | 16942 |