35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240422 | 184700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 3 | 20240422 | 184600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 4 | 20240422 | 184500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 5 | 20240422 | 184400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 6 | 20240422 | 184300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 7 | 20240422 | 184200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 8 | 20240422 | 184100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 9 | 20240422 | 184000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 10 | 20240422 | 183900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 11 | 20240422 | 183800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 12 | 20240422 | 183700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 13 | 20240422 | 183600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 14 | 20240422 | 183500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 15 | 20240422 | 183400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 16 | 20240422 | 183300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 17 | 20240422 | 183200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 18 | 20240422 | 183100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 19 | 20240422 | 183000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 20 | 20240422 | 182900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 21 | 20240422 | 182800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 22 | 20240422 | 182700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 23 | 20240422 | 182600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 24 | 20240422 | 182500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 25 | 20240422 | 182400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 26 | 20240422 | 182300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 27 | 20240422 | 182200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 28 | 20240422 | 182100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 29 | 20240422 | 182000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 30 | 20240422 | 181900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 31 | 20240422 | 181800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 32 | 20240422 | 181700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 33 | 20240422 | 181600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 34 | 20240422 | 181500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 35 | 20240422 | 181400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 36 | 20240422 | 181300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 37 | 20240422 | 181200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 38 | 20240422 | 181100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 39 | 20240422 | 181000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 40 | 20240422 | 180900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 41 | 20240422 | 180800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 42 | 20240422 | 180700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 43 | 20240422 | 180600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 44 | 20240422 | 180500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 45 | 20240422 | 180400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 46 | 20240422 | 180300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 47 | 20240422 | 180200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 48 | 20240422 | 180100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 49 | 20240422 | 180000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 50 | 20240422 | 175900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 51 | 20240422 | 175800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 52 | 20240422 | 175700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 53 | 20240422 | 175600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 54 | 20240422 | 175500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 55 | 20240422 | 175400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 56 | 20240422 | 175300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 57 | 20240422 | 175200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 58 | 20240422 | 175100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 59 | 20240422 | 175000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 60 | 20240422 | 174900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 61 | 20240422 | 174800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 62 | 20240422 | 174700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 63 | 20240422 | 174600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 64 | 20240422 | 174500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 65 | 20240422 | 174400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 66 | 20240422 | 174300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 67 | 20240422 | 174200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 68 | 20240422 | 174100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 69 | 20240422 | 174000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 70 | 20240422 | 173900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 71 | 20240422 | 173800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 72 | 20240422 | 173700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 73 | 20240422 | 173600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 74 | 20240422 | 173500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 75 | 20240422 | 173400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 76 | 20240422 | 173300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 77 | 20240422 | 173200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 78 | 20240422 | 173100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 79 | 20240422 | 173000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 80 | 20240422 | 172900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 81 | 20240422 | 172800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 82 | 20240422 | 172700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 83 | 20240422 | 172600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 84 | 20240422 | 172500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 85 | 20240422 | 172400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 86 | 20240422 | 172300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 87 | 20240422 | 172200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 88 | 20240422 | 172100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 89 | 20240422 | 172000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 90 | 20240422 | 171900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 91 | 20240422 | 171800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 92 | 20240422 | 171700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 93 | 20240422 | 171600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 94 | 20240422 | 171500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 95 | 20240422 | 171400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 96 | 20240422 | 171300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 97 | 20240422 | 171200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 98 | 20240422 | 171100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 99 | 20240422 | 171000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 100 | 20240422 | 170900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 101 | 20240422 | 170800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 102 | 20240422 | 170700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 103 | 20240422 | 170600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 104 | 20240422 | 170500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 105 | 20240422 | 170400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 106 | 20240422 | 170300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 107 | 20240422 | 170200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 108 | 20240422 | 170100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 109 | 20240422 | 170000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 110 | 20240422 | 165900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 111 | 20240422 | 165800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 112 | 20240422 | 165700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 113 | 20240422 | 165600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 114 | 20240422 | 165500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 115 | 20240422 | 165400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 116 | 20240422 | 165300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 117 | 20240422 | 165200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 118 | 20240422 | 165100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 119 | 20240422 | 165000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 120 | 20240422 | 164900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 121 | 20240422 | 164800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 122 | 20240422 | 164700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 123 | 20240422 | 164600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 124 | 20240422 | 164500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 125 | 20240422 | 164400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 126 | 20240422 | 164300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 127 | 20240422 | 164200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 128 | 20240422 | 164100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 129 | 20240422 | 164000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 130 | 20240422 | 163900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 131 | 20240422 | 163800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 132 | 20240422 | 163700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 133 | 20240422 | 163600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 134 | 20240422 | 163500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 135 | 20240422 | 163400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 136 | 20240422 | 163300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 137 | 20240422 | 163200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 138 | 20240422 | 163100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 139 | 20240422 | 163000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 140 | 20240422 | 162900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 141 | 20240422 | 162800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 142 | 20240422 | 162700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 143 | 20240422 | 162600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 144 | 20240422 | 162500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 145 | 20240422 | 162400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 146 | 20240422 | 162300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 147 | 20240422 | 162200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 148 | 20240422 | 162100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 149 | 20240422 | 162000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 150 | 20240422 | 161900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 151 | 20240422 | 161800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 152 | 20240422 | 161700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 153 | 20240422 | 161600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 154 | 20240422 | 161500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 155 | 20240422 | 161400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 156 | 20240422 | 161300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 157 | 20240422 | 161200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 158 | 20240422 | 161100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 159 | 20240422 | 161000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 160 | 20240422 | 160900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 161 | 20240422 | 160800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 162 | 20240422 | 160700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 163 | 20240422 | 160600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 164 | 20240422 | 160500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 165 | 20240422 | 160400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 166 | 20240422 | 160300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 167 | 20240422 | 160200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 168 | 20240422 | 160100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 169 | 20240422 | 160000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 170 | 20240422 | 155900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 171 | 20240422 | 155800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 172 | 20240422 | 155700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 173 | 20240422 | 155600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 174 | 20240422 | 155500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 175 | 20240422 | 155400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 176 | 20240422 | 155300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 177 | 20240422 | 155200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 178 | 20240422 | 155100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 179 | 20240422 | 155000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 180 | 20240422 | 154900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 181 | 20240422 | 154800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 182 | 20240422 | 154700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 183 | 20240422 | 154600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 184 | 20240422 | 154500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 185 | 20240422 | 154400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 186 | 20240422 | 154300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 187 | 20240422 | 154200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 188 | 20240422 | 154100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 189 | 20240422 | 154000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 190 | 20240422 | 153900 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 191 | 20240422 | 153800 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 192 | 20240422 | 153700 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 193 | 20240422 | 153600 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 194 | 20240422 | 153500 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 195 | 20240422 | 153400 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 196 | 20240422 | 153300 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 197 | 20240422 | 153200 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 198 | 20240422 | 153100 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 0 |
| 199 | 20240422 | 153000 | 154888195200 | 126700 | 126700 | 126700 | 126700 | 10758 |
| 200 | 20240422 | 152900 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 201 | 20240422 | 152800 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 202 | 20240422 | 152700 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 203 | 20240422 | 152600 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 204 | 20240422 | 152500 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 205 | 20240422 | 152400 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 206 | 20240422 | 152300 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 207 | 20240422 | 152200 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 208 | 20240422 | 152100 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 209 | 20240422 | 152000 | 153525156600 | 127400 | 127400 | 127400 | 127400 | 0 |
| 210 | 20240422 | 151900 | 153525156600 | 127400 | 127400 | 127500 | 127000 | 2718 |
| 211 | 20240422 | 151800 | 153179296400 | 127300 | 127700 | 127700 | 127000 | 3399 |
| 212 | 20240422 | 151700 | 152746422100 | 127700 | 128000 | 128100 | 127500 | 2648 |
| 213 | 20240422 | 151600 | 152408067700 | 128000 | 128100 | 128200 | 127900 | 2460 |
| 214 | 20240422 | 151500 | 152093032100 | 128200 | 128100 | 128300 | 128000 | 2828 |
| 215 | 20240422 | 151400 | 151730421800 | 128200 | 127800 | 128300 | 127700 | 3886 |
| 216 | 20240422 | 151300 | 151233277500 | 127900 | 127700 | 127900 | 127500 | 1283 |
| 217 | 20240422 | 151200 | 151069452800 | 127500 | 127800 | 127800 | 127500 | 1639 |
| 218 | 20240422 | 151100 | 150860206900 | 127800 | 128100 | 128200 | 127700 | 1430 |
| 219 | 20240422 | 151000 | 150677206400 | 128200 | 127900 | 128300 | 127900 | 1619 |
| 220 | 20240422 | 150900 | 150469798300 | 127900 | 128100 | 128300 | 127900 | 1867 |
| 221 | 20240422 | 150800 | 150230562000 | 128200 | 128300 | 128400 | 128100 | 2230 |
| 222 | 20240422 | 150700 | 149944472100 | 128200 | 127600 | 128300 | 127500 | 6100 |
| 223 | 20240422 | 150600 | 149164237400 | 127500 | 127300 | 127600 | 127200 | 2882 |
| 224 | 20240422 | 150500 | 148796824900 | 127200 | 127300 | 127400 | 127000 | 1985 |
| 225 | 20240422 | 150400 | 148544374900 | 127300 | 127000 | 127400 | 127000 | 1241 |
| 226 | 20240422 | 150300 | 148386492000 | 127000 | 127400 | 127500 | 126900 | 2943 |
| 227 | 20240422 | 150200 | 148011760800 | 127500 | 127000 | 127500 | 127000 | 3531 |
| 228 | 20240422 | 150100 | 147562466600 | 127000 | 126900 | 127000 | 126800 | 994 |
| 229 | 20240422 | 150000 | 147436327900 | 126900 | 126500 | 126900 | 126400 | 2326 |
| 230 | 20240422 | 145900 | 147141544900 | 126500 | 126400 | 126700 | 126300 | 2211 |
| 231 | 20240422 | 145800 | 146861910000 | 126300 | 126200 | 126500 | 126200 | 756 |
| 232 | 20240422 | 145700 | 146766380900 | 126400 | 126400 | 126500 | 126200 | 1180 |
| 233 | 20240422 | 145600 | 146617239200 | 126500 | 126400 | 126500 | 126400 | 708 |
| 234 | 20240422 | 145500 | 146527701800 | 126500 | 126300 | 126500 | 126300 | 742 |
| 235 | 20240422 | 145400 | 146433944800 | 126400 | 126500 | 126500 | 126300 | 1076 |
| 236 | 20240422 | 145300 | 146297957400 | 126500 | 126600 | 126600 | 126400 | 646 |
| 237 | 20240422 | 145200 | 146216230800 | 126600 | 126700 | 126800 | 126500 | 2437 |
| 238 | 20240422 | 145100 | 145907552400 | 126700 | 126400 | 126800 | 126300 | 2294 |
| 239 | 20240422 | 145000 | 145617112300 | 126300 | 126000 | 126400 | 126000 | 1991 |
| 240 | 20240422 | 144900 | 145365676900 | 126000 | 125900 | 126300 | 125900 | 1465 |
| 241 | 20240422 | 144800 | 145180909100 | 125900 | 125800 | 126100 | 125600 | 1334 |
| 242 | 20240422 | 144700 | 145012980500 | 125700 | 125800 | 125900 | 125600 | 693 |
| 243 | 20240422 | 144600 | 144925841000 | 125800 | 125900 | 126000 | 125800 | 522 |
| 244 | 20240422 | 144500 | 144860145000 | 125900 | 126000 | 126100 | 125900 | 790 |
| 245 | 20240422 | 144400 | 144760629800 | 126000 | 126300 | 126300 | 126000 | 3366 |
| 246 | 20240422 | 144300 | 144336011500 | 126300 | 126400 | 126400 | 126200 | 1082 |
| 247 | 20240422 | 144200 | 144199405500 | 126300 | 126500 | 126600 | 126300 | 1573 |
| 248 | 20240422 | 144100 | 144000626800 | 126600 | 126600 | 126700 | 126500 | 1531 |
| 249 | 20240422 | 144000 | 143806881900 | 126700 | 126400 | 126700 | 126300 | 2355 |
| 250 | 20240422 | 143900 | 143508825000 | 126400 | 126400 | 126500 | 126100 | 2141 |
| 251 | 20240422 | 143800 | 143238382800 | 126400 | 126300 | 126400 | 126300 | 896 |
| 252 | 20240422 | 143700 | 143125153100 | 126400 | 126300 | 126400 | 126100 | 760 |
| 253 | 20240422 | 143600 | 143029206600 | 126200 | 125900 | 126300 | 125900 | 919 |
| 254 | 20240422 | 143500 | 142913281700 | 125900 | 126100 | 126100 | 125900 | 780 |
| 255 | 20240422 | 143400 | 142814990100 | 126100 | 125900 | 126100 | 125800 | 1049 |
| 256 | 20240422 | 143300 | 142682842100 | 125800 | 125300 | 125900 | 125300 | 1081 |
| 257 | 20240422 | 143200 | 142547044000 | 125300 | 125400 | 125500 | 125300 | 486 |
| 258 | 20240422 | 143100 | 142486100900 | 125400 | 125200 | 125400 | 125200 | 807 |
| 259 | 20240422 | 143000 | 142384965900 | 125200 | 125300 | 125400 | 125200 | 699 |
| 260 | 20240422 | 142900 | 142297395500 | 125400 | 125400 | 125500 | 125200 | 1923 |
| 261 | 20240422 | 142800 | 142056431400 | 125500 | 125500 | 126000 | 125400 | 580 |
| 262 | 20240422 | 142700 | 141983564900 | 125500 | 125900 | 126000 | 125400 | 974 |
| 263 | 20240422 | 142600 | 141861160600 | 125900 | 125900 | 125900 | 125800 | 727 |
| 264 | 20240422 | 142500 | 141769681800 | 125900 | 125800 | 125900 | 125800 | 602 |
| 265 | 20240422 | 142400 | 141693924900 | 125800 | 126000 | 126100 | 125500 | 803 |
| 266 | 20240422 | 142300 | 141592899000 | 126000 | 126300 | 126300 | 126000 | 708 |
| 267 | 20240422 | 142200 | 141503577300 | 126300 | 126600 | 126600 | 126300 | 753 |
| 268 | 20240422 | 142100 | 141408347100 | 126600 | 126400 | 126600 | 126400 | 835 |
| 269 | 20240422 | 142000 | 141302725300 | 126400 | 126600 | 126600 | 126400 | 1617 |
| 270 | 20240422 | 141900 | 141098094200 | 126500 | 126500 | 126600 | 126300 | 1095 |
| 271 | 20240422 | 141800 | 140959625700 | 126500 | 126100 | 126500 | 126000 | 1780 |
| 272 | 20240422 | 141700 | 140734765200 | 126000 | 125900 | 126100 | 125800 | 1020 |
| 273 | 20240422 | 141600 | 140606250900 | 125900 | 125600 | 126000 | 125500 | 1196 |
| 274 | 20240422 | 141500 | 140455796800 | 125600 | 125400 | 125600 | 125300 | 661 |
| 275 | 20240422 | 141400 | 140372895400 | 125300 | 125300 | 125500 | 125300 | 529 |
| 276 | 20240422 | 141300 | 140306575300 | 125300 | 125300 | 125500 | 125200 | 1050 |
| 277 | 20240422 | 141200 | 140175037000 | 125400 | 125300 | 125400 | 125200 | 821 |
| 278 | 20240422 | 141100 | 140072157000 | 125300 | 125200 | 125400 | 125200 | 638 |
| 279 | 20240422 | 141000 | 139992259100 | 125200 | 125500 | 125500 | 125200 | 956 |
| 280 | 20240422 | 140900 | 139872465800 | 125400 | 125500 | 125500 | 125300 | 853 |
| 281 | 20240422 | 140800 | 139765534300 | 125400 | 125500 | 125600 | 125300 | 475 |
| 282 | 20240422 | 140700 | 139705943500 | 125600 | 125900 | 125900 | 125400 | 1327 |
| 283 | 20240422 | 140600 | 139539266300 | 125800 | 125800 | 126000 | 125700 | 1066 |
| 284 | 20240422 | 140500 | 139405124600 | 125800 | 125700 | 125800 | 125600 | 596 |
| 285 | 20240422 | 140400 | 139330201000 | 125700 | 125500 | 125800 | 125400 | 1539 |
| 286 | 20240422 | 140300 | 139136913200 | 125400 | 125200 | 125500 | 125100 | 1008 |
| 287 | 20240422 | 140200 | 139010607500 | 125300 | 125200 | 125400 | 125200 | 365 |
| 288 | 20240422 | 140100 | 138964873900 | 125200 | 125300 | 125400 | 125100 | 452 |
| 289 | 20240422 | 140000 | 138908275500 | 125400 | 125200 | 125400 | 125200 | 779 |
| 290 | 20240422 | 135900 | 138810654300 | 125200 | 125400 | 125400 | 125100 | 893 |
| 291 | 20240422 | 135800 | 138698771800 | 125300 | 125400 | 125500 | 125300 | 654 |
| 292 | 20240422 | 135700 | 138616755000 | 125400 | 125200 | 125500 | 125100 | 1505 |
| 293 | 20240422 | 135600 | 138428260200 | 125200 | 125100 | 125200 | 125000 | 782 |
| 294 | 20240422 | 135500 | 138330442800 | 125100 | 125100 | 125200 | 125000 | 1091 |
| 295 | 20240422 | 135400 | 138193953000 | 125100 | 125200 | 125300 | 125000 | 315 |
| 296 | 20240422 | 135300 | 138154531000 | 125000 | 125300 | 125400 | 125000 | 979 |
| 297 | 20240422 | 135200 | 138031957600 | 125300 | 125200 | 125400 | 125200 | 330 |
| 298 | 20240422 | 135100 | 137990602900 | 125300 | 125300 | 125400 | 125100 | 827 |
| 299 | 20240422 | 135000 | 137886981000 | 125300 | 125300 | 125500 | 125000 | 674 |
| 300 | 20240422 | 134900 | 137802526700 | 125000 | 124800 | 125200 | 124800 | 1093 |
| 301 | 20240422 | 134800 | 137665926000 | 124900 | 124700 | 124900 | 124700 | 653 |
| 302 | 20240422 | 134700 | 137584422900 | 124800 | 124700 | 124800 | 124600 | 953 |
| 303 | 20240422 | 134600 | 137465553400 | 124700 | 124700 | 124800 | 124600 | 888 |
| 304 | 20240422 | 134500 | 137354807400 | 124700 | 124800 | 124900 | 124700 | 2334 |
| 305 | 20240422 | 134400 | 137063517600 | 124800 | 125200 | 125300 | 124800 | 2107 |
| 306 | 20240422 | 134300 | 136800115200 | 125200 | 125300 | 125300 | 125200 | 525 |
| 307 | 20240422 | 134200 | 136734358900 | 125300 | 125300 | 125400 | 125100 | 1010 |
| 308 | 20240422 | 134100 | 136607878900 | 125300 | 125400 | 125500 | 125300 | 639 |
| 309 | 20240422 | 134000 | 136527781800 | 125400 | 125500 | 125600 | 125400 | 612 |
| 310 | 20240422 | 133900 | 136450979000 | 125400 | 125300 | 125500 | 125300 | 547 |
| 311 | 20240422 | 133800 | 136382373100 | 125300 | 125100 | 125400 | 125100 | 738 |
| 312 | 20240422 | 133700 | 136289972600 | 125200 | 125000 | 125200 | 125000 | 323 |
| 313 | 20240422 | 133600 | 136249567800 | 125000 | 124900 | 125100 | 124900 | 801 |
| 314 | 20240422 | 133500 | 136149476000 | 125000 | 124900 | 125000 | 124900 | 471 |
| 315 | 20240422 | 133400 | 136090628500 | 124900 | 125100 | 125200 | 124900 | 1123 |
| 316 | 20240422 | 133300 | 135950253700 | 125100 | 125200 | 125300 | 125000 | 340 |
| 317 | 20240422 | 133200 | 135907710700 | 125100 | 125200 | 125300 | 125100 | 531 |
| 318 | 20240422 | 133100 | 135841206300 | 125200 | 125200 | 125300 | 125100 | 1133 |
| 319 | 20240422 | 133000 | 135699389000 | 125300 | 125300 | 125300 | 125200 | 579 |
| 320 | 20240422 | 132900 | 135626874500 | 125200 | 125400 | 125400 | 125200 | 345 |
| 321 | 20240422 | 132800 | 135583652600 | 125400 | 125300 | 125400 | 125100 | 490 |
| 322 | 20240422 | 132700 | 135522279100 | 125200 | 125300 | 125300 | 125100 | 256 |
| 323 | 20240422 | 132600 | 135490215500 | 125200 | 125300 | 125300 | 125000 | 1098 |
| 324 | 20240422 | 132500 | 135352764800 | 125200 | 125200 | 125300 | 125100 | 416 |
| 325 | 20240422 | 132400 | 135300674200 | 125200 | 125500 | 125500 | 125200 | 920 |
| 326 | 20240422 | 132300 | 135185348300 | 125500 | 125200 | 125500 | 125100 | 863 |
| 327 | 20240422 | 132200 | 135077221200 | 125200 | 125200 | 125200 | 125000 | 1722 |
| 328 | 20240422 | 132100 | 134861849100 | 125100 | 125000 | 125200 | 125000 | 616 |
| 329 | 20240422 | 132000 | 134784787700 | 125100 | 125200 | 125200 | 125000 | 1230 |
| 330 | 20240422 | 131900 | 134630953700 | 125200 | 125200 | 125300 | 125100 | 483 |
| 331 | 20240422 | 131800 | 134570492900 | 125300 | 125400 | 125400 | 125200 | 524 |
| 332 | 20240422 | 131700 | 134504839100 | 125400 | 125500 | 125600 | 125300 | 1765 |
| 333 | 20240422 | 131600 | 134283604300 | 125500 | 125700 | 125800 | 125400 | 1164 |
| 334 | 20240422 | 131500 | 134137430300 | 125800 | 125900 | 126000 | 125800 | 423 |
| 335 | 20240422 | 131400 | 134084201900 | 126000 | 126100 | 126100 | 125900 | 375 |
| 336 | 20240422 | 131300 | 134036954700 | 126000 | 126000 | 126100 | 125900 | 754 |
| 337 | 20240422 | 131200 | 133941953400 | 126100 | 126100 | 126100 | 126000 | 473 |
| 338 | 20240422 | 131100 | 133882314400 | 126100 | 126000 | 126200 | 125900 | 1139 |
| 339 | 20240422 | 131000 | 133738769700 | 126000 | 126100 | 126200 | 125900 | 629 |
| 340 | 20240422 | 130900 | 133659431000 | 126100 | 126100 | 126200 | 126000 | 429 |
| 341 | 20240422 | 130800 | 133605357100 | 126100 | 126100 | 126200 | 126000 | 1340 |
| 342 | 20240422 | 130700 | 133436434900 | 126000 | 126200 | 126300 | 126000 | 682 |
| 343 | 20240422 | 130600 | 133350422300 | 126300 | 126400 | 126400 | 126200 | 621 |
| 344 | 20240422 | 130500 | 133271977000 | 126300 | 126200 | 126500 | 126200 | 599 |
| 345 | 20240422 | 130400 | 133196305900 | 126300 | 126100 | 126300 | 126100 | 1220 |
| 346 | 20240422 | 130300 | 133042375600 | 126200 | 126100 | 126200 | 126000 | 591 |
| 347 | 20240422 | 130200 | 132967865800 | 126000 | 126100 | 126100 | 125900 | 480 |
| 348 | 20240422 | 130100 | 132907387600 | 126000 | 126100 | 126200 | 126000 | 274 |
| 349 | 20240422 | 130000 | 132872833500 | 126000 | 126200 | 126200 | 126000 | 306 |
| 350 | 20240422 | 125900 | 132834237700 | 126200 | 126100 | 126300 | 126000 | 851 |
| 351 | 20240422 | 125800 | 132726921600 | 126100 | 126300 | 126300 | 126000 | 402 |
| 352 | 20240422 | 125700 | 132676224200 | 126300 | 126200 | 126300 | 126100 | 421 |
| 353 | 20240422 | 125600 | 132623085600 | 126300 | 126300 | 126300 | 126100 | 610 |
| 354 | 20240422 | 125500 | 132546093900 | 126200 | 126100 | 126300 | 126100 | 286 |
| 355 | 20240422 | 125400 | 132509996800 | 126200 | 126300 | 126300 | 126100 | 398 |
| 356 | 20240422 | 125300 | 132459773400 | 126300 | 126200 | 126300 | 126100 | 351 |
| 357 | 20240422 | 125200 | 132415477000 | 126200 | 126300 | 126400 | 126100 | 741 |
| 358 | 20240422 | 125100 | 132321951900 | 126300 | 126200 | 126400 | 126100 | 828 |
| 359 | 20240422 | 125000 | 132217486000 | 126100 | 126300 | 126400 | 126100 | 363 |
| 360 | 20240422 | 124900 | 132171657800 | 126400 | 126400 | 126400 | 126200 | 209 |
| 361 | 20240422 | 124800 | 132145246100 | 126400 | 126400 | 126400 | 126200 | 480 |
| 362 | 20240422 | 124700 | 132084598200 | 126300 | 126400 | 126600 | 126200 | 324 |
| 363 | 20240422 | 124600 | 132043655500 | 126400 | 126600 | 126600 | 126300 | 212 |
| 364 | 20240422 | 124500 | 132016842000 | 126500 | 126500 | 126500 | 126300 | 344 |
| 365 | 20240422 | 124400 | 131973339300 | 126500 | 126400 | 126500 | 126200 | 375 |
| 366 | 20240422 | 124300 | 131925954500 | 126400 | 126700 | 126700 | 126400 | 404 |
| 367 | 20240422 | 124200 | 131874835100 | 126600 | 126700 | 126800 | 126600 | 250 |
| 368 | 20240422 | 124100 | 131843159700 | 126700 | 126800 | 126900 | 126600 | 206 |
| 369 | 20240422 | 124000 | 131817055500 | 127000 | 126600 | 127000 | 126600 | 816 |
| 370 | 20240422 | 123900 | 131713495200 | 126600 | 126600 | 126700 | 126500 | 255 |
| 371 | 20240422 | 123800 | 131681206700 | 126600 | 126500 | 126600 | 126300 | 254 |
| 372 | 20240422 | 123700 | 131649082900 | 126400 | 126200 | 126900 | 126200 | 470 |
| 373 | 20240422 | 123600 | 131589565100 | 126200 | 126100 | 126300 | 126100 | 365 |
| 374 | 20240422 | 123500 | 131543493300 | 126200 | 126200 | 126300 | 126000 | 395 |
| 375 | 20240422 | 123400 | 131493661300 | 126200 | 126300 | 126300 | 126000 | 1060 |
| 376 | 20240422 | 123300 | 131359950400 | 126200 | 126700 | 126700 | 126200 | 2118 |
| 377 | 20240422 | 123200 | 131092135500 | 126600 | 126800 | 126800 | 126500 | 453 |
| 378 | 20240422 | 123100 | 131034770800 | 126800 | 126800 | 126800 | 126600 | 435 |
| 379 | 20240422 | 123000 | 130979653800 | 126800 | 126800 | 126900 | 126700 | 263 |
| 380 | 20240422 | 122900 | 130946313900 | 126900 | 126800 | 126900 | 126600 | 729 |
| 381 | 20240422 | 122800 | 130853913300 | 126800 | 126800 | 127000 | 126700 | 198 |
| 382 | 20240422 | 122700 | 130828804000 | 126800 | 126800 | 126800 | 126500 | 565 |
| 383 | 20240422 | 122600 | 130757227600 | 126700 | 126700 | 126900 | 126600 | 368 |
| 384 | 20240422 | 122500 | 130710578200 | 126600 | 126900 | 127000 | 126600 | 243 |
| 385 | 20240422 | 122400 | 130679760400 | 126900 | 127200 | 127200 | 126700 | 301 |
| 386 | 20240422 | 122300 | 130641543200 | 127100 | 127100 | 127300 | 127100 | 330 |
| 387 | 20240422 | 122200 | 130599573600 | 127100 | 126900 | 127300 | 126800 | 499 |
| 388 | 20240422 | 122100 | 130536177000 | 126900 | 126400 | 126900 | 126400 | 305 |
| 389 | 20240422 | 122000 | 130497527600 | 126400 | 127000 | 127000 | 126300 | 774 |
| 390 | 20240422 | 121900 | 130399618400 | 126600 | 127100 | 127200 | 126600 | 1247 |
| 391 | 20240422 | 121800 | 130241306600 | 127200 | 127200 | 127200 | 127100 | 679 |
| 392 | 20240422 | 121700 | 130154971400 | 127200 | 127100 | 127300 | 127100 | 648 |
| 393 | 20240422 | 121600 | 130072560600 | 127200 | 127400 | 127600 | 127100 | 1442 |
| 394 | 20240422 | 121500 | 129888855700 | 127400 | 127400 | 127500 | 127300 | 1117 |
| 395 | 20240422 | 121400 | 129746562200 | 127400 | 127100 | 127400 | 127000 | 1521 |
| 396 | 20240422 | 121300 | 129553054400 | 127200 | 127100 | 127300 | 127000 | 1108 |
| 397 | 20240422 | 121200 | 129412265900 | 127200 | 126700 | 127400 | 126700 | 2515 |
| 398 | 20240422 | 121100 | 129092813200 | 126600 | 126300 | 126900 | 126300 | 627 |
| 399 | 20240422 | 121000 | 129013417800 | 126300 | 126400 | 126500 | 126300 | 239 |
| 400 | 20240422 | 120900 | 128983204800 | 126400 | 126400 | 126600 | 126200 | 570 |
| 401 | 20240422 | 120800 | 128911177300 | 126400 | 126800 | 126800 | 126100 | 1267 |
| 402 | 20240422 | 120700 | 128750917100 | 126700 | 126800 | 126900 | 126700 | 729 |
| 403 | 20240422 | 120600 | 128658466800 | 126800 | 126700 | 126900 | 126700 | 773 |
| 404 | 20240422 | 120500 | 128560472900 | 126600 | 126600 | 126700 | 126600 | 1231 |
| 405 | 20240422 | 120400 | 128404584900 | 126600 | 126600 | 126600 | 126400 | 1252 |
| 406 | 20240422 | 120300 | 128246238100 | 126600 | 126300 | 126700 | 126300 | 1050 |
| 407 | 20240422 | 120200 | 128113368300 | 126600 | 126200 | 126600 | 126200 | 1954 |
| 408 | 20240422 | 120100 | 127866254200 | 126300 | 126100 | 126400 | 126000 | 709 |
| 409 | 20240422 | 120000 | 127776791800 | 126000 | 126000 | 126300 | 125800 | 1141 |
| 410 | 20240422 | 115900 | 127633036500 | 126100 | 125600 | 126100 | 125600 | 692 |
| 411 | 20240422 | 115800 | 127545878700 | 125700 | 125600 | 125700 | 125500 | 446 |
| 412 | 20240422 | 115700 | 127489849400 | 125600 | 125300 | 125600 | 125200 | 284 |
| 413 | 20240422 | 115600 | 127454232600 | 125200 | 125300 | 125400 | 125200 | 268 |
| 414 | 20240422 | 115500 | 127420660100 | 125300 | 125400 | 125400 | 125100 | 420 |
| 415 | 20240422 | 115400 | 127368066000 | 125400 | 125300 | 125400 | 125100 | 197 |
| 416 | 20240422 | 115300 | 127343390700 | 125300 | 125200 | 125500 | 125000 | 627 |
| 417 | 20240422 | 115200 | 127264905500 | 125100 | 125100 | 125200 | 125000 | 261 |
| 418 | 20240422 | 115100 | 127232261600 | 125100 | 125300 | 125400 | 125100 | 604 |
| 419 | 20240422 | 115000 | 127156647200 | 125200 | 125200 | 125400 | 125100 | 364 |
| 420 | 20240422 | 114900 | 127111060100 | 125200 | 125400 | 125600 | 125100 | 1739 |
| 421 | 20240422 | 114800 | 126893177600 | 125300 | 125000 | 125300 | 125000 | 471 |
| 422 | 20240422 | 114700 | 126834221700 | 125000 | 125000 | 125200 | 124900 | 508 |
| 423 | 20240422 | 114600 | 126770719200 | 125000 | 124900 | 125000 | 124900 | 532 |
| 424 | 20240422 | 114500 | 126704250300 | 124900 | 124900 | 124900 | 124700 | 323 |
| 425 | 20240422 | 114400 | 126663924900 | 124800 | 125000 | 125000 | 124600 | 941 |
| 426 | 20240422 | 114300 | 126546456400 | 125000 | 125000 | 125000 | 124800 | 389 |
| 427 | 20240422 | 114200 | 126497845900 | 125000 | 124800 | 125000 | 124700 | 1009 |
| 428 | 20240422 | 114100 | 126371881600 | 124700 | 124300 | 124800 | 124300 | 1183 |
| 429 | 20240422 | 114000 | 126224574300 | 124300 | 124600 | 124700 | 124300 | 1673 |
| 430 | 20240422 | 113900 | 126016394000 | 124700 | 124800 | 124900 | 124500 | 1231 |
| 431 | 20240422 | 113800 | 125862867700 | 124800 | 125000 | 125000 | 124800 | 3436 |
| 432 | 20240422 | 113700 | 125433682400 | 125000 | 125100 | 125200 | 125000 | 4941 |
| 433 | 20240422 | 113600 | 124815977000 | 125100 | 125200 | 125300 | 125100 | 1870 |
| 434 | 20240422 | 113500 | 124581959200 | 125100 | 125400 | 125400 | 125100 | 1645 |
| 435 | 20240422 | 113400 | 124375946600 | 125300 | 125700 | 125700 | 125300 | 1175 |
| 436 | 20240422 | 113300 | 124228520200 | 125600 | 125600 | 125800 | 125500 | 555 |
| 437 | 20240422 | 113200 | 124158780900 | 125700 | 125800 | 125800 | 125600 | 525 |
| 438 | 20240422 | 113100 | 124092789000 | 125700 | 125800 | 126000 | 125700 | 1125 |
| 439 | 20240422 | 113000 | 123951291700 | 125800 | 126100 | 126100 | 125800 | 407 |
| 440 | 20240422 | 112900 | 123900024500 | 126000 | 125900 | 126000 | 125700 | 1191 |
| 441 | 20240422 | 112800 | 123750213500 | 125800 | 126000 | 126100 | 125800 | 396 |
| 442 | 20240422 | 112700 | 123700339600 | 126000 | 126300 | 126300 | 126000 | 290 |
| 443 | 20240422 | 112600 | 123663751500 | 126300 | 126400 | 126500 | 126200 | 318 |
| 444 | 20240422 | 112500 | 123623597500 | 126400 | 126500 | 126500 | 126300 | 384 |
| 445 | 20240422 | 112400 | 123575056000 | 126500 | 126400 | 126500 | 126300 | 537 |
| 446 | 20240422 | 112300 | 123507207800 | 126400 | 126600 | 126600 | 126300 | 1017 |
| 447 | 20240422 | 112200 | 123378575800 | 126500 | 126500 | 126700 | 126400 | 442 |
| 448 | 20240422 | 112100 | 123322639300 | 126600 | 126700 | 126800 | 126500 | 608 |
| 449 | 20240422 | 112000 | 123245641400 | 126600 | 126000 | 126700 | 126000 | 582 |
| 450 | 20240422 | 111900 | 123172098700 | 126000 | 125700 | 126000 | 125700 | 476 |
| 451 | 20240422 | 111800 | 123112207000 | 125700 | 125900 | 126000 | 125700 | 500 |
| 452 | 20240422 | 111700 | 123049253400 | 125900 | 125700 | 126000 | 125600 | 836 |
| 453 | 20240422 | 111600 | 122944103100 | 125700 | 125500 | 125700 | 125400 | 555 |
| 454 | 20240422 | 111500 | 122874428200 | 125500 | 125500 | 125600 | 125400 | 380 |
| 455 | 20240422 | 111400 | 122826764100 | 125600 | 125500 | 125700 | 125400 | 3993 |
| 456 | 20240422 | 111300 | 122325647000 | 125600 | 125700 | 125800 | 125500 | 1215 |
| 457 | 20240422 | 111200 | 122173011700 | 125700 | 125900 | 125900 | 125600 | 1717 |
| 458 | 20240422 | 111100 | 121957233300 | 125900 | 126000 | 126200 | 125800 | 1101 |
| 459 | 20240422 | 111000 | 121818614100 | 125900 | 126200 | 126300 | 125900 | 560 |
| 460 | 20240422 | 110900 | 121748080100 | 126300 | 126200 | 126400 | 126000 | 1434 |
| 461 | 20240422 | 110800 | 121567269600 | 126200 | 126500 | 126500 | 126100 | 1212 |
| 462 | 20240422 | 110700 | 121414201500 | 126600 | 126700 | 126800 | 126400 | 1218 |
| 463 | 20240422 | 110600 | 121259932100 | 126700 | 126300 | 126700 | 126300 | 928 |
| 464 | 20240422 | 110500 | 121142555000 | 126300 | 126200 | 126400 | 126100 | 742 |
| 465 | 20240422 | 110400 | 121048889000 | 126200 | 126400 | 126400 | 125900 | 917 |
| 466 | 20240422 | 110300 | 120933252600 | 126400 | 126500 | 126600 | 126300 | 1909 |
| 467 | 20240422 | 110200 | 120691858400 | 126500 | 126800 | 126800 | 126500 | 592 |
| 468 | 20240422 | 110100 | 120616909000 | 126800 | 126800 | 126900 | 126700 | 430 |
| 469 | 20240422 | 110000 | 120562412800 | 126800 | 126800 | 126900 | 126600 | 409 |
| 470 | 20240422 | 105900 | 120510562300 | 126900 | 126900 | 127000 | 126600 | 689 |
| 471 | 20240422 | 105800 | 120423215100 | 126900 | 127100 | 127400 | 126500 | 712 |
| 472 | 20240422 | 105700 | 120332792600 | 127100 | 127200 | 127200 | 126500 | 4520 |
| 473 | 20240422 | 105600 | 119759310600 | 127200 | 127400 | 127500 | 127100 | 1268 |
| 474 | 20240422 | 105500 | 119598017800 | 127400 | 127400 | 127500 | 127200 | 623 |
| 475 | 20240422 | 105400 | 119518662200 | 127200 | 127500 | 127600 | 127100 | 878 |
| 476 | 20240422 | 105300 | 119406939100 | 127300 | 127700 | 127800 | 127300 | 810 |
| 477 | 20240422 | 105200 | 119303642900 | 127600 | 127800 | 128000 | 127600 | 1496 |
| 478 | 20240422 | 105100 | 119112369400 | 127800 | 127800 | 127800 | 127400 | 1384 |
| 479 | 20240422 | 105000 | 118935826200 | 127800 | 128000 | 128200 | 127700 | 926 |
| 480 | 20240422 | 104900 | 118817419400 | 128100 | 128100 | 128400 | 128000 | 2508 |
| 481 | 20240422 | 104800 | 118495973100 | 128100 | 127400 | 128400 | 127300 | 3544 |
| 482 | 20240422 | 104700 | 118042097600 | 127400 | 127200 | 127700 | 127100 | 1160 |
| 483 | 20240422 | 104600 | 117894347700 | 127100 | 127100 | 127200 | 127100 | 411 |
| 484 | 20240422 | 104500 | 117842096800 | 127200 | 127100 | 127200 | 127100 | 400 |
| 485 | 20240422 | 104400 | 117791244300 | 127100 | 127200 | 127300 | 127000 | 917 |
| 486 | 20240422 | 104300 | 117674644500 | 127300 | 127000 | 127300 | 126900 | 901 |
| 487 | 20240422 | 104200 | 117560184300 | 126900 | 126700 | 127000 | 126700 | 756 |
| 488 | 20240422 | 104100 | 117464238600 | 126700 | 126800 | 127000 | 126700 | 600 |
| 489 | 20240422 | 104000 | 117388147000 | 126900 | 126900 | 127000 | 126800 | 481 |
| 490 | 20240422 | 103900 | 117327107900 | 127000 | 127200 | 127500 | 126700 | 1251 |
| 491 | 20240422 | 103800 | 117167949400 | 127200 | 126200 | 127400 | 126100 | 1914 |
| 492 | 20240422 | 103700 | 116925443800 | 126200 | 125700 | 126200 | 125700 | 575 |
| 493 | 20240422 | 103600 | 116853082800 | 125800 | 125700 | 125800 | 125600 | 1327 |
| 494 | 20240422 | 103500 | 116686261400 | 125700 | 126100 | 126100 | 125700 | 710 |
| 495 | 20240422 | 103400 | 116596907700 | 126000 | 125800 | 126100 | 125700 | 712 |
| 496 | 20240422 | 103300 | 116507283000 | 125700 | 126300 | 126500 | 125700 | 1558 |
| 497 | 20240422 | 103200 | 116310835600 | 126500 | 126300 | 126500 | 126200 | 1577 |
| 498 | 20240422 | 103100 | 116111509300 | 126300 | 126200 | 126400 | 126100 | 1169 |
| 499 | 20240422 | 103000 | 115963966200 | 126100 | 125800 | 126100 | 125800 | 1132 |
| 500 | 20240422 | 102900 | 115821339100 | 125700 | 125900 | 126000 | 125700 | 1100 |
| 501 | 20240422 | 102800 | 115682924100 | 125800 | 125900 | 125900 | 125700 | 995 |
| 502 | 20240422 | 102700 | 115557758800 | 126000 | 126500 | 126500 | 125800 | 1329 |
| 503 | 20240422 | 102600 | 115390240800 | 126400 | 126600 | 126600 | 126300 | 2016 |
| 504 | 20240422 | 102500 | 115135357100 | 126800 | 126700 | 126900 | 126500 | 1079 |
| 505 | 20240422 | 102400 | 114998716600 | 126700 | 126800 | 126900 | 126300 | 1216 |
| 506 | 20240422 | 102300 | 114844728700 | 126800 | 126400 | 127100 | 126400 | 2199 |
| 507 | 20240422 | 102200 | 114565913800 | 126400 | 125800 | 126500 | 125800 | 1733 |
| 508 | 20240422 | 102100 | 114347111900 | 125900 | 126000 | 126000 | 125600 | 2905 |
| 509 | 20240422 | 102000 | 113981645600 | 125900 | 126600 | 126700 | 125900 | 5033 |
| 510 | 20240422 | 101900 | 113346934600 | 126700 | 126800 | 126900 | 126600 | 1593 |
| 511 | 20240422 | 101800 | 113145033500 | 126800 | 127200 | 127300 | 126800 | 3443 |
| 512 | 20240422 | 101700 | 112707684400 | 127300 | 128100 | 128100 | 127200 | 3250 |
| 513 | 20240422 | 101600 | 112292822400 | 128100 | 128200 | 128400 | 128000 | 1995 |
| 514 | 20240422 | 101500 | 112037211900 | 128200 | 128300 | 128500 | 128100 | 3125 |
| 515 | 20240422 | 101400 | 111636127500 | 128300 | 127700 | 128400 | 127500 | 2554 |
| 516 | 20240422 | 101300 | 111309234800 | 127800 | 127400 | 128100 | 127300 | 1578 |
| 517 | 20240422 | 101200 | 111107524500 | 127400 | 128400 | 128500 | 127400 | 13411 |
| 518 | 20240422 | 101100 | 109390382100 | 128400 | 127600 | 128500 | 127600 | 6438 |
| 519 | 20240422 | 101000 | 108565930400 | 127600 | 127200 | 127700 | 127200 | 4284 |
| 520 | 20240422 | 100900 | 108019920000 | 127200 | 127400 | 127500 | 127100 | 3670 |
| 521 | 20240422 | 100800 | 107552832100 | 127600 | 127200 | 127600 | 127200 | 5746 |
| 522 | 20240422 | 100700 | 106820426900 | 127200 | 126800 | 127300 | 126600 | 4877 |
| 523 | 20240422 | 100600 | 106201025300 | 126800 | 126400 | 126800 | 126200 | 1369 |
| 524 | 20240422 | 100500 | 106027826400 | 126200 | 126200 | 126400 | 125900 | 5694 |
| 525 | 20240422 | 100400 | 105309724200 | 126300 | 126300 | 126800 | 126100 | 4998 |
| 526 | 20240422 | 100300 | 104677681100 | 126400 | 126300 | 126500 | 126000 | 5843 |
| 527 | 20240422 | 100200 | 103939903600 | 126200 | 125600 | 126200 | 125500 | 5173 |
| 528 | 20240422 | 100100 | 103288783100 | 125600 | 125200 | 125600 | 125100 | 2347 |
| 529 | 20240422 | 100000 | 102994478700 | 125200 | 125000 | 125200 | 125000 | 1527 |
| 530 | 20240422 | 095900 | 102803471900 | 125000 | 125000 | 125200 | 124800 | 2055 |
| 531 | 20240422 | 095800 | 102546823700 | 125000 | 125300 | 125300 | 124800 | 3906 |
| 532 | 20240422 | 095700 | 102058442200 | 125200 | 125500 | 125500 | 124900 | 2257 |
| 533 | 20240422 | 095600 | 101775766100 | 125500 | 124800 | 125500 | 124700 | 3186 |
| 534 | 20240422 | 095500 | 101377438100 | 124700 | 124300 | 124800 | 124200 | 1846 |
| 535 | 20240422 | 095400 | 101147511900 | 124400 | 124100 | 124400 | 123900 | 2963 |
| 536 | 20240422 | 095300 | 100779912100 | 124100 | 124500 | 125000 | 124100 | 4454 |
| 537 | 20240422 | 095200 | 100225469900 | 124600 | 125400 | 125500 | 124500 | 10562 |
| 538 | 20240422 | 095100 | 98905045600 | 125500 | 125200 | 125500 | 125200 | 3171 |
| 539 | 20240422 | 095000 | 98507571100 | 125200 | 125000 | 125500 | 125000 | 2682 |
| 540 | 20240422 | 094900 | 98171574400 | 125100 | 124800 | 125300 | 124800 | 3372 |
| 541 | 20240422 | 094800 | 97749729600 | 124900 | 124500 | 125200 | 124400 | 6953 |
| 542 | 20240422 | 094700 | 96882216800 | 124600 | 125300 | 125500 | 124400 | 6884 |
| 543 | 20240422 | 094600 | 96022576000 | 125200 | 124500 | 125300 | 124300 | 10367 |
| 544 | 20240422 | 094500 | 94727300900 | 124500 | 123400 | 124500 | 123100 | 5439 |
| 545 | 20240422 | 094400 | 94054599600 | 123100 | 122900 | 123300 | 122200 | 6288 |
| 546 | 20240422 | 094300 | 93283053200 | 122800 | 123200 | 123300 | 122600 | 7485 |
| 547 | 20240422 | 094200 | 92362840500 | 123200 | 123100 | 123300 | 122000 | 11972 |
| 548 | 20240422 | 094100 | 90895808900 | 123000 | 123600 | 123700 | 122800 | 12050 |
| 549 | 20240422 | 094000 | 89412349600 | 123700 | 124100 | 124300 | 123600 | 5750 |
| 550 | 20240422 | 093900 | 88699108000 | 124200 | 124300 | 125000 | 124200 | 4590 |
| 551 | 20240422 | 093800 | 88127772800 | 124400 | 124700 | 125700 | 124300 | 6259 |
| 552 | 20240422 | 093700 | 87346312000 | 124900 | 124400 | 125000 | 124100 | 6013 |
| 553 | 20240422 | 093600 | 86596488200 | 124400 | 124000 | 124700 | 123300 | 6828 |
| 554 | 20240422 | 093500 | 85749148000 | 123900 | 125500 | 125600 | 123700 | 15283 |
| 555 | 20240422 | 093400 | 83844645300 | 125500 | 125000 | 125700 | 124900 | 4607 |
| 556 | 20240422 | 093300 | 83266574600 | 125000 | 125900 | 126000 | 124900 | 10290 |
| 557 | 20240422 | 093200 | 81976672800 | 125800 | 125700 | 126300 | 125500 | 8179 |
| 558 | 20240422 | 093100 | 80947155700 | 125700 | 126900 | 127100 | 125100 | 11975 |
| 559 | 20240422 | 093000 | 79439797100 | 126800 | 126600 | 128000 | 126300 | 7379 |
| 560 | 20240422 | 092900 | 78502891700 | 126700 | 126900 | 127300 | 125700 | 14767 |
| 561 | 20240422 | 092800 | 76640015900 | 127000 | 128200 | 128200 | 126700 | 8620 |
| 562 | 20240422 | 092700 | 75542038300 | 128200 | 129400 | 129500 | 128200 | 6738 |
| 563 | 20240422 | 092600 | 74673027600 | 129400 | 129300 | 129700 | 129200 | 7668 |
| 564 | 20240422 | 092500 | 73680701100 | 129200 | 127600 | 129300 | 127500 | 7684 |
| 565 | 20240422 | 092400 | 72691408800 | 127700 | 128100 | 128300 | 127200 | 9781 |
| 566 | 20240422 | 092300 | 71442574600 | 128300 | 128100 | 128700 | 127900 | 12382 |
| 567 | 20240422 | 092200 | 69854516000 | 128200 | 127000 | 128700 | 126500 | 15562 |
| 568 | 20240422 | 092100 | 67867876700 | 127000 | 128900 | 128900 | 125800 | 30979 |
| 569 | 20240422 | 092000 | 63930514400 | 128900 | 130000 | 130000 | 128400 | 20843 |
| 570 | 20240422 | 091900 | 61239083100 | 130000 | 130800 | 131300 | 130000 | 19766 |
| 571 | 20240422 | 091800 | 58657119000 | 130800 | 130900 | 131100 | 130500 | 11101 |
| 572 | 20240422 | 091700 | 57205038500 | 130500 | 132100 | 132600 | 130500 | 20813 |
| 573 | 20240422 | 091600 | 54466288900 | 132000 | 133900 | 134000 | 131800 | 23181 |
| 574 | 20240422 | 091500 | 51392478100 | 134000 | 134900 | 135400 | 133500 | 15010 |
| 575 | 20240422 | 091400 | 49373942500 | 135000 | 135500 | 135700 | 134700 | 10507 |
| 576 | 20240422 | 091300 | 47952450400 | 135400 | 136000 | 136400 | 135400 | 16406 |
| 577 | 20240422 | 091200 | 45722365400 | 136000 | 133300 | 136600 | 133100 | 53666 |
| 578 | 20240422 | 091100 | 38454276200 | 133300 | 134200 | 134400 | 133100 | 9695 |
| 579 | 20240422 | 091000 | 37157139600 | 134200 | 134000 | 134300 | 132900 | 13317 |
| 580 | 20240422 | 090900 | 35378846700 | 133900 | 133000 | 134500 | 132700 | 22901 |
| 581 | 20240422 | 090800 | 32316715200 | 133200 | 130800 | 133200 | 130700 | 17373 |
| 582 | 20240422 | 090700 | 30021245500 | 130800 | 131200 | 131300 | 130600 | 16736 |
| 583 | 20240422 | 090600 | 27831122600 | 131100 | 130700 | 131700 | 130500 | 16863 |
| 584 | 20240422 | 090500 | 25619292300 | 130800 | 132000 | 132600 | 130600 | 21477 |
| 585 | 20240422 | 090400 | 22789904200 | 132000 | 134300 | 134500 | 131900 | 29149 |
| 586 | 20240422 | 090300 | 18895097300 | 134200 | 133500 | 134800 | 133200 | 34859 |
| 587 | 20240422 | 090200 | 14218956700 | 133300 | 131700 | 133900 | 131600 | 36072 |
| 588 | 20240422 | 090100 | 9421476700 | 131600 | 131900 | 133900 | 131600 | 38097 |
| 589 | 20240422 | 090000 | 4365823600 | 131700 | 128300 | 132000 | 128300 | 32405 |