35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 3 | 20240417 | 185100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 4 | 20240417 | 185000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 5 | 20240417 | 184900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 6 | 20240417 | 184800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 7 | 20240417 | 184700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 8 | 20240417 | 184600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 9 | 20240417 | 184500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 10 | 20240417 | 184400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 11 | 20240417 | 184300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 12 | 20240417 | 184200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 13 | 20240417 | 184100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 14 | 20240417 | 184000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 15 | 20240417 | 183900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 16 | 20240417 | 183800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 17 | 20240417 | 183700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 18 | 20240417 | 183600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 19 | 20240417 | 183500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 20 | 20240417 | 183400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 21 | 20240417 | 183300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 22 | 20240417 | 183200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 23 | 20240417 | 183100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 24 | 20240417 | 183000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 25 | 20240417 | 182900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 26 | 20240417 | 182800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 27 | 20240417 | 182700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 28 | 20240417 | 182600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 29 | 20240417 | 182500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 30 | 20240417 | 182400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 31 | 20240417 | 182300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 32 | 20240417 | 182200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 33 | 20240417 | 182100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 34 | 20240417 | 182000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 35 | 20240417 | 181900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 36 | 20240417 | 181800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 37 | 20240417 | 181700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 38 | 20240417 | 181600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 39 | 20240417 | 181500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 40 | 20240417 | 181400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 41 | 20240417 | 181300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 42 | 20240417 | 181200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 43 | 20240417 | 181100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 44 | 20240417 | 181000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 45 | 20240417 | 180900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 46 | 20240417 | 180800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 47 | 20240417 | 180700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 48 | 20240417 | 180600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 49 | 20240417 | 180500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 50 | 20240417 | 180400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 51 | 20240417 | 180300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 52 | 20240417 | 180200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 53 | 20240417 | 180100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 54 | 20240417 | 180000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 55 | 20240417 | 175900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 56 | 20240417 | 175800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 57 | 20240417 | 175700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 58 | 20240417 | 175600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 59 | 20240417 | 175500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 60 | 20240417 | 175400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 61 | 20240417 | 175300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 62 | 20240417 | 175200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 63 | 20240417 | 175100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 64 | 20240417 | 175000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 65 | 20240417 | 174900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 66 | 20240417 | 174800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 67 | 20240417 | 174700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 68 | 20240417 | 174600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 69 | 20240417 | 174500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 70 | 20240417 | 174400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 71 | 20240417 | 174300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 72 | 20240417 | 174200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 73 | 20240417 | 174100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 74 | 20240417 | 174000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 75 | 20240417 | 173900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 76 | 20240417 | 173800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 77 | 20240417 | 173700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 78 | 20240417 | 173600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 79 | 20240417 | 173500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 80 | 20240417 | 173400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 81 | 20240417 | 173300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 82 | 20240417 | 173200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 83 | 20240417 | 173100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 84 | 20240417 | 173000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 85 | 20240417 | 172900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 86 | 20240417 | 172800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 87 | 20240417 | 172700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 88 | 20240417 | 172600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 89 | 20240417 | 172500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 90 | 20240417 | 172400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 91 | 20240417 | 172300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 92 | 20240417 | 172200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 93 | 20240417 | 172100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 94 | 20240417 | 172000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 95 | 20240417 | 171900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 96 | 20240417 | 171800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 97 | 20240417 | 171700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 98 | 20240417 | 171600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 99 | 20240417 | 171500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 100 | 20240417 | 171400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 101 | 20240417 | 171300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 102 | 20240417 | 171200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 103 | 20240417 | 171100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 104 | 20240417 | 171000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 105 | 20240417 | 170900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 106 | 20240417 | 170800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 107 | 20240417 | 170700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 108 | 20240417 | 170600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 109 | 20240417 | 170500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 110 | 20240417 | 170400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 111 | 20240417 | 170300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 112 | 20240417 | 170200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 113 | 20240417 | 170100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 114 | 20240417 | 170000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 115 | 20240417 | 165900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 116 | 20240417 | 165800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 117 | 20240417 | 165700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 118 | 20240417 | 165600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 119 | 20240417 | 165500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 120 | 20240417 | 165400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 121 | 20240417 | 165300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 122 | 20240417 | 165200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 123 | 20240417 | 165100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 124 | 20240417 | 165000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 125 | 20240417 | 164900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 126 | 20240417 | 164800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 127 | 20240417 | 164700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 128 | 20240417 | 164600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 129 | 20240417 | 164500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 130 | 20240417 | 164400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 131 | 20240417 | 164300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 132 | 20240417 | 164200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 133 | 20240417 | 164100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 134 | 20240417 | 164000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 135 | 20240417 | 163900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 136 | 20240417 | 163800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 137 | 20240417 | 163700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 138 | 20240417 | 163600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 139 | 20240417 | 163500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 140 | 20240417 | 163400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 141 | 20240417 | 163300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 142 | 20240417 | 163200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 143 | 20240417 | 163100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 144 | 20240417 | 163000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 145 | 20240417 | 162900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 146 | 20240417 | 162800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 147 | 20240417 | 162700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 148 | 20240417 | 162600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 149 | 20240417 | 162500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 150 | 20240417 | 162400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 151 | 20240417 | 162300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 152 | 20240417 | 162200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 153 | 20240417 | 162100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 154 | 20240417 | 162000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 155 | 20240417 | 161900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 156 | 20240417 | 161800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 157 | 20240417 | 161700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 158 | 20240417 | 161600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 159 | 20240417 | 161500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 160 | 20240417 | 161400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 161 | 20240417 | 161300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 162 | 20240417 | 161200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 163 | 20240417 | 161100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 164 | 20240417 | 161000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 165 | 20240417 | 160900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 166 | 20240417 | 160800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 167 | 20240417 | 160700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 168 | 20240417 | 160600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 169 | 20240417 | 160500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 170 | 20240417 | 160400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 171 | 20240417 | 160300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 172 | 20240417 | 160200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 173 | 20240417 | 160100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 174 | 20240417 | 160000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 175 | 20240417 | 155900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 176 | 20240417 | 155800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 177 | 20240417 | 155700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 178 | 20240417 | 155600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 179 | 20240417 | 155500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 180 | 20240417 | 155400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 181 | 20240417 | 155300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 182 | 20240417 | 155200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 183 | 20240417 | 155100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 184 | 20240417 | 155000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 185 | 20240417 | 154900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 186 | 20240417 | 154800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 187 | 20240417 | 154700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 188 | 20240417 | 154600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 189 | 20240417 | 154500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 190 | 20240417 | 154400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 191 | 20240417 | 154300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 192 | 20240417 | 154200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 193 | 20240417 | 154100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 194 | 20240417 | 154000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 195 | 20240417 | 153900 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 196 | 20240417 | 153800 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 197 | 20240417 | 153700 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 198 | 20240417 | 153600 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 199 | 20240417 | 153500 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 200 | 20240417 | 153400 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 201 | 20240417 | 153300 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 202 | 20240417 | 153200 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 203 | 20240417 | 153100 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 0 |
| 204 | 20240417 | 153000 | 74528773600 | 112300 | 112300 | 112300 | 112300 | 17564 |
| 205 | 20240417 | 152900 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 206 | 20240417 | 152800 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 207 | 20240417 | 152700 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 208 | 20240417 | 152600 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 209 | 20240417 | 152500 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 210 | 20240417 | 152400 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 211 | 20240417 | 152300 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 212 | 20240417 | 152200 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 213 | 20240417 | 152100 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 214 | 20240417 | 152000 | 72556336400 | 112500 | 112500 | 112500 | 112500 | 0 |
| 215 | 20240417 | 151900 | 72556336400 | 112500 | 112300 | 112600 | 112300 | 3075 |
| 216 | 20240417 | 151800 | 72210620300 | 112400 | 112200 | 112700 | 112200 | 4927 |
| 217 | 20240417 | 151700 | 71657081500 | 112200 | 112300 | 112300 | 112100 | 2324 |
| 218 | 20240417 | 151600 | 71396367300 | 112200 | 112200 | 112300 | 112100 | 2100 |
| 219 | 20240417 | 151500 | 71160754400 | 112200 | 112300 | 112400 | 112200 | 2083 |
| 220 | 20240417 | 151400 | 70927013700 | 112300 | 112200 | 112500 | 112200 | 2190 |
| 221 | 20240417 | 151300 | 70681257600 | 112200 | 112500 | 112600 | 112100 | 6998 |
| 222 | 20240417 | 151200 | 69895501300 | 112500 | 112600 | 112700 | 112500 | 1422 |
| 223 | 20240417 | 151100 | 69735426200 | 112600 | 112800 | 112900 | 112600 | 1191 |
| 224 | 20240417 | 151000 | 69601262900 | 112800 | 113000 | 113100 | 112800 | 1701 |
| 225 | 20240417 | 150900 | 69409218200 | 113000 | 113200 | 113200 | 112900 | 917 |
| 226 | 20240417 | 150800 | 69305563600 | 113200 | 112700 | 113200 | 112700 | 2267 |
| 227 | 20240417 | 150700 | 69049706100 | 112600 | 112700 | 112700 | 112500 | 2654 |
| 228 | 20240417 | 150600 | 68751093700 | 112700 | 112700 | 112800 | 112600 | 2772 |
| 229 | 20240417 | 150500 | 68438931000 | 112700 | 112800 | 112800 | 112600 | 448 |
| 230 | 20240417 | 150400 | 68388424900 | 112700 | 112700 | 112800 | 112600 | 1553 |
| 231 | 20240417 | 150300 | 68213381000 | 112700 | 112700 | 112900 | 112700 | 1192 |
| 232 | 20240417 | 150200 | 68078971700 | 112700 | 112800 | 112900 | 112700 | 1583 |
| 233 | 20240417 | 150100 | 67900516900 | 112800 | 113000 | 113100 | 112800 | 1054 |
| 234 | 20240417 | 150000 | 67781522100 | 113000 | 113000 | 113200 | 112800 | 875 |
| 235 | 20240417 | 145900 | 67682648600 | 113100 | 112900 | 113100 | 112600 | 4858 |
| 236 | 20240417 | 145800 | 67134599000 | 113000 | 113200 | 113200 | 112900 | 3518 |
| 237 | 20240417 | 145700 | 66736995100 | 113200 | 113200 | 113200 | 113100 | 639 |
| 238 | 20240417 | 145600 | 66664698500 | 113300 | 113300 | 113300 | 113200 | 299 |
| 239 | 20240417 | 145500 | 66630829000 | 113300 | 113300 | 113400 | 113300 | 844 |
| 240 | 20240417 | 145400 | 66535172800 | 113300 | 113500 | 113500 | 113300 | 2597 |
| 241 | 20240417 | 145300 | 66240865300 | 113400 | 113600 | 113600 | 113400 | 960 |
| 242 | 20240417 | 145200 | 66131903600 | 113500 | 113400 | 113600 | 113400 | 331 |
| 243 | 20240417 | 145100 | 66094350100 | 113400 | 113500 | 113600 | 113000 | 1030 |
| 244 | 20240417 | 145000 | 65977684500 | 113600 | 113400 | 113600 | 113400 | 975 |
| 245 | 20240417 | 144900 | 65867092700 | 113300 | 113100 | 113300 | 113100 | 602 |
| 246 | 20240417 | 144800 | 65798936400 | 113100 | 113200 | 113200 | 113000 | 1268 |
| 247 | 20240417 | 144700 | 65655544800 | 113200 | 113300 | 113300 | 113200 | 628 |
| 248 | 20240417 | 144600 | 65584449700 | 113300 | 113400 | 113400 | 113200 | 1353 |
| 249 | 20240417 | 144500 | 65431148900 | 113400 | 113500 | 113500 | 113400 | 1912 |
| 250 | 20240417 | 144400 | 65214304200 | 113500 | 113600 | 113600 | 113400 | 1349 |
| 251 | 20240417 | 144300 | 65061148700 | 113600 | 113700 | 113800 | 113600 | 1414 |
| 252 | 20240417 | 144200 | 64900431400 | 113700 | 113800 | 113800 | 113600 | 2695 |
| 253 | 20240417 | 144100 | 64593961400 | 113800 | 113800 | 113900 | 113800 | 325 |
| 254 | 20240417 | 144000 | 64556961200 | 113800 | 114000 | 114000 | 113800 | 894 |
| 255 | 20240417 | 143900 | 64455145500 | 114000 | 113900 | 114000 | 113900 | 464 |
| 256 | 20240417 | 143800 | 64402266700 | 113900 | 114000 | 114000 | 113900 | 463 |
| 257 | 20240417 | 143700 | 64349504100 | 114000 | 113900 | 114100 | 113900 | 230 |
| 258 | 20240417 | 143600 | 64323296400 | 113900 | 114000 | 114000 | 113800 | 431 |
| 259 | 20240417 | 143500 | 64274221000 | 113800 | 113900 | 114000 | 113800 | 142 |
| 260 | 20240417 | 143400 | 64258047800 | 113900 | 113900 | 113900 | 113800 | 419 |
| 261 | 20240417 | 143300 | 64210338200 | 113800 | 113700 | 113800 | 113700 | 309 |
| 262 | 20240417 | 143200 | 64175190000 | 113800 | 113800 | 113900 | 113700 | 988 |
| 263 | 20240417 | 143100 | 64062782900 | 113800 | 113900 | 113900 | 113700 | 1996 |
| 264 | 20240417 | 143000 | 63835628600 | 113800 | 113900 | 113900 | 113800 | 418 |
| 265 | 20240417 | 142900 | 63788023700 | 114000 | 113900 | 114200 | 113800 | 831 |
| 266 | 20240417 | 142800 | 63693247400 | 113900 | 113900 | 114000 | 113800 | 2518 |
| 267 | 20240417 | 142700 | 63406451600 | 114000 | 114100 | 114200 | 114000 | 999 |
| 268 | 20240417 | 142600 | 63292517600 | 114200 | 114100 | 114200 | 114000 | 801 |
| 269 | 20240417 | 142500 | 63201128100 | 113900 | 113900 | 114000 | 113800 | 462 |
| 270 | 20240417 | 142400 | 63148488500 | 113800 | 114200 | 114200 | 113800 | 804 |
| 271 | 20240417 | 142300 | 63056868000 | 114100 | 114100 | 114300 | 114100 | 1001 |
| 272 | 20240417 | 142200 | 62942564700 | 114100 | 114400 | 114400 | 114000 | 735 |
| 273 | 20240417 | 142100 | 62858626400 | 114400 | 114000 | 114500 | 114000 | 1191 |
| 274 | 20240417 | 142000 | 62722461700 | 114100 | 114000 | 114100 | 113900 | 1315 |
| 275 | 20240417 | 141900 | 62572550100 | 114000 | 113800 | 114000 | 113700 | 1833 |
| 276 | 20240417 | 141800 | 62363736900 | 113800 | 113600 | 113800 | 113600 | 484 |
| 277 | 20240417 | 141700 | 62308714300 | 113600 | 113600 | 113700 | 113600 | 1095 |
| 278 | 20240417 | 141600 | 62184289300 | 113600 | 113700 | 113700 | 113600 | 420 |
| 279 | 20240417 | 141500 | 62136546900 | 113700 | 113600 | 113700 | 113500 | 312 |
| 280 | 20240417 | 141400 | 62101102700 | 113700 | 113700 | 113800 | 113500 | 581 |
| 281 | 20240417 | 141300 | 62035077200 | 113800 | 113800 | 113800 | 113700 | 385 |
| 282 | 20240417 | 141200 | 61991272800 | 113700 | 113800 | 113800 | 113700 | 389 |
| 283 | 20240417 | 141100 | 61947019400 | 113800 | 113500 | 113800 | 113500 | 433 |
| 284 | 20240417 | 141000 | 61897808200 | 113500 | 113300 | 113600 | 113300 | 578 |
| 285 | 20240417 | 140900 | 61832209900 | 113400 | 113200 | 113400 | 113200 | 162 |
| 286 | 20240417 | 140800 | 61813864900 | 113200 | 113400 | 113400 | 113200 | 977 |
| 287 | 20240417 | 140700 | 61703168600 | 113400 | 113300 | 113400 | 113200 | 1329 |
| 288 | 20240417 | 140600 | 61552641300 | 113400 | 113500 | 113500 | 113300 | 1696 |
| 289 | 20240417 | 140500 | 61360318200 | 113600 | 113700 | 113700 | 113600 | 692 |
| 290 | 20240417 | 140400 | 61281665900 | 113600 | 113700 | 113800 | 113600 | 532 |
| 291 | 20240417 | 140300 | 61221213400 | 113600 | 113700 | 113800 | 113600 | 946 |
| 292 | 20240417 | 140200 | 61113715300 | 113700 | 113800 | 113900 | 113500 | 1883 |
| 293 | 20240417 | 140100 | 60899731600 | 113900 | 113600 | 113900 | 113600 | 529 |
| 294 | 20240417 | 140000 | 60839570000 | 113600 | 113700 | 113700 | 113600 | 1338 |
| 295 | 20240417 | 135900 | 60687533300 | 113700 | 113900 | 113900 | 113600 | 1404 |
| 296 | 20240417 | 135800 | 60527786400 | 113900 | 114000 | 114000 | 113800 | 267 |
| 297 | 20240417 | 135700 | 60497375400 | 114000 | 114000 | 114100 | 113900 | 1391 |
| 298 | 20240417 | 135600 | 60338769900 | 114000 | 114100 | 114200 | 113900 | 2017 |
| 299 | 20240417 | 135500 | 60108778700 | 114100 | 113600 | 114100 | 113600 | 1791 |
| 300 | 20240417 | 135400 | 59904875400 | 113600 | 113600 | 113700 | 113600 | 787 |
| 301 | 20240417 | 135300 | 59815449300 | 113700 | 113800 | 113800 | 113600 | 627 |
| 302 | 20240417 | 135200 | 59744165000 | 113800 | 113500 | 113800 | 113400 | 2483 |
| 303 | 20240417 | 135100 | 59461768000 | 113500 | 113300 | 113600 | 113300 | 1274 |
| 304 | 20240417 | 135000 | 59317170900 | 113300 | 113200 | 113300 | 113100 | 447 |
| 305 | 20240417 | 134900 | 59266554400 | 113200 | 113300 | 113300 | 113200 | 452 |
| 306 | 20240417 | 134800 | 59215356700 | 113300 | 113100 | 113400 | 113000 | 563 |
| 307 | 20240417 | 134700 | 59151621200 | 113100 | 113200 | 113200 | 113100 | 724 |
| 308 | 20240417 | 134600 | 59069675900 | 113100 | 113100 | 113200 | 113100 | 240 |
| 309 | 20240417 | 134500 | 59042529300 | 113200 | 113300 | 113300 | 113100 | 996 |
| 310 | 20240417 | 134400 | 58929740700 | 113300 | 113400 | 113500 | 113300 | 637 |
| 311 | 20240417 | 134300 | 58857495400 | 113400 | 113300 | 113400 | 113300 | 946 |
| 312 | 20240417 | 134200 | 58750311700 | 113200 | 113400 | 113500 | 113200 | 726 |
| 313 | 20240417 | 134100 | 58668011700 | 113400 | 113200 | 113500 | 113200 | 1258 |
| 314 | 20240417 | 134000 | 58525332400 | 113200 | 113300 | 113400 | 113000 | 925 |
| 315 | 20240417 | 133900 | 58420567400 | 113200 | 113000 | 113200 | 112800 | 1902 |
| 316 | 20240417 | 133800 | 58205651200 | 113000 | 113200 | 113200 | 113000 | 852 |
| 317 | 20240417 | 133700 | 58109258000 | 113200 | 113100 | 113200 | 113000 | 720 |
| 318 | 20240417 | 133600 | 58027795600 | 113100 | 113100 | 113200 | 113100 | 227 |
| 319 | 20240417 | 133500 | 58002121500 | 113100 | 113100 | 113100 | 113000 | 352 |
| 320 | 20240417 | 133400 | 57962319800 | 113200 | 113100 | 113200 | 113000 | 557 |
| 321 | 20240417 | 133300 | 57899326000 | 113100 | 113100 | 113400 | 113100 | 805 |
| 322 | 20240417 | 133200 | 57808209700 | 113100 | 113300 | 113300 | 113000 | 1406 |
| 323 | 20240417 | 133100 | 57649163800 | 113200 | 113300 | 113300 | 113200 | 466 |
| 324 | 20240417 | 133000 | 57596372800 | 113300 | 113400 | 113500 | 113300 | 548 |
| 325 | 20240417 | 132900 | 57534222200 | 113400 | 113400 | 113500 | 113300 | 549 |
| 326 | 20240417 | 132800 | 57471946300 | 113400 | 113300 | 113500 | 113300 | 1062 |
| 327 | 20240417 | 132700 | 57351516300 | 113300 | 113400 | 113400 | 113300 | 385 |
| 328 | 20240417 | 132600 | 57307892800 | 113300 | 113400 | 113400 | 113300 | 406 |
| 329 | 20240417 | 132500 | 57261881300 | 113300 | 113300 | 113400 | 113300 | 637 |
| 330 | 20240417 | 132400 | 57189696200 | 113200 | 113300 | 113400 | 113200 | 340 |
| 331 | 20240417 | 132300 | 57151175200 | 113300 | 113300 | 113500 | 113300 | 953 |
| 332 | 20240417 | 132200 | 57043105700 | 113300 | 113300 | 113300 | 113200 | 197 |
| 333 | 20240417 | 132100 | 57020786500 | 113400 | 113300 | 113400 | 113300 | 1299 |
| 334 | 20240417 | 132000 | 56873514600 | 113400 | 113100 | 113500 | 113100 | 2075 |
| 335 | 20240417 | 131900 | 56638181600 | 113200 | 113200 | 113200 | 112900 | 1782 |
| 336 | 20240417 | 131800 | 56436785800 | 113100 | 113000 | 113200 | 113000 | 522 |
| 337 | 20240417 | 131700 | 56377780400 | 113000 | 113300 | 113400 | 113000 | 1220 |
| 338 | 20240417 | 131600 | 56239611000 | 113400 | 113500 | 113500 | 113300 | 482 |
| 339 | 20240417 | 131500 | 56184962600 | 113500 | 113500 | 113600 | 113300 | 1040 |
| 340 | 20240417 | 131400 | 56066994800 | 113600 | 113100 | 113600 | 113100 | 1102 |
| 341 | 20240417 | 131300 | 55942054300 | 113000 | 112600 | 113200 | 112400 | 3337 |
| 342 | 20240417 | 131200 | 55565690700 | 112700 | 112500 | 112700 | 112500 | 240 |
| 343 | 20240417 | 131100 | 55538665200 | 112400 | 112500 | 112600 | 112400 | 1983 |
| 344 | 20240417 | 131000 | 55315513900 | 112400 | 112300 | 112500 | 112300 | 1193 |
| 345 | 20240417 | 130900 | 55181506200 | 112400 | 112600 | 112600 | 112400 | 2026 |
| 346 | 20240417 | 130800 | 54953624500 | 112600 | 112600 | 112700 | 112500 | 1749 |
| 347 | 20240417 | 130700 | 54756595100 | 112600 | 112700 | 112700 | 112500 | 1504 |
| 348 | 20240417 | 130600 | 54587256300 | 112700 | 112700 | 112800 | 112600 | 991 |
| 349 | 20240417 | 130500 | 54475559900 | 112700 | 112700 | 112800 | 112600 | 582 |
| 350 | 20240417 | 130400 | 54409972600 | 112600 | 112500 | 112800 | 112400 | 850 |
| 351 | 20240417 | 130300 | 54314327100 | 112500 | 112900 | 112900 | 112500 | 1271 |
| 352 | 20240417 | 130200 | 54171197300 | 112800 | 112800 | 112900 | 112500 | 1859 |
| 353 | 20240417 | 130100 | 53961760400 | 112800 | 113000 | 113000 | 112800 | 1111 |
| 354 | 20240417 | 130000 | 53836308100 | 113000 | 113100 | 113100 | 113000 | 510 |
| 355 | 20240417 | 125900 | 53778670300 | 113100 | 113200 | 113200 | 113000 | 391 |
| 356 | 20240417 | 125800 | 53734453000 | 113200 | 113300 | 113400 | 112900 | 1431 |
| 357 | 20240417 | 125700 | 53572547100 | 113300 | 113500 | 113500 | 113300 | 919 |
| 358 | 20240417 | 125600 | 53468325400 | 113500 | 112900 | 113500 | 112900 | 1320 |
| 359 | 20240417 | 125500 | 53318868000 | 113000 | 112900 | 113100 | 112900 | 924 |
| 360 | 20240417 | 125400 | 53214494500 | 112900 | 112800 | 112900 | 112700 | 625 |
| 361 | 20240417 | 125300 | 53143983500 | 112800 | 112800 | 112900 | 112800 | 644 |
| 362 | 20240417 | 125200 | 53071330200 | 112900 | 112800 | 113000 | 112800 | 379 |
| 363 | 20240417 | 125100 | 53028547800 | 112800 | 112800 | 112900 | 112700 | 1161 |
| 364 | 20240417 | 125000 | 52897637500 | 112600 | 112500 | 112700 | 112500 | 1690 |
| 365 | 20240417 | 124900 | 52707325000 | 112500 | 112500 | 112500 | 112400 | 571 |
| 366 | 20240417 | 124800 | 52643115600 | 112500 | 112400 | 112600 | 112400 | 508 |
| 367 | 20240417 | 124700 | 52585979600 | 112400 | 112400 | 112500 | 112200 | 2598 |
| 368 | 20240417 | 124600 | 52294159200 | 112300 | 112400 | 112500 | 112200 | 2565 |
| 369 | 20240417 | 124500 | 52005931900 | 112400 | 112600 | 112600 | 112100 | 7147 |
| 370 | 20240417 | 124400 | 51202570000 | 112600 | 112700 | 112700 | 112600 | 1232 |
| 371 | 20240417 | 124300 | 51063818700 | 112700 | 112700 | 112800 | 112700 | 717 |
| 372 | 20240417 | 124200 | 50983006300 | 112700 | 112700 | 112700 | 112600 | 1066 |
| 373 | 20240417 | 124100 | 50862886100 | 112700 | 112700 | 112800 | 112700 | 734 |
| 374 | 20240417 | 124000 | 50780162400 | 112700 | 112900 | 112900 | 112700 | 297 |
| 375 | 20240417 | 123900 | 50746655100 | 112800 | 112800 | 112800 | 112700 | 357 |
| 376 | 20240417 | 123800 | 50706392500 | 112800 | 112800 | 112900 | 112700 | 630 |
| 377 | 20240417 | 123700 | 50635332300 | 112800 | 112700 | 112800 | 112700 | 419 |
| 378 | 20240417 | 123600 | 50588084700 | 112600 | 112900 | 113000 | 112600 | 2772 |
| 379 | 20240417 | 123500 | 50275592800 | 112900 | 112800 | 113200 | 112800 | 530 |
| 380 | 20240417 | 123400 | 50215733800 | 112800 | 112800 | 112900 | 112800 | 605 |
| 381 | 20240417 | 123300 | 50147489000 | 112800 | 113100 | 113100 | 112800 | 1324 |
| 382 | 20240417 | 123200 | 49998040400 | 113200 | 113000 | 113200 | 112900 | 789 |
| 383 | 20240417 | 123100 | 49908865600 | 113000 | 112900 | 113100 | 112900 | 498 |
| 384 | 20240417 | 123000 | 49852600000 | 112900 | 112900 | 113100 | 112800 | 578 |
| 385 | 20240417 | 122900 | 49787346200 | 113000 | 113100 | 113100 | 112900 | 708 |
| 386 | 20240417 | 122800 | 49707312300 | 113200 | 113400 | 113400 | 113200 | 478 |
| 387 | 20240417 | 122700 | 49653174700 | 113400 | 112900 | 113400 | 112900 | 625 |
| 388 | 20240417 | 122600 | 49582426300 | 113000 | 112800 | 113000 | 112600 | 1416 |
| 389 | 20240417 | 122500 | 49422829700 | 112700 | 112800 | 112900 | 112600 | 3497 |
| 390 | 20240417 | 122400 | 49028847800 | 112700 | 113300 | 113300 | 112700 | 4271 |
| 391 | 20240417 | 122300 | 48546427500 | 113200 | 113200 | 113200 | 113100 | 253 |
| 392 | 20240417 | 122200 | 48517788000 | 113300 | 113300 | 113300 | 113200 | 499 |
| 393 | 20240417 | 122100 | 48461263100 | 113300 | 113000 | 113300 | 113000 | 615 |
| 394 | 20240417 | 122000 | 48391675400 | 113100 | 113100 | 113200 | 113100 | 715 |
| 395 | 20240417 | 121900 | 48310805700 | 113100 | 113200 | 113300 | 113100 | 591 |
| 396 | 20240417 | 121800 | 48243932400 | 113200 | 113500 | 113500 | 113200 | 1914 |
| 397 | 20240417 | 121700 | 48027096100 | 113500 | 113500 | 113600 | 113400 | 568 |
| 398 | 20240417 | 121600 | 47962616000 | 113600 | 113500 | 113600 | 113400 | 196 |
| 399 | 20240417 | 121500 | 47940367300 | 113500 | 113500 | 113500 | 113400 | 348 |
| 400 | 20240417 | 121400 | 47900871400 | 113500 | 113400 | 113600 | 113400 | 308 |
| 401 | 20240417 | 121300 | 47865912700 | 113500 | 113400 | 113600 | 113300 | 477 |
| 402 | 20240417 | 121200 | 47811791100 | 113300 | 113400 | 113500 | 113300 | 965 |
| 403 | 20240417 | 121100 | 47702396600 | 113400 | 113500 | 113500 | 113300 | 769 |
| 404 | 20240417 | 121000 | 47615179000 | 113400 | 113500 | 113700 | 113400 | 1198 |
| 405 | 20240417 | 120900 | 47479135400 | 113500 | 113600 | 113700 | 113500 | 451 |
| 406 | 20240417 | 120800 | 47427914800 | 113600 | 113300 | 113600 | 113300 | 521 |
| 407 | 20240417 | 120700 | 47368790500 | 113300 | 113200 | 113400 | 113200 | 679 |
| 408 | 20240417 | 120600 | 47291876200 | 113200 | 113100 | 113200 | 113000 | 406 |
| 409 | 20240417 | 120500 | 47245968700 | 113100 | 113200 | 113300 | 113100 | 459 |
| 410 | 20240417 | 120400 | 47194029800 | 113300 | 113200 | 113300 | 113100 | 565 |
| 411 | 20240417 | 120300 | 47130075100 | 113100 | 112900 | 113200 | 112900 | 579 |
| 412 | 20240417 | 120200 | 47064665600 | 112900 | 112800 | 112900 | 112700 | 1507 |
| 413 | 20240417 | 120100 | 46894623600 | 112800 | 112900 | 112900 | 112700 | 1450 |
| 414 | 20240417 | 120000 | 46731055800 | 112900 | 113000 | 113100 | 112900 | 1338 |
| 415 | 20240417 | 115900 | 46579878600 | 113000 | 113200 | 113200 | 113000 | 988 |
| 416 | 20240417 | 115800 | 46468130100 | 113100 | 113200 | 113200 | 113000 | 654 |
| 417 | 20240417 | 115700 | 46394153700 | 113200 | 113000 | 113200 | 112800 | 802 |
| 418 | 20240417 | 115600 | 46303532600 | 112800 | 112700 | 113000 | 112700 | 959 |
| 419 | 20240417 | 115500 | 46195318400 | 112700 | 112900 | 113000 | 112600 | 4015 |
| 420 | 20240417 | 115400 | 45742557000 | 113000 | 113100 | 113200 | 112900 | 2852 |
| 421 | 20240417 | 115300 | 45420215100 | 113100 | 113300 | 113300 | 113100 | 1946 |
| 422 | 20240417 | 115200 | 45199974800 | 113300 | 113300 | 113400 | 113200 | 2801 |
| 423 | 20240417 | 115100 | 44882676700 | 113300 | 113300 | 113400 | 113300 | 1384 |
| 424 | 20240417 | 115000 | 44725865200 | 113300 | 113300 | 113400 | 113300 | 437 |
| 425 | 20240417 | 114900 | 44676345400 | 113300 | 113400 | 113400 | 113300 | 1241 |
| 426 | 20240417 | 114800 | 44535698700 | 113300 | 113500 | 113600 | 113300 | 2278 |
| 427 | 20240417 | 114700 | 44277476700 | 113600 | 113700 | 113700 | 113500 | 3948 |
| 428 | 20240417 | 114600 | 43829231200 | 113700 | 113800 | 113900 | 113700 | 2220 |
| 429 | 20240417 | 114500 | 43576728600 | 113800 | 113800 | 113900 | 113800 | 456 |
| 430 | 20240417 | 114400 | 43524823700 | 113800 | 113800 | 113900 | 113700 | 972 |
| 431 | 20240417 | 114300 | 43414206800 | 113800 | 113900 | 114000 | 113800 | 521 |
| 432 | 20240417 | 114200 | 43354907300 | 113900 | 114000 | 114000 | 113900 | 728 |
| 433 | 20240417 | 114100 | 43271929100 | 114100 | 114300 | 114300 | 114000 | 301 |
| 434 | 20240417 | 114000 | 43237592000 | 114300 | 113700 | 114600 | 113600 | 2774 |
| 435 | 20240417 | 113900 | 42921814600 | 113700 | 113800 | 113800 | 113700 | 867 |
| 436 | 20240417 | 113800 | 42823213900 | 113800 | 113900 | 113900 | 113700 | 1918 |
| 437 | 20240417 | 113700 | 42604895800 | 113900 | 114200 | 114200 | 113900 | 4693 |
| 438 | 20240417 | 113600 | 42069820600 | 114200 | 114200 | 114300 | 114200 | 138 |
| 439 | 20240417 | 113500 | 42054053900 | 114200 | 114200 | 114300 | 114100 | 466 |
| 440 | 20240417 | 113400 | 42000852900 | 114200 | 114300 | 114300 | 114100 | 497 |
| 441 | 20240417 | 113300 | 41944126900 | 114200 | 114500 | 114500 | 114200 | 675 |
| 442 | 20240417 | 113200 | 41866960900 | 114500 | 114400 | 114600 | 114300 | 428 |
| 443 | 20240417 | 113100 | 41817997200 | 114400 | 114400 | 114500 | 114300 | 441 |
| 444 | 20240417 | 113000 | 41767548300 | 114400 | 114300 | 114400 | 114200 | 496 |
| 445 | 20240417 | 112900 | 41710897500 | 114300 | 114200 | 114300 | 114200 | 1112 |
| 446 | 20240417 | 112800 | 41583851400 | 114200 | 114100 | 114200 | 114000 | 719 |
| 447 | 20240417 | 112700 | 41501791800 | 114000 | 114200 | 114200 | 114000 | 955 |
| 448 | 20240417 | 112600 | 41392854800 | 114200 | 114100 | 114300 | 114000 | 2089 |
| 449 | 20240417 | 112500 | 41154428400 | 114100 | 114200 | 114300 | 114100 | 1709 |
| 450 | 20240417 | 112400 | 40959320500 | 114400 | 114600 | 114600 | 114200 | 2830 |
| 451 | 20240417 | 112300 | 40635426600 | 114600 | 114600 | 114700 | 114600 | 700 |
| 452 | 20240417 | 112200 | 40555180400 | 114700 | 114700 | 114700 | 114600 | 856 |
| 453 | 20240417 | 112100 | 40457004300 | 114700 | 114800 | 114900 | 114700 | 928 |
| 454 | 20240417 | 112000 | 40350458100 | 114600 | 114700 | 114800 | 114500 | 1769 |
| 455 | 20240417 | 111900 | 40147674600 | 114700 | 114700 | 114800 | 114600 | 942 |
| 456 | 20240417 | 111800 | 40039672400 | 114700 | 115000 | 115100 | 114600 | 1832 |
| 457 | 20240417 | 111700 | 39829314100 | 115100 | 114900 | 115100 | 114900 | 400 |
| 458 | 20240417 | 111600 | 39783313400 | 114900 | 114800 | 114900 | 114700 | 1093 |
| 459 | 20240417 | 111500 | 39657798500 | 114800 | 114800 | 114900 | 114700 | 1595 |
| 460 | 20240417 | 111400 | 39474743700 | 114800 | 115000 | 115100 | 114800 | 1141 |
| 461 | 20240417 | 111300 | 39343604200 | 115000 | 115200 | 115200 | 115000 | 1267 |
| 462 | 20240417 | 111200 | 39197847600 | 115100 | 115300 | 115400 | 115100 | 899 |
| 463 | 20240417 | 111100 | 39094264100 | 115400 | 115300 | 115500 | 115300 | 668 |
| 464 | 20240417 | 111000 | 39017215400 | 115300 | 115100 | 115300 | 115100 | 334 |
| 465 | 20240417 | 110900 | 38978732400 | 115100 | 115300 | 115300 | 115100 | 908 |
| 466 | 20240417 | 110800 | 38874108800 | 115300 | 115300 | 115300 | 115200 | 821 |
| 467 | 20240417 | 110700 | 38779501100 | 115400 | 115600 | 115700 | 115300 | 1073 |
| 468 | 20240417 | 110600 | 38655580100 | 115700 | 115700 | 115700 | 115600 | 54 |
| 469 | 20240417 | 110500 | 38649334500 | 115600 | 115600 | 115700 | 115600 | 255 |
| 470 | 20240417 | 110400 | 38619842500 | 115600 | 115500 | 115600 | 115500 | 279 |
| 471 | 20240417 | 110300 | 38587599600 | 115500 | 115800 | 115800 | 115500 | 727 |
| 472 | 20240417 | 110200 | 38503490400 | 115800 | 115700 | 115800 | 115600 | 418 |
| 473 | 20240417 | 110100 | 38455113200 | 115600 | 115600 | 115700 | 115600 | 139 |
| 474 | 20240417 | 110000 | 38439033700 | 115700 | 115600 | 115800 | 115600 | 684 |
| 475 | 20240417 | 105900 | 38359881900 | 115700 | 115600 | 115700 | 115500 | 457 |
| 476 | 20240417 | 105800 | 38307051200 | 115500 | 115500 | 115600 | 115500 | 267 |
| 477 | 20240417 | 105700 | 38276210700 | 115500 | 115400 | 115500 | 115400 | 271 |
| 478 | 20240417 | 105600 | 38244913800 | 115400 | 115400 | 115400 | 115300 | 854 |
| 479 | 20240417 | 105500 | 38146364200 | 115400 | 115300 | 115400 | 115200 | 290 |
| 480 | 20240417 | 105400 | 38112924400 | 115300 | 115300 | 115300 | 115200 | 1003 |
| 481 | 20240417 | 105300 | 37997286400 | 115300 | 115100 | 115300 | 115000 | 4014 |
| 482 | 20240417 | 105200 | 37534951800 | 115100 | 115000 | 115100 | 114900 | 254 |
| 483 | 20240417 | 105100 | 37505733300 | 114800 | 114800 | 115100 | 114800 | 2503 |
| 484 | 20240417 | 105000 | 37218042300 | 114800 | 114800 | 114900 | 114700 | 130 |
| 485 | 20240417 | 104900 | 37203113300 | 114800 | 114900 | 114900 | 114800 | 186 |
| 486 | 20240417 | 104800 | 37181757800 | 114900 | 114800 | 115000 | 114600 | 2338 |
| 487 | 20240417 | 104700 | 36913337100 | 114900 | 114900 | 114900 | 114700 | 603 |
| 488 | 20240417 | 104600 | 36844132500 | 114800 | 114900 | 115000 | 114700 | 1970 |
| 489 | 20240417 | 104500 | 36617718600 | 115000 | 115000 | 115100 | 114900 | 837 |
| 490 | 20240417 | 104400 | 36521468100 | 115000 | 115200 | 115200 | 115000 | 1276 |
| 491 | 20240417 | 104300 | 36374637400 | 115200 | 115000 | 115200 | 115000 | 745 |
| 492 | 20240417 | 104200 | 36288848700 | 115000 | 115100 | 115100 | 115000 | 1017 |
| 493 | 20240417 | 104100 | 36171860600 | 115000 | 115100 | 115200 | 115000 | 873 |
| 494 | 20240417 | 104000 | 36071428800 | 115200 | 115200 | 115200 | 115000 | 749 |
| 495 | 20240417 | 103900 | 35985171600 | 115200 | 115200 | 115300 | 115100 | 828 |
| 496 | 20240417 | 103800 | 35889803900 | 115200 | 115200 | 115400 | 115100 | 1160 |
| 497 | 20240417 | 103700 | 35756191600 | 115100 | 114900 | 115800 | 114900 | 1439 |
| 498 | 20240417 | 103600 | 35590551800 | 115000 | 114800 | 115000 | 114700 | 383 |
| 499 | 20240417 | 103500 | 35546541900 | 114800 | 115000 | 115000 | 114700 | 1429 |
| 500 | 20240417 | 103400 | 35382402800 | 115000 | 115200 | 115300 | 115000 | 1874 |
| 501 | 20240417 | 103300 | 35166678000 | 115200 | 115500 | 115500 | 115200 | 1266 |
| 502 | 20240417 | 103200 | 35020570700 | 115500 | 115500 | 115600 | 115500 | 295 |
| 503 | 20240417 | 103100 | 34986484300 | 115500 | 115700 | 115700 | 115400 | 491 |
| 504 | 20240417 | 103000 | 34929768500 | 115400 | 115700 | 115700 | 115400 | 992 |
| 505 | 20240417 | 102900 | 34815177300 | 115700 | 115800 | 115800 | 115700 | 646 |
| 506 | 20240417 | 102800 | 34740392300 | 115800 | 115900 | 116000 | 115800 | 1092 |
| 507 | 20240417 | 102700 | 34613862600 | 116000 | 115800 | 116000 | 115800 | 1248 |
| 508 | 20240417 | 102600 | 34469191100 | 115800 | 115800 | 116000 | 115700 | 1317 |
| 509 | 20240417 | 102500 | 34316610700 | 115700 | 115500 | 115700 | 115400 | 870 |
| 510 | 20240417 | 102400 | 34215977100 | 115600 | 115800 | 115800 | 115400 | 1021 |
| 511 | 20240417 | 102300 | 34097961200 | 115800 | 115800 | 115900 | 115700 | 1406 |
| 512 | 20240417 | 102200 | 33935058800 | 115800 | 115300 | 115800 | 115200 | 1612 |
| 513 | 20240417 | 102100 | 33748868700 | 115200 | 115100 | 115300 | 115000 | 626 |
| 514 | 20240417 | 102000 | 33676758300 | 115100 | 115100 | 115200 | 115000 | 1190 |
| 515 | 20240417 | 101900 | 33539761800 | 115200 | 115300 | 115400 | 115100 | 1878 |
| 516 | 20240417 | 101800 | 33323325600 | 115300 | 114800 | 115300 | 114800 | 1741 |
| 517 | 20240417 | 101700 | 33122959900 | 114800 | 114800 | 115000 | 114700 | 1364 |
| 518 | 20240417 | 101600 | 32966310800 | 114800 | 114800 | 114800 | 114300 | 1499 |
| 519 | 20240417 | 101500 | 32794634800 | 114700 | 114900 | 114900 | 114500 | 1514 |
| 520 | 20240417 | 101400 | 32620891000 | 114600 | 114200 | 114900 | 114000 | 3384 |
| 521 | 20240417 | 101300 | 32234173300 | 114200 | 114600 | 114700 | 114200 | 2879 |
| 522 | 20240417 | 101200 | 31904625900 | 114700 | 114900 | 115100 | 114700 | 2670 |
| 523 | 20240417 | 101100 | 31597885100 | 115000 | 115200 | 115200 | 115000 | 2621 |
| 524 | 20240417 | 101000 | 31296368400 | 115200 | 115100 | 115400 | 115000 | 1997 |
| 525 | 20240417 | 100900 | 31066453400 | 115100 | 115500 | 115600 | 115100 | 2222 |
| 526 | 20240417 | 100800 | 30810242400 | 115600 | 115600 | 115800 | 115500 | 1611 |
| 527 | 20240417 | 100700 | 30623945800 | 115600 | 116100 | 116100 | 115500 | 7771 |
| 528 | 20240417 | 100600 | 29724357400 | 116100 | 116200 | 116200 | 116100 | 1849 |
| 529 | 20240417 | 100500 | 29509644000 | 116200 | 116200 | 116300 | 116200 | 834 |
| 530 | 20240417 | 100400 | 29412733100 | 116300 | 116200 | 116300 | 116100 | 1958 |
| 531 | 20240417 | 100300 | 29185197400 | 116300 | 116300 | 117000 | 116200 | 1691 |
| 532 | 20240417 | 100200 | 28988314800 | 116300 | 116500 | 116500 | 116300 | 1694 |
| 533 | 20240417 | 100100 | 28791214000 | 116500 | 116800 | 116800 | 116400 | 2372 |
| 534 | 20240417 | 100000 | 28514708400 | 116800 | 117000 | 117100 | 116800 | 660 |
| 535 | 20240417 | 095900 | 28437551200 | 117000 | 116800 | 117000 | 116800 | 226 |
| 536 | 20240417 | 095800 | 28411138600 | 116800 | 116900 | 116900 | 116700 | 2569 |
| 537 | 20240417 | 095700 | 28111212400 | 116800 | 117100 | 117400 | 116800 | 2499 |
| 538 | 20240417 | 095600 | 27818790800 | 117100 | 117000 | 117300 | 117000 | 603 |
| 539 | 20240417 | 095500 | 27748142300 | 117100 | 117100 | 117100 | 116800 | 1727 |
| 540 | 20240417 | 095400 | 27546148700 | 117000 | 117500 | 117500 | 117000 | 3237 |
| 541 | 20240417 | 095300 | 27166672300 | 117500 | 117900 | 117900 | 117500 | 1026 |
| 542 | 20240417 | 095200 | 27045984500 | 117900 | 117900 | 118000 | 117900 | 1579 |
| 543 | 20240417 | 095100 | 26859783200 | 118000 | 118200 | 118200 | 117700 | 3118 |
| 544 | 20240417 | 095000 | 26491804000 | 118200 | 118300 | 118400 | 118200 | 757 |
| 545 | 20240417 | 094900 | 26402310700 | 118200 | 118400 | 118500 | 118200 | 997 |
| 546 | 20240417 | 094800 | 26284333800 | 118400 | 118000 | 118500 | 118000 | 4909 |
| 547 | 20240417 | 094700 | 25703759100 | 117900 | 118200 | 118200 | 117900 | 2028 |
| 548 | 20240417 | 094600 | 25464335100 | 118200 | 118100 | 118200 | 118100 | 2289 |
| 549 | 20240417 | 094500 | 25193891300 | 118100 | 118100 | 118300 | 117900 | 1609 |
| 550 | 20240417 | 094400 | 25003782800 | 118000 | 118000 | 118000 | 117800 | 1194 |
| 551 | 20240417 | 094300 | 24862964900 | 117900 | 118100 | 118100 | 117800 | 924 |
| 552 | 20240417 | 094200 | 24754003600 | 118000 | 118000 | 118100 | 118000 | 1694 |
| 553 | 20240417 | 094100 | 24554059600 | 118000 | 117400 | 118000 | 117400 | 2106 |
| 554 | 20240417 | 094000 | 24306258700 | 117400 | 117600 | 117700 | 117400 | 1625 |
| 555 | 20240417 | 093900 | 24115207500 | 117600 | 117600 | 117800 | 117600 | 1119 |
| 556 | 20240417 | 093800 | 23983524500 | 117600 | 117700 | 117800 | 117600 | 1468 |
| 557 | 20240417 | 093700 | 23810835600 | 117600 | 117900 | 117900 | 117600 | 2931 |
| 558 | 20240417 | 093600 | 23465658700 | 117800 | 118300 | 118300 | 117800 | 2600 |
| 559 | 20240417 | 093500 | 23158879900 | 118200 | 117900 | 118200 | 117900 | 2252 |
| 560 | 20240417 | 093400 | 22892840700 | 117900 | 118100 | 118300 | 117900 | 2716 |
| 561 | 20240417 | 093300 | 22572136800 | 118200 | 118400 | 118900 | 118100 | 4068 |
| 562 | 20240417 | 093200 | 22089853000 | 118400 | 118900 | 119100 | 118400 | 7981 |
| 563 | 20240417 | 093100 | 21141266000 | 118700 | 118500 | 119400 | 118400 | 11200 |
| 564 | 20240417 | 093000 | 19808079200 | 118500 | 118600 | 118600 | 118200 | 2570 |
| 565 | 20240417 | 092900 | 19503651800 | 118700 | 117800 | 118800 | 117700 | 16080 |
| 566 | 20240417 | 092800 | 17601769500 | 117800 | 117900 | 118000 | 117700 | 2213 |
| 567 | 20240417 | 092700 | 17340912200 | 117900 | 117700 | 118000 | 117600 | 4111 |
| 568 | 20240417 | 092600 | 16856237400 | 117900 | 117000 | 117900 | 117000 | 5178 |
| 569 | 20240417 | 092500 | 16247559300 | 117000 | 117100 | 117200 | 116900 | 1807 |
| 570 | 20240417 | 092400 | 16036047500 | 117200 | 117400 | 117400 | 117100 | 2153 |
| 571 | 20240417 | 092300 | 15783519800 | 117400 | 117100 | 117500 | 117100 | 1660 |
| 572 | 20240417 | 092200 | 15588761600 | 117000 | 116900 | 117200 | 116500 | 7623 |
| 573 | 20240417 | 092100 | 14698708900 | 116900 | 116700 | 117000 | 116700 | 1068 |
| 574 | 20240417 | 092000 | 14573890900 | 116800 | 117200 | 117200 | 116700 | 2141 |
| 575 | 20240417 | 091900 | 14323434400 | 117100 | 117200 | 117400 | 117100 | 2395 |
| 576 | 20240417 | 091800 | 14042661800 | 117200 | 117600 | 117700 | 116900 | 4960 |
| 577 | 20240417 | 091700 | 13460818800 | 117600 | 117200 | 117600 | 117100 | 4987 |
| 578 | 20240417 | 091600 | 12875328000 | 117200 | 116900 | 117200 | 116900 | 3098 |
| 579 | 20240417 | 091500 | 12512654600 | 116900 | 116500 | 116900 | 116300 | 1577 |
| 580 | 20240417 | 091400 | 12328809900 | 116500 | 116300 | 116800 | 116200 | 2426 |
| 581 | 20240417 | 091300 | 12046637900 | 116400 | 116900 | 117200 | 116300 | 6812 |
| 582 | 20240417 | 091200 | 11251403600 | 116900 | 116900 | 117000 | 116800 | 1722 |
| 583 | 20240417 | 091100 | 11050115600 | 117000 | 117600 | 117800 | 116700 | 8985 |
| 584 | 20240417 | 091000 | 9995712900 | 117400 | 117300 | 117700 | 117200 | 6458 |
| 585 | 20240417 | 090900 | 9237183800 | 117400 | 117200 | 117400 | 117100 | 5078 |
| 586 | 20240417 | 090800 | 8641612400 | 117200 | 116500 | 117400 | 116500 | 10482 |
| 587 | 20240417 | 090700 | 7413512500 | 116400 | 116400 | 116700 | 116100 | 4469 |
| 588 | 20240417 | 090600 | 6893235300 | 116400 | 116700 | 116700 | 115900 | 3693 |
| 589 | 20240417 | 090500 | 6464138900 | 116600 | 116500 | 116800 | 116200 | 9866 |
| 590 | 20240417 | 090400 | 5314368800 | 116600 | 116400 | 116600 | 116000 | 7882 |
| 591 | 20240417 | 090300 | 4396891900 | 116400 | 115700 | 116500 | 115600 | 10184 |
| 592 | 20240417 | 090200 | 3212683500 | 115600 | 115600 | 115800 | 115300 | 3281 |
| 593 | 20240417 | 090100 | 2833805300 | 115600 | 115700 | 116000 | 115400 | 5995 |
| 594 | 20240417 | 090000 | 2139791400 | 115800 | 115900 | 116000 | 115200 | 16571 |