35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 185300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 3 | 20240418 | 185200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 4 | 20240418 | 185100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 5 | 20240418 | 185000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 6 | 20240418 | 184900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 7 | 20240418 | 184800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 8 | 20240418 | 184700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 9 | 20240418 | 184600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 10 | 20240418 | 184500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 11 | 20240418 | 184400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 12 | 20240418 | 184300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 13 | 20240418 | 184200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 14 | 20240418 | 184100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 15 | 20240418 | 184000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 16 | 20240418 | 183900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 17 | 20240418 | 183800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 18 | 20240418 | 183700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 19 | 20240418 | 183600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 20 | 20240418 | 183500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 21 | 20240418 | 183400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 22 | 20240418 | 183300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 23 | 20240418 | 183200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 24 | 20240418 | 183100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 25 | 20240418 | 183000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 26 | 20240418 | 182900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 27 | 20240418 | 182800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 28 | 20240418 | 182700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 29 | 20240418 | 182600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 30 | 20240418 | 182500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 31 | 20240418 | 182400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 32 | 20240418 | 182300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 33 | 20240418 | 182200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 34 | 20240418 | 182100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 35 | 20240418 | 182000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 36 | 20240418 | 181900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 37 | 20240418 | 181800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 38 | 20240418 | 181700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 39 | 20240418 | 181600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 40 | 20240418 | 181500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 41 | 20240418 | 181400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 42 | 20240418 | 181300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 43 | 20240418 | 181200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 44 | 20240418 | 181100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 45 | 20240418 | 181000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 46 | 20240418 | 180900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 47 | 20240418 | 180800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 48 | 20240418 | 180700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 49 | 20240418 | 180600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 50 | 20240418 | 180500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 51 | 20240418 | 180400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 52 | 20240418 | 180300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 53 | 20240418 | 180200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 54 | 20240418 | 180100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 55 | 20240418 | 180000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 56 | 20240418 | 175900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 57 | 20240418 | 175800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 58 | 20240418 | 175700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 59 | 20240418 | 175600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 60 | 20240418 | 175500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 61 | 20240418 | 175400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 62 | 20240418 | 175300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 63 | 20240418 | 175200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 64 | 20240418 | 175100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 65 | 20240418 | 175000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 66 | 20240418 | 174900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 67 | 20240418 | 174800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 68 | 20240418 | 174700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 69 | 20240418 | 174600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 70 | 20240418 | 174500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 71 | 20240418 | 174400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 72 | 20240418 | 174300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 73 | 20240418 | 174200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 74 | 20240418 | 174100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 75 | 20240418 | 174000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 76 | 20240418 | 173900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 77 | 20240418 | 173800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 78 | 20240418 | 173700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 79 | 20240418 | 173600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 80 | 20240418 | 173500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 81 | 20240418 | 173400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 82 | 20240418 | 173300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 83 | 20240418 | 173200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 84 | 20240418 | 173100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 85 | 20240418 | 173000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 86 | 20240418 | 172900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 87 | 20240418 | 172800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 88 | 20240418 | 172700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 89 | 20240418 | 172600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 90 | 20240418 | 172500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 91 | 20240418 | 172400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 92 | 20240418 | 172300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 93 | 20240418 | 172200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 94 | 20240418 | 172100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 95 | 20240418 | 172000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 96 | 20240418 | 171900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 97 | 20240418 | 171800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 98 | 20240418 | 171700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 99 | 20240418 | 171600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 100 | 20240418 | 171500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 101 | 20240418 | 171400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 102 | 20240418 | 171300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 103 | 20240418 | 171200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 104 | 20240418 | 171100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 105 | 20240418 | 171000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 106 | 20240418 | 170900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 107 | 20240418 | 170800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 108 | 20240418 | 170700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 109 | 20240418 | 170600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 110 | 20240418 | 170500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 111 | 20240418 | 170400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 112 | 20240418 | 170300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 113 | 20240418 | 170200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 114 | 20240418 | 170100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 115 | 20240418 | 170000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 116 | 20240418 | 165900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 117 | 20240418 | 165800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 118 | 20240418 | 165700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 119 | 20240418 | 165600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 120 | 20240418 | 165500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 121 | 20240418 | 165400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 122 | 20240418 | 165300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 123 | 20240418 | 165200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 124 | 20240418 | 165100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 125 | 20240418 | 165000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 126 | 20240418 | 164900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 127 | 20240418 | 164800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 128 | 20240418 | 164700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 129 | 20240418 | 164600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 130 | 20240418 | 164500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 131 | 20240418 | 164400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 132 | 20240418 | 164300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 133 | 20240418 | 164200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 134 | 20240418 | 164100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 135 | 20240418 | 164000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 136 | 20240418 | 163900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 137 | 20240418 | 163800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 138 | 20240418 | 163700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 139 | 20240418 | 163600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 140 | 20240418 | 163500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 141 | 20240418 | 163400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 142 | 20240418 | 163300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 143 | 20240418 | 163200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 144 | 20240418 | 163100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 145 | 20240418 | 163000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 146 | 20240418 | 162900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 147 | 20240418 | 162800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 148 | 20240418 | 162700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 149 | 20240418 | 162600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 150 | 20240418 | 162500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 151 | 20240418 | 162400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 152 | 20240418 | 162300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 153 | 20240418 | 162200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 154 | 20240418 | 162100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 155 | 20240418 | 162000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 156 | 20240418 | 161900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 157 | 20240418 | 161800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 158 | 20240418 | 161700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 159 | 20240418 | 161600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 160 | 20240418 | 161500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 161 | 20240418 | 161400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 162 | 20240418 | 161300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 163 | 20240418 | 161200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 164 | 20240418 | 161100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 165 | 20240418 | 161000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 166 | 20240418 | 160900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 167 | 20240418 | 160800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 168 | 20240418 | 160700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 169 | 20240418 | 160600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 170 | 20240418 | 160500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 171 | 20240418 | 160400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 172 | 20240418 | 160300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 173 | 20240418 | 160200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 174 | 20240418 | 160100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 175 | 20240418 | 160000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 176 | 20240418 | 155900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 177 | 20240418 | 155800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 178 | 20240418 | 155700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 179 | 20240418 | 155600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 180 | 20240418 | 155500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 181 | 20240418 | 155400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 182 | 20240418 | 155300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 183 | 20240418 | 155200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 184 | 20240418 | 155100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 185 | 20240418 | 155000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 186 | 20240418 | 154900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 187 | 20240418 | 154800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 188 | 20240418 | 154700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 189 | 20240418 | 154600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 190 | 20240418 | 154500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 191 | 20240418 | 154400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 192 | 20240418 | 154300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 193 | 20240418 | 154200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 194 | 20240418 | 154100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 195 | 20240418 | 154000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 196 | 20240418 | 153900 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 197 | 20240418 | 153800 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 198 | 20240418 | 153700 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 199 | 20240418 | 153600 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 200 | 20240418 | 153500 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 201 | 20240418 | 153400 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 202 | 20240418 | 153300 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 203 | 20240418 | 153200 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 204 | 20240418 | 153100 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 0 |
| 205 | 20240418 | 153000 | 68013172100 | 113700 | 113700 | 113700 | 113700 | 16957 |
| 206 | 20240418 | 152900 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 207 | 20240418 | 152800 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 208 | 20240418 | 152700 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 209 | 20240418 | 152600 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 210 | 20240418 | 152500 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 211 | 20240418 | 152400 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 212 | 20240418 | 152300 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 213 | 20240418 | 152200 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 214 | 20240418 | 152100 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 215 | 20240418 | 152000 | 66085161200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 216 | 20240418 | 151900 | 66085161200 | 113800 | 113700 | 113800 | 113600 | 1918 |
| 217 | 20240418 | 151800 | 65867065700 | 113700 | 113800 | 113800 | 113600 | 818 |
| 218 | 20240418 | 151700 | 65774032400 | 113800 | 113500 | 113800 | 113500 | 1148 |
| 219 | 20240418 | 151600 | 65643593800 | 113500 | 113400 | 113500 | 113400 | 853 |
| 220 | 20240418 | 151500 | 65546811900 | 113500 | 113500 | 113700 | 113400 | 2184 |
| 221 | 20240418 | 151400 | 65298809400 | 113600 | 113800 | 113800 | 113500 | 1778 |
| 222 | 20240418 | 151300 | 65096803500 | 113800 | 113700 | 113800 | 113600 | 831 |
| 223 | 20240418 | 151200 | 65002307800 | 113700 | 113800 | 113800 | 113600 | 915 |
| 224 | 20240418 | 151100 | 64898242700 | 113800 | 113900 | 113900 | 113700 | 936 |
| 225 | 20240418 | 151000 | 64791768300 | 113800 | 113700 | 114000 | 113600 | 4321 |
| 226 | 20240418 | 150900 | 64299993000 | 113700 | 113700 | 113700 | 113500 | 995 |
| 227 | 20240418 | 150800 | 64186951500 | 113600 | 113600 | 113700 | 113500 | 1165 |
| 228 | 20240418 | 150700 | 64054619200 | 113600 | 113500 | 113600 | 113500 | 1660 |
| 229 | 20240418 | 150600 | 63866154900 | 113500 | 113600 | 113700 | 113500 | 1099 |
| 230 | 20240418 | 150500 | 63741310600 | 113600 | 113500 | 113600 | 113400 | 746 |
| 231 | 20240418 | 150400 | 63656614800 | 113400 | 113400 | 113500 | 113400 | 327 |
| 232 | 20240418 | 150300 | 63619527200 | 113400 | 113200 | 113400 | 113200 | 692 |
| 233 | 20240418 | 150200 | 63541146900 | 113300 | 113500 | 113600 | 113300 | 1631 |
| 234 | 20240418 | 150100 | 63356204100 | 113600 | 113700 | 113700 | 113500 | 1582 |
| 235 | 20240418 | 150000 | 63176531700 | 113800 | 113600 | 113800 | 113500 | 1673 |
| 236 | 20240418 | 145900 | 62986438400 | 113600 | 113100 | 113600 | 113000 | 4679 |
| 237 | 20240418 | 145800 | 62456003300 | 113200 | 113200 | 113300 | 113100 | 1007 |
| 238 | 20240418 | 145700 | 62342067500 | 113200 | 113100 | 113200 | 113100 | 737 |
| 239 | 20240418 | 145600 | 62258702900 | 113100 | 113200 | 113300 | 113100 | 661 |
| 240 | 20240418 | 145500 | 62183890200 | 113300 | 113100 | 113300 | 113000 | 2432 |
| 241 | 20240418 | 145400 | 61908772800 | 113100 | 113100 | 113200 | 113100 | 618 |
| 242 | 20240418 | 145300 | 61838838100 | 113100 | 113300 | 113300 | 113100 | 1130 |
| 243 | 20240418 | 145200 | 61710909700 | 113300 | 113300 | 113400 | 113200 | 431 |
| 244 | 20240418 | 145100 | 61662087000 | 113400 | 113400 | 113400 | 113300 | 638 |
| 245 | 20240418 | 145000 | 61589775400 | 113400 | 113500 | 113500 | 113300 | 457 |
| 246 | 20240418 | 144900 | 61537956000 | 113400 | 113300 | 113500 | 113300 | 1075 |
| 247 | 20240418 | 144800 | 61416064000 | 113400 | 113400 | 113500 | 113200 | 962 |
| 248 | 20240418 | 144700 | 61307059600 | 113400 | 113500 | 113500 | 113300 | 714 |
| 249 | 20240418 | 144600 | 61226108600 | 113500 | 113500 | 113600 | 113300 | 1191 |
| 250 | 20240418 | 144500 | 61091017200 | 113600 | 113600 | 113700 | 113500 | 364 |
| 251 | 20240418 | 144400 | 61049681800 | 113600 | 113300 | 113600 | 113300 | 1680 |
| 252 | 20240418 | 144300 | 60859015500 | 113400 | 113500 | 113500 | 113300 | 479 |
| 253 | 20240418 | 144200 | 60804709100 | 113500 | 113500 | 113500 | 113400 | 792 |
| 254 | 20240418 | 144100 | 60714855900 | 113500 | 113400 | 113500 | 113300 | 554 |
| 255 | 20240418 | 144000 | 60651994100 | 113400 | 113400 | 113500 | 113300 | 136 |
| 256 | 20240418 | 143900 | 60636569300 | 113500 | 113300 | 113500 | 113200 | 321 |
| 257 | 20240418 | 143800 | 60600168800 | 113200 | 113500 | 113500 | 113200 | 637 |
| 258 | 20240418 | 143700 | 60527949100 | 113600 | 113500 | 113600 | 113500 | 1153 |
| 259 | 20240418 | 143600 | 60397061100 | 113600 | 113400 | 113600 | 113400 | 299 |
| 260 | 20240418 | 143500 | 60363120300 | 113400 | 113700 | 113700 | 113400 | 500 |
| 261 | 20240418 | 143400 | 60306355100 | 113700 | 113600 | 113800 | 113600 | 1019 |
| 262 | 20240418 | 143300 | 60190524900 | 113500 | 113300 | 113500 | 113200 | 1187 |
| 263 | 20240418 | 143200 | 60055997700 | 113200 | 113200 | 113300 | 113100 | 128 |
| 264 | 20240418 | 143100 | 60041505100 | 113200 | 113000 | 113300 | 113000 | 2733 |
| 265 | 20240418 | 143000 | 59732384300 | 112900 | 112900 | 113000 | 112900 | 1409 |
| 266 | 20240418 | 142900 | 59573292300 | 112900 | 113000 | 113100 | 112900 | 418 |
| 267 | 20240418 | 142800 | 59526068600 | 112900 | 112900 | 113100 | 112900 | 700 |
| 268 | 20240418 | 142700 | 59447024700 | 112900 | 113000 | 113000 | 112900 | 1971 |
| 269 | 20240418 | 142600 | 59224480600 | 113000 | 113000 | 113100 | 112900 | 436 |
| 270 | 20240418 | 142500 | 59175215600 | 113000 | 112900 | 113100 | 112800 | 987 |
| 271 | 20240418 | 142400 | 59063796800 | 112900 | 113200 | 113200 | 112800 | 3136 |
| 272 | 20240418 | 142300 | 58709350000 | 113200 | 113100 | 113200 | 113000 | 256 |
| 273 | 20240418 | 142200 | 58680391000 | 113100 | 112900 | 113200 | 112900 | 752 |
| 274 | 20240418 | 142100 | 58595415500 | 112900 | 112900 | 113000 | 112900 | 675 |
| 275 | 20240418 | 142000 | 58519207900 | 112900 | 113300 | 113300 | 112900 | 1474 |
| 276 | 20240418 | 141900 | 58352546600 | 113300 | 113400 | 113500 | 113200 | 1410 |
| 277 | 20240418 | 141800 | 58192706300 | 113400 | 113600 | 113700 | 113400 | 438 |
| 278 | 20240418 | 141700 | 58142983500 | 113600 | 113600 | 113700 | 113400 | 1059 |
| 279 | 20240418 | 141600 | 58022769100 | 113600 | 113500 | 113600 | 113500 | 520 |
| 280 | 20240418 | 141500 | 57963700400 | 113500 | 113500 | 113600 | 113400 | 778 |
| 281 | 20240418 | 141400 | 57875366900 | 113500 | 113500 | 113600 | 113400 | 823 |
| 282 | 20240418 | 141300 | 57781965900 | 113500 | 113300 | 113500 | 113300 | 806 |
| 283 | 20240418 | 141200 | 57690548800 | 113300 | 113200 | 113300 | 113100 | 550 |
| 284 | 20240418 | 141100 | 57628290900 | 113100 | 113200 | 113300 | 113100 | 475 |
| 285 | 20240418 | 141000 | 57574529400 | 113300 | 113300 | 113300 | 113200 | 226 |
| 286 | 20240418 | 140900 | 57548927700 | 113300 | 113200 | 113300 | 113100 | 297 |
| 287 | 20240418 | 140800 | 57515309400 | 113200 | 113000 | 113200 | 113000 | 413 |
| 288 | 20240418 | 140700 | 57468609200 | 113000 | 113000 | 113000 | 112900 | 486 |
| 289 | 20240418 | 140600 | 57413691800 | 112800 | 112900 | 113000 | 112800 | 556 |
| 290 | 20240418 | 140500 | 57350877800 | 112900 | 112800 | 113000 | 112800 | 292 |
| 291 | 20240418 | 140400 | 57317923200 | 112800 | 112900 | 113000 | 112800 | 856 |
| 292 | 20240418 | 140300 | 57221306100 | 112900 | 112800 | 112900 | 112600 | 1082 |
| 293 | 20240418 | 140200 | 57099333100 | 112600 | 112900 | 113000 | 112600 | 1649 |
| 294 | 20240418 | 140100 | 56913425100 | 112900 | 112800 | 113000 | 112800 | 514 |
| 295 | 20240418 | 140000 | 56855395500 | 112800 | 112800 | 112900 | 112700 | 515 |
| 296 | 20240418 | 135900 | 56797327500 | 112800 | 112600 | 112800 | 112600 | 431 |
| 297 | 20240418 | 135800 | 56748743100 | 112700 | 112700 | 112800 | 112600 | 495 |
| 298 | 20240418 | 135700 | 56692975700 | 112700 | 112900 | 113000 | 112700 | 3569 |
| 299 | 20240418 | 135600 | 56290330200 | 112900 | 113000 | 113000 | 112900 | 731 |
| 300 | 20240418 | 135500 | 56207790000 | 112900 | 113000 | 113200 | 112900 | 617 |
| 301 | 20240418 | 135400 | 56138067600 | 113000 | 113200 | 113200 | 113000 | 334 |
| 302 | 20240418 | 135300 | 56100288100 | 113200 | 113100 | 113200 | 113000 | 835 |
| 303 | 20240418 | 135200 | 56005880100 | 113100 | 113200 | 113300 | 113100 | 953 |
| 304 | 20240418 | 135100 | 55898025700 | 113300 | 113300 | 113400 | 113200 | 615 |
| 305 | 20240418 | 135000 | 55828346700 | 113300 | 113400 | 113400 | 113300 | 251 |
| 306 | 20240418 | 134900 | 55799900900 | 113400 | 113400 | 113400 | 113300 | 341 |
| 307 | 20240418 | 134800 | 55761259100 | 113300 | 113400 | 113500 | 113300 | 749 |
| 308 | 20240418 | 134700 | 55676346000 | 113400 | 113500 | 113500 | 113400 | 400 |
| 309 | 20240418 | 134600 | 55630951600 | 113500 | 113400 | 113500 | 113400 | 422 |
| 310 | 20240418 | 134500 | 55583060200 | 113400 | 113300 | 113400 | 113300 | 525 |
| 311 | 20240418 | 134400 | 55523548300 | 113300 | 113300 | 113300 | 113200 | 562 |
| 312 | 20240418 | 134300 | 55459925200 | 113300 | 113300 | 113400 | 113200 | 266 |
| 313 | 20240418 | 134200 | 55429791100 | 113300 | 113300 | 113400 | 113200 | 916 |
| 314 | 20240418 | 134100 | 55326031700 | 113400 | 113300 | 113400 | 113300 | 183 |
| 315 | 20240418 | 134000 | 55305296300 | 113300 | 113200 | 113300 | 113100 | 610 |
| 316 | 20240418 | 133900 | 55236238000 | 113200 | 113200 | 113300 | 113200 | 308 |
| 317 | 20240418 | 133800 | 55201363800 | 113200 | 113400 | 113400 | 113200 | 341 |
| 318 | 20240418 | 133700 | 55162724600 | 113400 | 113300 | 113400 | 113200 | 173 |
| 319 | 20240418 | 133600 | 55143119800 | 113300 | 113500 | 113500 | 113200 | 1126 |
| 320 | 20240418 | 133500 | 55015434800 | 113500 | 113500 | 113500 | 113400 | 331 |
| 321 | 20240418 | 133400 | 54977868200 | 113500 | 113500 | 113600 | 113500 | 1236 |
| 322 | 20240418 | 133300 | 54837580800 | 113400 | 113200 | 113500 | 113200 | 1250 |
| 323 | 20240418 | 133200 | 54695895100 | 113200 | 112900 | 113300 | 112900 | 1395 |
| 324 | 20240418 | 133100 | 54538017600 | 112900 | 112800 | 112900 | 112800 | 451 |
| 325 | 20240418 | 133000 | 54487124400 | 112700 | 112700 | 112800 | 112600 | 776 |
| 326 | 20240418 | 132900 | 54399636000 | 112700 | 112700 | 112700 | 112600 | 644 |
| 327 | 20240418 | 132800 | 54327098500 | 112700 | 112700 | 112800 | 112600 | 309 |
| 328 | 20240418 | 132700 | 54292274800 | 112800 | 112600 | 112800 | 112600 | 692 |
| 329 | 20240418 | 132600 | 54214276700 | 112700 | 112800 | 112800 | 112600 | 2070 |
| 330 | 20240418 | 132500 | 53981000700 | 112700 | 112600 | 112700 | 112500 | 1036 |
| 331 | 20240418 | 132400 | 53864308800 | 112600 | 112700 | 112700 | 112300 | 213 |
| 332 | 20240418 | 132300 | 53840352200 | 112500 | 112900 | 112900 | 112400 | 3977 |
| 333 | 20240418 | 132200 | 53392630900 | 112800 | 112400 | 112800 | 112400 | 2173 |
| 334 | 20240418 | 132100 | 53148063700 | 112400 | 112400 | 112400 | 112300 | 2804 |
| 335 | 20240418 | 132000 | 52833033600 | 112400 | 112400 | 112500 | 112300 | 1876 |
| 336 | 20240418 | 131900 | 52622147000 | 112400 | 112500 | 112600 | 112400 | 4000 |
| 337 | 20240418 | 131800 | 52172220700 | 112400 | 112800 | 112900 | 112200 | 10250 |
| 338 | 20240418 | 131700 | 51019789700 | 112800 | 113000 | 113100 | 112800 | 2271 |
| 339 | 20240418 | 131600 | 50763469300 | 113000 | 113000 | 113000 | 112700 | 2947 |
| 340 | 20240418 | 131500 | 50430745100 | 112900 | 113100 | 113100 | 112900 | 2248 |
| 341 | 20240418 | 131400 | 50176679900 | 113100 | 113400 | 113400 | 112900 | 7745 |
| 342 | 20240418 | 131300 | 49300970900 | 113300 | 113400 | 113500 | 113300 | 564 |
| 343 | 20240418 | 131200 | 49237019900 | 113400 | 113400 | 113500 | 113400 | 388 |
| 344 | 20240418 | 131100 | 49192999800 | 113400 | 113600 | 113600 | 113300 | 3921 |
| 345 | 20240418 | 131000 | 48748177300 | 113600 | 113700 | 113700 | 113600 | 780 |
| 346 | 20240418 | 130900 | 48659533100 | 113600 | 113600 | 113700 | 113500 | 1279 |
| 347 | 20240418 | 130800 | 48514286800 | 113600 | 113800 | 113900 | 113600 | 2896 |
| 348 | 20240418 | 130700 | 48184939100 | 113800 | 113900 | 114000 | 113800 | 1419 |
| 349 | 20240418 | 130600 | 48023281200 | 113900 | 114000 | 114100 | 113800 | 1681 |
| 350 | 20240418 | 130500 | 47831827200 | 114200 | 114300 | 114300 | 113900 | 5065 |
| 351 | 20240418 | 130400 | 47254197500 | 114200 | 114200 | 114300 | 114100 | 695 |
| 352 | 20240418 | 130300 | 47174824200 | 114200 | 114500 | 114500 | 114100 | 1576 |
| 353 | 20240418 | 130200 | 46994743000 | 114500 | 114400 | 114500 | 114400 | 271 |
| 354 | 20240418 | 130100 | 46963733100 | 114400 | 114300 | 114500 | 114300 | 1304 |
| 355 | 20240418 | 130000 | 46814503400 | 114300 | 114400 | 114400 | 114300 | 775 |
| 356 | 20240418 | 125900 | 46725858200 | 114400 | 114300 | 114400 | 114200 | 2950 |
| 357 | 20240418 | 125800 | 46388659400 | 114400 | 114700 | 114700 | 114300 | 903 |
| 358 | 20240418 | 125700 | 46285268800 | 114700 | 115000 | 115000 | 114500 | 3789 |
| 359 | 20240418 | 125600 | 45850317300 | 115000 | 115100 | 115100 | 115000 | 91 |
| 360 | 20240418 | 125500 | 45839847600 | 115000 | 115100 | 115100 | 115000 | 293 |
| 361 | 20240418 | 125400 | 45806140400 | 115100 | 115200 | 115200 | 115100 | 231 |
| 362 | 20240418 | 125300 | 45779552000 | 115200 | 115200 | 115200 | 115100 | 106 |
| 363 | 20240418 | 125200 | 45767349700 | 115200 | 115100 | 115200 | 115100 | 153 |
| 364 | 20240418 | 125100 | 45749735800 | 115100 | 115000 | 115100 | 114900 | 1781 |
| 365 | 20240418 | 125000 | 45544937500 | 115000 | 115000 | 115000 | 114900 | 148 |
| 366 | 20240418 | 124900 | 45527923600 | 115000 | 114900 | 115000 | 114900 | 95 |
| 367 | 20240418 | 124800 | 45517006000 | 115000 | 115000 | 115000 | 114900 | 121 |
| 368 | 20240418 | 124700 | 45503095700 | 115000 | 114900 | 115000 | 114900 | 239 |
| 369 | 20240418 | 124600 | 45475629400 | 114900 | 114900 | 115000 | 114800 | 380 |
| 370 | 20240418 | 124500 | 45431967800 | 114900 | 114900 | 115000 | 114900 | 543 |
| 371 | 20240418 | 124400 | 45369572900 | 115000 | 114900 | 115000 | 114900 | 292 |
| 372 | 20240418 | 124300 | 45336019400 | 114900 | 115000 | 115000 | 114900 | 367 |
| 373 | 20240418 | 124200 | 45293848800 | 115000 | 115000 | 115000 | 114900 | 178 |
| 374 | 20240418 | 124100 | 45273394600 | 115000 | 115100 | 115200 | 114900 | 427 |
| 375 | 20240418 | 124000 | 45224277000 | 115100 | 115200 | 115200 | 115100 | 142 |
| 376 | 20240418 | 123900 | 45207931700 | 115100 | 115100 | 115200 | 115100 | 79 |
| 377 | 20240418 | 123800 | 45198838600 | 115000 | 115100 | 115100 | 115000 | 353 |
| 378 | 20240418 | 123700 | 45158243300 | 115100 | 115000 | 115100 | 115000 | 495 |
| 379 | 20240418 | 123600 | 45101286700 | 115000 | 115100 | 115100 | 115000 | 244 |
| 380 | 20240418 | 123500 | 45073214900 | 115100 | 115100 | 115200 | 115000 | 721 |
| 381 | 20240418 | 123400 | 44990258400 | 115100 | 115100 | 115200 | 115100 | 451 |
| 382 | 20240418 | 123300 | 44938346300 | 115200 | 115300 | 115300 | 115100 | 414 |
| 383 | 20240418 | 123200 | 44890676500 | 115200 | 115200 | 115300 | 115200 | 353 |
| 384 | 20240418 | 123100 | 44850000600 | 115200 | 115200 | 115300 | 115200 | 176 |
| 385 | 20240418 | 123000 | 44829723900 | 115300 | 115300 | 115300 | 115200 | 40 |
| 386 | 20240418 | 122900 | 44825115400 | 115300 | 115200 | 115300 | 115200 | 68 |
| 387 | 20240418 | 122800 | 44817278800 | 115200 | 115300 | 115400 | 115100 | 535 |
| 388 | 20240418 | 122700 | 44755647800 | 115400 | 115400 | 115400 | 115300 | 469 |
| 389 | 20240418 | 122600 | 44701550500 | 115400 | 115300 | 115400 | 115300 | 180 |
| 390 | 20240418 | 122500 | 44680784400 | 115400 | 115400 | 115400 | 115300 | 36 |
| 391 | 20240418 | 122400 | 44676630900 | 115400 | 115300 | 115500 | 115300 | 366 |
| 392 | 20240418 | 122300 | 44634409900 | 115300 | 115500 | 115500 | 115300 | 288 |
| 393 | 20240418 | 122200 | 44601181100 | 115500 | 115500 | 115600 | 115400 | 370 |
| 394 | 20240418 | 122100 | 44558446200 | 115500 | 115600 | 115600 | 115400 | 377 |
| 395 | 20240418 | 122000 | 44514905800 | 115600 | 115600 | 115600 | 115500 | 395 |
| 396 | 20240418 | 121900 | 44469282300 | 115600 | 115500 | 115600 | 115500 | 317 |
| 397 | 20240418 | 121800 | 44432648600 | 115500 | 115800 | 115800 | 115500 | 647 |
| 398 | 20240418 | 121700 | 44357845500 | 115800 | 115800 | 115900 | 115700 | 360 |
| 399 | 20240418 | 121600 | 44316157800 | 115800 | 115900 | 115900 | 115800 | 328 |
| 400 | 20240418 | 121500 | 44278153600 | 115900 | 115900 | 115900 | 115800 | 751 |
| 401 | 20240418 | 121400 | 44191157300 | 115900 | 115900 | 116100 | 115800 | 742 |
| 402 | 20240418 | 121300 | 44105115900 | 115900 | 115800 | 116000 | 115800 | 644 |
| 403 | 20240418 | 121200 | 44030439600 | 115900 | 115800 | 116100 | 115800 | 1072 |
| 404 | 20240418 | 121100 | 43906108000 | 115800 | 115400 | 115900 | 115400 | 1509 |
| 405 | 20240418 | 121000 | 43731529000 | 115500 | 115500 | 115500 | 115400 | 338 |
| 406 | 20240418 | 120900 | 43692505500 | 115500 | 115500 | 115600 | 115500 | 311 |
| 407 | 20240418 | 120800 | 43656583600 | 115600 | 115600 | 115600 | 115500 | 682 |
| 408 | 20240418 | 120700 | 43577797000 | 115600 | 115500 | 115700 | 115500 | 572 |
| 409 | 20240418 | 120600 | 43511698900 | 115500 | 115700 | 115700 | 115500 | 563 |
| 410 | 20240418 | 120500 | 43446645000 | 115400 | 115400 | 115700 | 115300 | 1033 |
| 411 | 20240418 | 120400 | 43327398200 | 115300 | 115600 | 115600 | 115300 | 684 |
| 412 | 20240418 | 120300 | 43248414800 | 115600 | 115600 | 115700 | 115500 | 687 |
| 413 | 20240418 | 120200 | 43169013500 | 115700 | 115700 | 115800 | 115600 | 1836 |
| 414 | 20240418 | 120100 | 42956536100 | 115700 | 115700 | 115800 | 115600 | 1372 |
| 415 | 20240418 | 120000 | 42797800700 | 115600 | 115500 | 115700 | 115500 | 1267 |
| 416 | 20240418 | 115900 | 42651298700 | 115500 | 115200 | 115500 | 115200 | 834 |
| 417 | 20240418 | 115800 | 42555080500 | 115200 | 115200 | 115400 | 115100 | 685 |
| 418 | 20240418 | 115700 | 42476155100 | 115000 | 114900 | 115200 | 114800 | 910 |
| 419 | 20240418 | 115600 | 42371517800 | 114900 | 114700 | 114900 | 114500 | 1274 |
| 420 | 20240418 | 115500 | 42225374900 | 114700 | 114500 | 114700 | 114500 | 1223 |
| 421 | 20240418 | 115400 | 42085264500 | 114500 | 114400 | 114600 | 114400 | 310 |
| 422 | 20240418 | 115300 | 42049771400 | 114500 | 114400 | 114500 | 114400 | 86 |
| 423 | 20240418 | 115200 | 42039928900 | 114400 | 114400 | 114500 | 114300 | 270 |
| 424 | 20240418 | 115100 | 42009037400 | 114400 | 114300 | 114400 | 114200 | 477 |
| 425 | 20240418 | 115000 | 41954486800 | 114400 | 114300 | 114400 | 114200 | 1670 |
| 426 | 20240418 | 114900 | 41763634100 | 114300 | 114300 | 114400 | 114300 | 94 |
| 427 | 20240418 | 114800 | 41752885800 | 114300 | 114300 | 114300 | 114200 | 463 |
| 428 | 20240418 | 114700 | 41699966500 | 114200 | 114200 | 114300 | 114200 | 264 |
| 429 | 20240418 | 114600 | 41669811200 | 114300 | 114200 | 114300 | 114200 | 99 |
| 430 | 20240418 | 114500 | 41658499200 | 114200 | 114100 | 114200 | 114100 | 436 |
| 431 | 20240418 | 114400 | 41608720700 | 114000 | 113900 | 114100 | 113900 | 362 |
| 432 | 20240418 | 114300 | 41567450200 | 113900 | 113900 | 114000 | 113800 | 260 |
| 433 | 20240418 | 114200 | 41537838600 | 114000 | 113800 | 114000 | 113700 | 169 |
| 434 | 20240418 | 114100 | 41518594100 | 114000 | 113600 | 114000 | 113600 | 1735 |
| 435 | 20240418 | 114000 | 41321346000 | 113600 | 113700 | 114200 | 113600 | 1124 |
| 436 | 20240418 | 113900 | 41193528700 | 113700 | 113900 | 113900 | 113400 | 5190 |
| 437 | 20240418 | 113800 | 40604015400 | 113900 | 114200 | 114200 | 113800 | 1341 |
| 438 | 20240418 | 113700 | 40451191800 | 114100 | 114200 | 114300 | 114100 | 676 |
| 439 | 20240418 | 113600 | 40374001900 | 114200 | 114200 | 114300 | 114100 | 321 |
| 440 | 20240418 | 113500 | 40337345900 | 114200 | 114200 | 114200 | 114100 | 200 |
| 441 | 20240418 | 113400 | 40314509100 | 114200 | 114100 | 114200 | 114100 | 712 |
| 442 | 20240418 | 113300 | 40233269400 | 114100 | 114300 | 114300 | 114100 | 135 |
| 443 | 20240418 | 113200 | 40217847800 | 114100 | 113900 | 114200 | 113900 | 1609 |
| 444 | 20240418 | 113100 | 40034364600 | 113900 | 113900 | 114000 | 113900 | 431 |
| 445 | 20240418 | 113000 | 39985273000 | 113900 | 113900 | 114000 | 113800 | 263 |
| 446 | 20240418 | 112900 | 39955314300 | 113900 | 113700 | 114000 | 113700 | 1602 |
| 447 | 20240418 | 112800 | 39772960500 | 113800 | 113900 | 114100 | 113700 | 1381 |
| 448 | 20240418 | 112700 | 39615726000 | 114000 | 114200 | 114200 | 114000 | 1768 |
| 449 | 20240418 | 112600 | 39414041800 | 114200 | 114400 | 114400 | 114200 | 334 |
| 450 | 20240418 | 112500 | 39375865800 | 114400 | 114400 | 114400 | 114300 | 148 |
| 451 | 20240418 | 112400 | 39358934700 | 114300 | 114300 | 114400 | 114300 | 646 |
| 452 | 20240418 | 112300 | 39285081300 | 114300 | 114300 | 114400 | 114300 | 284 |
| 453 | 20240418 | 112200 | 39252612700 | 114300 | 114400 | 114400 | 114300 | 206 |
| 454 | 20240418 | 112100 | 39229054700 | 114300 | 114400 | 114400 | 114300 | 540 |
| 455 | 20240418 | 112000 | 39167308400 | 114400 | 114500 | 114500 | 114400 | 753 |
| 456 | 20240418 | 111900 | 39081133300 | 114500 | 114200 | 114500 | 114200 | 199 |
| 457 | 20240418 | 111800 | 39058362200 | 114200 | 114300 | 114400 | 114200 | 1191 |
| 458 | 20240418 | 111700 | 38922259000 | 114300 | 114300 | 114300 | 114300 | 159 |
| 459 | 20240418 | 111600 | 38904085300 | 114200 | 114200 | 114200 | 114100 | 512 |
| 460 | 20240418 | 111500 | 38845619100 | 114100 | 114300 | 114300 | 114100 | 249 |
| 461 | 20240418 | 111400 | 38817178200 | 114300 | 114100 | 114300 | 114000 | 1322 |
| 462 | 20240418 | 111300 | 38666328600 | 114100 | 114200 | 114200 | 113800 | 2790 |
| 463 | 20240418 | 111200 | 38348242700 | 114300 | 114100 | 114300 | 114000 | 2624 |
| 464 | 20240418 | 111100 | 38048931500 | 114200 | 114400 | 114400 | 114100 | 1919 |
| 465 | 20240418 | 111000 | 37829658500 | 114500 | 114500 | 114600 | 114400 | 553 |
| 466 | 20240418 | 110900 | 37766338900 | 114500 | 114600 | 114600 | 114400 | 613 |
| 467 | 20240418 | 110800 | 37696123000 | 114600 | 114500 | 114600 | 114300 | 373 |
| 468 | 20240418 | 110700 | 37653435600 | 114300 | 114300 | 114300 | 114100 | 1062 |
| 469 | 20240418 | 110600 | 37532119400 | 114300 | 114500 | 114500 | 114200 | 1435 |
| 470 | 20240418 | 110500 | 37368098000 | 114500 | 114800 | 114800 | 114500 | 1329 |
| 471 | 20240418 | 110400 | 37215893400 | 114800 | 114700 | 114800 | 114500 | 2651 |
| 472 | 20240418 | 110300 | 36912022300 | 114800 | 114900 | 114900 | 114700 | 2580 |
| 473 | 20240418 | 110200 | 36615966100 | 114900 | 114900 | 115000 | 114800 | 1083 |
| 474 | 20240418 | 110100 | 36491549500 | 115000 | 115000 | 115000 | 114900 | 555 |
| 475 | 20240418 | 110000 | 36427768600 | 115000 | 115100 | 115100 | 114900 | 1101 |
| 476 | 20240418 | 105900 | 36301149800 | 115100 | 115200 | 115300 | 115100 | 1048 |
| 477 | 20240418 | 105800 | 36180469200 | 115200 | 115300 | 115300 | 115100 | 952 |
| 478 | 20240418 | 105700 | 36070746500 | 115300 | 115400 | 115500 | 115300 | 1299 |
| 479 | 20240418 | 105600 | 35920923100 | 115400 | 115400 | 115500 | 115400 | 289 |
| 480 | 20240418 | 105500 | 35887572300 | 115500 | 115500 | 115500 | 115400 | 809 |
| 481 | 20240418 | 105400 | 35794187000 | 115400 | 115500 | 115600 | 115400 | 250 |
| 482 | 20240418 | 105300 | 35765313300 | 115500 | 115400 | 115500 | 115300 | 905 |
| 483 | 20240418 | 105200 | 35660839600 | 115400 | 115500 | 115600 | 115400 | 1213 |
| 484 | 20240418 | 105100 | 35520717000 | 115600 | 115400 | 115600 | 115300 | 970 |
| 485 | 20240418 | 105000 | 35408718900 | 115400 | 115400 | 115600 | 115400 | 936 |
| 486 | 20240418 | 104900 | 35300591700 | 115400 | 115500 | 115700 | 115400 | 1479 |
| 487 | 20240418 | 104800 | 35129635300 | 115500 | 115200 | 115700 | 115200 | 1013 |
| 488 | 20240418 | 104700 | 35012759700 | 115300 | 115500 | 115700 | 115300 | 793 |
| 489 | 20240418 | 104600 | 34921254800 | 115500 | 115500 | 115600 | 115400 | 334 |
| 490 | 20240418 | 104500 | 34882678500 | 115500 | 115500 | 115600 | 115400 | 289 |
| 491 | 20240418 | 104400 | 34849297700 | 115500 | 115600 | 115700 | 115500 | 387 |
| 492 | 20240418 | 104300 | 34804594900 | 115600 | 115400 | 115800 | 115400 | 192 |
| 493 | 20240418 | 104200 | 34782393900 | 115500 | 115700 | 115800 | 115500 | 351 |
| 494 | 20240418 | 104100 | 34741832300 | 115600 | 116000 | 116000 | 115600 | 865 |
| 495 | 20240418 | 104000 | 34641576400 | 115900 | 115400 | 116000 | 115400 | 694 |
| 496 | 20240418 | 103900 | 34561244800 | 115300 | 115600 | 115700 | 115300 | 1601 |
| 497 | 20240418 | 103800 | 34376290400 | 115700 | 115800 | 115800 | 115600 | 961 |
| 498 | 20240418 | 103700 | 34265060300 | 115800 | 116000 | 116100 | 115800 | 1388 |
| 499 | 20240418 | 103600 | 34104137200 | 116000 | 116100 | 116200 | 116000 | 398 |
| 500 | 20240418 | 103500 | 34057955900 | 116000 | 116000 | 116200 | 116000 | 487 |
| 501 | 20240418 | 103400 | 34001407300 | 116000 | 116200 | 116200 | 115900 | 976 |
| 502 | 20240418 | 103300 | 33888170700 | 116200 | 116500 | 116500 | 116200 | 1651 |
| 503 | 20240418 | 103200 | 33696045900 | 116400 | 116400 | 116400 | 116200 | 3124 |
| 504 | 20240418 | 103100 | 33332686300 | 116400 | 116100 | 116400 | 116100 | 1252 |
| 505 | 20240418 | 103000 | 33187131400 | 116200 | 116200 | 116200 | 116000 | 595 |
| 506 | 20240418 | 102900 | 33118024300 | 116200 | 116000 | 116200 | 115900 | 1057 |
| 507 | 20240418 | 102800 | 32995324000 | 116000 | 116000 | 116000 | 115700 | 1371 |
| 508 | 20240418 | 102700 | 32836469500 | 116100 | 115900 | 116200 | 115900 | 4200 |
| 509 | 20240418 | 102600 | 32349274300 | 115900 | 115600 | 115900 | 115600 | 1685 |
| 510 | 20240418 | 102500 | 32154238200 | 115600 | 115400 | 115600 | 115300 | 1133 |
| 511 | 20240418 | 102400 | 32023476900 | 115300 | 115300 | 115400 | 115200 | 203 |
| 512 | 20240418 | 102300 | 32000072900 | 115300 | 115300 | 115400 | 115300 | 465 |
| 513 | 20240418 | 102200 | 31946453500 | 115300 | 115200 | 115400 | 115200 | 280 |
| 514 | 20240418 | 102100 | 31914157100 | 115300 | 115500 | 115500 | 115200 | 1241 |
| 515 | 20240418 | 102000 | 31771009400 | 115500 | 115600 | 115700 | 115400 | 893 |
| 516 | 20240418 | 101900 | 31667839500 | 115600 | 115600 | 115700 | 115500 | 711 |
| 517 | 20240418 | 101800 | 31585651900 | 115500 | 115400 | 115500 | 115400 | 406 |
| 518 | 20240418 | 101700 | 31538761200 | 115400 | 115600 | 115600 | 115100 | 2960 |
| 519 | 20240418 | 101600 | 31197380100 | 115600 | 115800 | 115900 | 115500 | 3544 |
| 520 | 20240418 | 101500 | 30787116500 | 115800 | 115300 | 115900 | 115300 | 5251 |
| 521 | 20240418 | 101400 | 30179674800 | 115300 | 115300 | 115400 | 115200 | 599 |
| 522 | 20240418 | 101300 | 30110607600 | 115300 | 115400 | 115400 | 115300 | 2106 |
| 523 | 20240418 | 101200 | 29867648900 | 115300 | 114600 | 115400 | 114500 | 4096 |
| 524 | 20240418 | 101100 | 29396477800 | 114800 | 114500 | 114800 | 114500 | 1893 |
| 525 | 20240418 | 101000 | 29179514500 | 114500 | 114600 | 114600 | 114400 | 537 |
| 526 | 20240418 | 100900 | 29118010700 | 114400 | 114500 | 114500 | 114400 | 583 |
| 527 | 20240418 | 100800 | 29051280400 | 114500 | 114600 | 114600 | 114400 | 749 |
| 528 | 20240418 | 100700 | 28965507700 | 114600 | 114800 | 114900 | 114500 | 1811 |
| 529 | 20240418 | 100600 | 28757800100 | 114900 | 114700 | 114900 | 114700 | 969 |
| 530 | 20240418 | 100500 | 28646572100 | 114700 | 114700 | 114900 | 114700 | 1355 |
| 531 | 20240418 | 100400 | 28491030200 | 114800 | 114300 | 114800 | 114300 | 778 |
| 532 | 20240418 | 100300 | 28401922900 | 114300 | 114300 | 114400 | 114300 | 935 |
| 533 | 20240418 | 100200 | 28295022000 | 114300 | 114300 | 114600 | 114300 | 1106 |
| 534 | 20240418 | 100100 | 28168519100 | 114300 | 114400 | 114400 | 114200 | 1097 |
| 535 | 20240418 | 100000 | 28043125500 | 114400 | 114600 | 114600 | 114400 | 1542 |
| 536 | 20240418 | 095900 | 27866656700 | 114600 | 114900 | 114900 | 114500 | 1733 |
| 537 | 20240418 | 095800 | 27667867000 | 114900 | 114900 | 114900 | 114800 | 355 |
| 538 | 20240418 | 095700 | 27627081100 | 114800 | 114800 | 114800 | 114700 | 1334 |
| 539 | 20240418 | 095600 | 27473965500 | 114800 | 114400 | 114800 | 114300 | 1273 |
| 540 | 20240418 | 095500 | 27328173500 | 114300 | 114800 | 114800 | 114300 | 1740 |
| 541 | 20240418 | 095400 | 27128798700 | 114800 | 114900 | 115000 | 114700 | 693 |
| 542 | 20240418 | 095300 | 27049223700 | 114900 | 114600 | 114900 | 114500 | 1185 |
| 543 | 20240418 | 095200 | 26913435000 | 114600 | 115100 | 115100 | 114600 | 1627 |
| 544 | 20240418 | 095100 | 26726635300 | 115100 | 115200 | 115200 | 115000 | 870 |
| 545 | 20240418 | 095000 | 26626543400 | 115200 | 115000 | 115200 | 114900 | 1812 |
| 546 | 20240418 | 094900 | 26418168600 | 115200 | 115600 | 115700 | 115000 | 5071 |
| 547 | 20240418 | 094800 | 25833170300 | 115600 | 115300 | 115600 | 115300 | 3974 |
| 548 | 20240418 | 094700 | 25374283600 | 115300 | 115300 | 115300 | 115200 | 2014 |
| 549 | 20240418 | 094600 | 25142149700 | 115300 | 115200 | 115300 | 115100 | 1710 |
| 550 | 20240418 | 094500 | 24945089000 | 115200 | 115000 | 115200 | 114900 | 1462 |
| 551 | 20240418 | 094400 | 24776745200 | 115000 | 114800 | 115100 | 114800 | 2121 |
| 552 | 20240418 | 094300 | 24532791700 | 114900 | 114600 | 114900 | 114600 | 1076 |
| 553 | 20240418 | 094200 | 24409348400 | 114600 | 114800 | 115000 | 114600 | 803 |
| 554 | 20240418 | 094100 | 24317157100 | 114800 | 114200 | 114800 | 114200 | 1277 |
| 555 | 20240418 | 094000 | 24170902300 | 114200 | 114800 | 114800 | 114100 | 3379 |
| 556 | 20240418 | 093900 | 23784309400 | 114700 | 114800 | 114900 | 114700 | 1141 |
| 557 | 20240418 | 093800 | 23653356600 | 114900 | 115000 | 115000 | 114800 | 2124 |
| 558 | 20240418 | 093700 | 23409272900 | 115000 | 114700 | 115100 | 114700 | 3445 |
| 559 | 20240418 | 093600 | 23013450600 | 114600 | 114500 | 114700 | 114500 | 1274 |
| 560 | 20240418 | 093500 | 22867457800 | 114600 | 114300 | 114700 | 114200 | 1521 |
| 561 | 20240418 | 093400 | 22693452700 | 114200 | 114800 | 114800 | 114200 | 2493 |
| 562 | 20240418 | 093300 | 22408053500 | 114800 | 115200 | 115200 | 114800 | 2021 |
| 563 | 20240418 | 093200 | 22175686900 | 115200 | 115100 | 115300 | 115000 | 4342 |
| 564 | 20240418 | 093100 | 21675920800 | 115100 | 114800 | 115100 | 114600 | 2104 |
| 565 | 20240418 | 093000 | 21434279200 | 114800 | 114700 | 115000 | 114700 | 5639 |
| 566 | 20240418 | 092900 | 20786485800 | 114900 | 114400 | 115300 | 114300 | 10689 |
| 567 | 20240418 | 092800 | 19558677500 | 114300 | 114000 | 114300 | 113900 | 3961 |
| 568 | 20240418 | 092700 | 19106560600 | 114000 | 114000 | 114100 | 113800 | 4137 |
| 569 | 20240418 | 092600 | 18635038200 | 114100 | 114000 | 114200 | 113800 | 3545 |
| 570 | 20240418 | 092500 | 18230923500 | 114100 | 113900 | 114300 | 113800 | 6827 |
| 571 | 20240418 | 092400 | 17451883800 | 113900 | 114100 | 114100 | 113600 | 4230 |
| 572 | 20240418 | 092300 | 16970171500 | 114100 | 113300 | 114100 | 113200 | 9372 |
| 573 | 20240418 | 092200 | 15905697900 | 113300 | 113000 | 113300 | 113000 | 2097 |
| 574 | 20240418 | 092100 | 15668207600 | 113000 | 112700 | 113000 | 112500 | 4786 |
| 575 | 20240418 | 092000 | 15128762200 | 112700 | 112800 | 112900 | 112600 | 2851 |
| 576 | 20240418 | 091900 | 14807116800 | 112700 | 112800 | 112900 | 112700 | 1683 |
| 577 | 20240418 | 091800 | 14617334600 | 112800 | 112200 | 112800 | 112100 | 5740 |
| 578 | 20240418 | 091700 | 13972718700 | 112200 | 113100 | 113200 | 112100 | 6214 |
| 579 | 20240418 | 091600 | 13273261500 | 113000 | 113400 | 113500 | 113000 | 4939 |
| 580 | 20240418 | 091500 | 12713571300 | 113400 | 113000 | 113400 | 113000 | 5694 |
| 581 | 20240418 | 091400 | 12069332300 | 112900 | 112400 | 112900 | 112300 | 4709 |
| 582 | 20240418 | 091300 | 11539166900 | 112400 | 112500 | 112800 | 112000 | 7175 |
| 583 | 20240418 | 091200 | 10733679700 | 112800 | 112800 | 113000 | 112500 | 8477 |
| 584 | 20240418 | 091100 | 9776936600 | 112800 | 111900 | 112900 | 111900 | 7312 |
| 585 | 20240418 | 091000 | 8954548500 | 111900 | 112700 | 112800 | 111900 | 5029 |
| 586 | 20240418 | 090900 | 8388854300 | 112700 | 112800 | 112900 | 112400 | 3827 |
| 587 | 20240418 | 090800 | 7957756800 | 111900 | 111500 | 112800 | 111000 | 7741 |
| 588 | 20240418 | 090700 | 7091544200 | 111100 | 111800 | 111800 | 110900 | 2058 |
| 589 | 20240418 | 090600 | 6862682300 | 111800 | 111100 | 112000 | 110800 | 4236 |
| 590 | 20240418 | 090500 | 6390552300 | 111000 | 110300 | 111700 | 110200 | 8945 |
| 591 | 20240418 | 090400 | 5397390200 | 110300 | 110900 | 111200 | 110000 | 12219 |
| 592 | 20240418 | 090300 | 4047750600 | 110800 | 111800 | 112200 | 110600 | 10046 |
| 593 | 20240418 | 090200 | 2929952100 | 112000 | 112700 | 112900 | 111600 | 2830 |
| 594 | 20240418 | 090100 | 2613034600 | 112100 | 113400 | 114000 | 112100 | 7696 |
| 595 | 20240418 | 090000 | 1740838200 | 113400 | 112100 | 113500 | 112100 | 15318 |