34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 93214 |
| 3 | 20240415 | 182900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 4 | 20240415 | 182800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 5 | 20240415 | 182700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 6 | 20240415 | 182600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 7 | 20240415 | 182500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 8 | 20240415 | 182400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 9 | 20240415 | 182300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 10 | 20240415 | 182200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 11 | 20240415 | 182100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 12 | 20240415 | 182000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 13 | 20240415 | 181900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 14 | 20240415 | 181800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 15 | 20240415 | 181700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 16 | 20240415 | 181600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 17 | 20240415 | 181500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 18 | 20240415 | 181400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 19 | 20240415 | 181300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 20 | 20240415 | 181200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 21 | 20240415 | 181100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 22 | 20240415 | 181000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 23 | 20240415 | 180900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 24 | 20240415 | 180800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 25 | 20240415 | 180700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 26 | 20240415 | 180600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 27 | 20240415 | 180500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 28 | 20240415 | 180400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 29 | 20240415 | 180300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 30 | 20240415 | 180200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 31 | 20240415 | 180100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 32 | 20240415 | 180000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 93214 |
| 33 | 20240415 | 175900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 34 | 20240415 | 175800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 35 | 20240415 | 175700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 36 | 20240415 | 175600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 37 | 20240415 | 175500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 38 | 20240415 | 175400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 39 | 20240415 | 175300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 40 | 20240415 | 175200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 41 | 20240415 | 175100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 42 | 20240415 | 175000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 43 | 20240415 | 174900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 44 | 20240415 | 174800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 45 | 20240415 | 174700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 46 | 20240415 | 174600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 47 | 20240415 | 174500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 48 | 20240415 | 174400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 49 | 20240415 | 174300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 50 | 20240415 | 174200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 51 | 20240415 | 174100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 52 | 20240415 | 174000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 53 | 20240415 | 173900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 54 | 20240415 | 173800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 55 | 20240415 | 173700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 56 | 20240415 | 173600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 57 | 20240415 | 173500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 58 | 20240415 | 173400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 59 | 20240415 | 173300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 60 | 20240415 | 173200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 61 | 20240415 | 173100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 62 | 20240415 | 173000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 93214 |
| 63 | 20240415 | 172900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 64 | 20240415 | 172800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 65 | 20240415 | 172700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 66 | 20240415 | 172600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 67 | 20240415 | 172500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 68 | 20240415 | 172400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 69 | 20240415 | 172300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 70 | 20240415 | 172200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 71 | 20240415 | 172100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 72 | 20240415 | 172000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 73 | 20240415 | 171900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 74 | 20240415 | 171800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 75 | 20240415 | 171700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 76 | 20240415 | 171600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 77 | 20240415 | 171500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 78 | 20240415 | 171400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 79 | 20240415 | 171300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 80 | 20240415 | 171200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 81 | 20240415 | 171100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 82 | 20240415 | 171000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 83 | 20240415 | 170900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 84 | 20240415 | 170800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 85 | 20240415 | 170700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 86 | 20240415 | 170600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 87 | 20240415 | 170500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 88 | 20240415 | 170400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 89 | 20240415 | 170300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 90 | 20240415 | 170200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 91 | 20240415 | 170100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 92 | 20240415 | 170000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 93214 |
| 93 | 20240415 | 165900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 94 | 20240415 | 165800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 95 | 20240415 | 165700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 96 | 20240415 | 165600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 97 | 20240415 | 165500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 98 | 20240415 | 165400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 99 | 20240415 | 165300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 100 | 20240415 | 165200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 101 | 20240415 | 165100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 102 | 20240415 | 165000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 103 | 20240415 | 164900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 104 | 20240415 | 164800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 105 | 20240415 | 164700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 106 | 20240415 | 164600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 107 | 20240415 | 164500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 108 | 20240415 | 164400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 109 | 20240415 | 164300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 110 | 20240415 | 164200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 111 | 20240415 | 164100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 112 | 20240415 | 164000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 113 | 20240415 | 163900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 114 | 20240415 | 163800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 115 | 20240415 | 163700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 116 | 20240415 | 163600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 117 | 20240415 | 163500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 118 | 20240415 | 163400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 119 | 20240415 | 163300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 120 | 20240415 | 163200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 121 | 20240415 | 163100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 122 | 20240415 | 163000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 93214 |
| 123 | 20240415 | 162900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 124 | 20240415 | 162800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 125 | 20240415 | 162700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 126 | 20240415 | 162600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 127 | 20240415 | 162500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 128 | 20240415 | 162400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 129 | 20240415 | 162300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 130 | 20240415 | 162200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 131 | 20240415 | 162100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 132 | 20240415 | 162000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 133 | 20240415 | 161900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 134 | 20240415 | 161800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 135 | 20240415 | 161700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 136 | 20240415 | 161600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 137 | 20240415 | 161500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 138 | 20240415 | 161400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 139 | 20240415 | 161300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 140 | 20240415 | 161200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 141 | 20240415 | 161100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 142 | 20240415 | 161000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 143 | 20240415 | 160900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 144 | 20240415 | 160800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 145 | 20240415 | 160700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 146 | 20240415 | 160600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 147 | 20240415 | 160500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 148 | 20240415 | 160400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 149 | 20240415 | 160300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 150 | 20240415 | 160200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 151 | 20240415 | 160100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 152 | 20240415 | 160000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 93214 |
| 153 | 20240415 | 155900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 154 | 20240415 | 155800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 155 | 20240415 | 155700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 156 | 20240415 | 155600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 157 | 20240415 | 155500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 158 | 20240415 | 155400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 159 | 20240415 | 155300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 160 | 20240415 | 155200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 161 | 20240415 | 155100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 162 | 20240415 | 155000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 163 | 20240415 | 154900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 164 | 20240415 | 154800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 165 | 20240415 | 154700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 166 | 20240415 | 154600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 167 | 20240415 | 154500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 168 | 20240415 | 154400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 169 | 20240415 | 154300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 170 | 20240415 | 154200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 171 | 20240415 | 154100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 172 | 20240415 | 154000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 173 | 20240415 | 153900 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 174 | 20240415 | 153800 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 175 | 20240415 | 153700 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 176 | 20240415 | 153600 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 177 | 20240415 | 153500 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 178 | 20240415 | 153400 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 179 | 20240415 | 153300 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 180 | 20240415 | 153200 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 181 | 20240415 | 153100 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 0 |
| 182 | 20240415 | 153000 | 273732268400 | 114600 | 114600 | 114600 | 114600 | 186428 |
| 183 | 20240415 | 152900 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 184 | 20240415 | 152800 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 185 | 20240415 | 152700 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 186 | 20240415 | 152600 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 187 | 20240415 | 152500 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 188 | 20240415 | 152400 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 189 | 20240415 | 152300 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 190 | 20240415 | 152200 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 191 | 20240415 | 152100 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 192 | 20240415 | 152000 | 263049944000 | 114300 | 114300 | 114300 | 114300 | 0 |
| 193 | 20240415 | 151900 | 263049944000 | 114300 | 114500 | 114500 | 114300 | 3933 |
| 194 | 20240415 | 151800 | 262600121900 | 114400 | 114400 | 114500 | 114400 | 3774 |
| 195 | 20240415 | 151700 | 262168297600 | 114500 | 114600 | 114600 | 114400 | 7316 |
| 196 | 20240415 | 151600 | 261330634500 | 114600 | 114700 | 114700 | 114500 | 5113 |
| 197 | 20240415 | 151500 | 260744819500 | 114600 | 114600 | 114700 | 114600 | 4130 |
| 198 | 20240415 | 151400 | 260271384300 | 114700 | 114700 | 114700 | 114500 | 9076 |
| 199 | 20240415 | 151300 | 259231042400 | 114700 | 114600 | 114700 | 114600 | 3198 |
| 200 | 20240415 | 151200 | 258864400000 | 114700 | 114700 | 114700 | 114600 | 5235 |
| 201 | 20240415 | 151100 | 258264372200 | 114600 | 114600 | 114700 | 114600 | 3243 |
| 202 | 20240415 | 151000 | 257892596900 | 114600 | 114700 | 114700 | 114600 | 3611 |
| 203 | 20240415 | 150900 | 257478612700 | 114700 | 114700 | 114800 | 114600 | 3628 |
| 204 | 20240415 | 150800 | 257062534800 | 114800 | 114700 | 114800 | 114600 | 3611 |
| 205 | 20240415 | 150700 | 256648447300 | 114600 | 114800 | 114900 | 114600 | 11979 |
| 206 | 20240415 | 150600 | 255273452600 | 114800 | 114900 | 114900 | 114800 | 3453 |
| 207 | 20240415 | 150500 | 254876748700 | 114900 | 114900 | 114900 | 114800 | 2468 |
| 208 | 20240415 | 150400 | 254593261000 | 114800 | 114900 | 114900 | 114800 | 2337 |
| 209 | 20240415 | 150300 | 254324835600 | 114800 | 114900 | 114900 | 114800 | 6196 |
| 210 | 20240415 | 150200 | 253613341200 | 114900 | 114800 | 114900 | 114700 | 4408 |
| 211 | 20240415 | 150100 | 253107205500 | 114800 | 114800 | 114900 | 114700 | 3736 |
| 212 | 20240415 | 150000 | 252678296400 | 114800 | 114900 | 115000 | 114800 | 11931 |
| 213 | 20240415 | 145900 | 251307553900 | 114900 | 115000 | 115000 | 114900 | 7549 |
| 214 | 20240415 | 145800 | 250439573300 | 115000 | 115000 | 115000 | 114900 | 3929 |
| 215 | 20240415 | 145700 | 249987820400 | 115000 | 115000 | 115000 | 114900 | 4404 |
| 216 | 20240415 | 145600 | 249481414700 | 115000 | 115000 | 115000 | 114900 | 2697 |
| 217 | 20240415 | 145500 | 249171329200 | 115000 | 114800 | 115000 | 114800 | 8159 |
| 218 | 20240415 | 145400 | 248233724500 | 114900 | 114700 | 114900 | 114700 | 5534 |
| 219 | 20240415 | 145300 | 247598405600 | 114700 | 114700 | 114800 | 114700 | 2208 |
| 220 | 20240415 | 145200 | 247344961400 | 114800 | 114600 | 114800 | 114600 | 2092 |
| 221 | 20240415 | 145100 | 247104917100 | 114700 | 114700 | 114800 | 114600 | 6734 |
| 222 | 20240415 | 145000 | 246332454700 | 114600 | 114800 | 114900 | 114600 | 10033 |
| 223 | 20240415 | 144900 | 245180791200 | 114900 | 114900 | 115000 | 114800 | 4780 |
| 224 | 20240415 | 144800 | 244631572100 | 114900 | 115000 | 115000 | 114900 | 3739 |
| 225 | 20240415 | 144700 | 244201770400 | 114900 | 114900 | 115000 | 114800 | 16167 |
| 226 | 20240415 | 144600 | 242344287500 | 114900 | 114900 | 114900 | 114800 | 3823 |
| 227 | 20240415 | 144500 | 241905200100 | 114800 | 114900 | 114900 | 114800 | 4113 |
| 228 | 20240415 | 144400 | 241432713700 | 114900 | 114900 | 114900 | 114800 | 2773 |
| 229 | 20240415 | 144300 | 241114118600 | 114900 | 114800 | 114900 | 114700 | 15585 |
| 230 | 20240415 | 144200 | 239324541800 | 114700 | 114700 | 114800 | 114600 | 17277 |
| 231 | 20240415 | 144100 | 237342854400 | 114700 | 114600 | 114700 | 114500 | 5814 |
| 232 | 20240415 | 144000 | 236676509800 | 114500 | 114600 | 114600 | 114500 | 4915 |
| 233 | 20240415 | 143900 | 236113264200 | 114600 | 114400 | 114600 | 114400 | 9190 |
| 234 | 20240415 | 143800 | 235060699300 | 114500 | 114500 | 114500 | 114400 | 2013 |
| 235 | 20240415 | 143700 | 234830227200 | 114500 | 114500 | 114500 | 114400 | 1808 |
| 236 | 20240415 | 143600 | 234623221100 | 114500 | 114400 | 114500 | 114400 | 3092 |
| 237 | 20240415 | 143500 | 234269338400 | 114500 | 114500 | 114500 | 114400 | 2917 |
| 238 | 20240415 | 143400 | 233935374400 | 114400 | 114400 | 114500 | 114300 | 5647 |
| 239 | 20240415 | 143300 | 233289265200 | 114400 | 114400 | 114400 | 114300 | 2761 |
| 240 | 20240415 | 143200 | 232973482800 | 114400 | 114400 | 114400 | 114300 | 2340 |
| 241 | 20240415 | 143100 | 232705796000 | 114400 | 114200 | 114400 | 114200 | 4114 |
| 242 | 20240415 | 143000 | 232235348500 | 114300 | 114200 | 114300 | 114200 | 1822 |
| 243 | 20240415 | 142900 | 232027120900 | 114300 | 114300 | 114300 | 114200 | 2209 |
| 244 | 20240415 | 142800 | 231774658700 | 114300 | 114300 | 114300 | 114200 | 2620 |
| 245 | 20240415 | 142700 | 231475259400 | 114300 | 114300 | 114300 | 114200 | 1530 |
| 246 | 20240415 | 142600 | 231300444000 | 114300 | 114300 | 114300 | 114100 | 6135 |
| 247 | 20240415 | 142500 | 230599758100 | 114300 | 114300 | 114300 | 114200 | 2243 |
| 248 | 20240415 | 142400 | 230343436000 | 114300 | 114300 | 114300 | 114200 | 2565 |
| 249 | 20240415 | 142300 | 230050278300 | 114200 | 114200 | 114300 | 114200 | 1435 |
| 250 | 20240415 | 142200 | 229886314100 | 114300 | 114300 | 114300 | 114200 | 1225 |
| 251 | 20240415 | 142100 | 229746306800 | 114300 | 114300 | 114400 | 114200 | 5333 |
| 252 | 20240415 | 142000 | 229136746100 | 114300 | 114200 | 114300 | 114200 | 1612 |
| 253 | 20240415 | 141900 | 228952571400 | 114200 | 114300 | 114400 | 114200 | 2665 |
| 254 | 20240415 | 141800 | 228647942700 | 114300 | 114500 | 114500 | 114200 | 9624 |
| 255 | 20240415 | 141700 | 227547227300 | 114500 | 114500 | 114500 | 114400 | 9801 |
| 256 | 20240415 | 141600 | 226425057900 | 114500 | 114400 | 114500 | 114300 | 3754 |
| 257 | 20240415 | 141500 | 225995583000 | 114300 | 114500 | 114500 | 114300 | 3527 |
| 258 | 20240415 | 141400 | 225592107000 | 114400 | 114400 | 114500 | 114300 | 2058 |
| 259 | 20240415 | 141300 | 225356620200 | 114400 | 114400 | 114400 | 114300 | 3183 |
| 260 | 20240415 | 141200 | 224992512900 | 114400 | 114400 | 114400 | 114300 | 1122 |
| 261 | 20240415 | 141100 | 224864175700 | 114400 | 114400 | 114500 | 114300 | 3533 |
| 262 | 20240415 | 141000 | 224460043200 | 114400 | 114200 | 114400 | 114100 | 3774 |
| 263 | 20240415 | 140900 | 224028936000 | 114100 | 114200 | 114200 | 114100 | 1722 |
| 264 | 20240415 | 140800 | 223832323900 | 114100 | 114100 | 114200 | 114100 | 3587 |
| 265 | 20240415 | 140700 | 223422873600 | 114100 | 114500 | 114500 | 114100 | 11898 |
| 266 | 20240415 | 140600 | 222063140200 | 114500 | 114500 | 114500 | 114400 | 1282 |
| 267 | 20240415 | 140500 | 221916385800 | 114500 | 114500 | 114500 | 114400 | 2193 |
| 268 | 20240415 | 140400 | 221665355800 | 114400 | 114500 | 114500 | 114400 | 2823 |
| 269 | 20240415 | 140300 | 221342158200 | 114500 | 114500 | 114500 | 114400 | 2548 |
| 270 | 20240415 | 140200 | 221050466400 | 114500 | 114500 | 114500 | 114400 | 2485 |
| 271 | 20240415 | 140100 | 220765995400 | 114500 | 114500 | 114500 | 114400 | 2182 |
| 272 | 20240415 | 140000 | 220516184500 | 114500 | 114500 | 114500 | 114400 | 1478 |
| 273 | 20240415 | 135900 | 220346976100 | 114400 | 114500 | 114500 | 114400 | 1637 |
| 274 | 20240415 | 135800 | 220159550200 | 114500 | 114500 | 114500 | 114400 | 1924 |
| 275 | 20240415 | 135700 | 219939318700 | 114500 | 114400 | 114500 | 114300 | 4871 |
| 276 | 20240415 | 135600 | 219381953800 | 114400 | 114400 | 114400 | 114300 | 1576 |
| 277 | 20240415 | 135500 | 219201718300 | 114400 | 114400 | 114500 | 114300 | 3043 |
| 278 | 20240415 | 135400 | 218853545800 | 114300 | 114500 | 114600 | 114300 | 7295 |
| 279 | 20240415 | 135300 | 218018501100 | 114500 | 114600 | 114600 | 114500 | 1880 |
| 280 | 20240415 | 135200 | 217803139800 | 114500 | 114600 | 114600 | 114500 | 4251 |
| 281 | 20240415 | 135100 | 217316111200 | 114600 | 114600 | 114600 | 114500 | 2152 |
| 282 | 20240415 | 135000 | 217069540700 | 114600 | 114600 | 114700 | 114500 | 2170 |
| 283 | 20240415 | 134900 | 216820874900 | 114600 | 114600 | 114700 | 114500 | 3202 |
| 284 | 20240415 | 134800 | 216453925600 | 114600 | 114600 | 114700 | 114500 | 3286 |
| 285 | 20240415 | 134700 | 216077412300 | 114600 | 114700 | 114700 | 114500 | 4634 |
| 286 | 20240415 | 134600 | 215546349100 | 114700 | 114700 | 114700 | 114600 | 1856 |
| 287 | 20240415 | 134500 | 215333532700 | 114600 | 114600 | 114700 | 114500 | 8550 |
| 288 | 20240415 | 134400 | 214353785000 | 114500 | 114400 | 114600 | 114400 | 6765 |
| 289 | 20240415 | 134300 | 213579221000 | 114500 | 114500 | 114500 | 114400 | 1901 |
| 290 | 20240415 | 134200 | 213361576600 | 114500 | 114500 | 114600 | 114400 | 7169 |
| 291 | 20240415 | 134100 | 212540914800 | 114600 | 114600 | 114600 | 114500 | 4493 |
| 292 | 20240415 | 134000 | 212026042100 | 114600 | 114500 | 114600 | 114500 | 2783 |
| 293 | 20240415 | 133900 | 211707204900 | 114600 | 114500 | 114600 | 114400 | 5149 |
| 294 | 20240415 | 133800 | 211117459400 | 114400 | 114500 | 114500 | 114400 | 1992 |
| 295 | 20240415 | 133700 | 210889439800 | 114500 | 114500 | 114500 | 114400 | 2213 |
| 296 | 20240415 | 133600 | 210636139500 | 114500 | 114500 | 114500 | 114400 | 2198 |
| 297 | 20240415 | 133500 | 210384591100 | 114400 | 114400 | 114500 | 114300 | 4305 |
| 298 | 20240415 | 133400 | 209892062800 | 114300 | 114300 | 114400 | 114300 | 2137 |
| 299 | 20240415 | 133300 | 209647723200 | 114400 | 114400 | 114400 | 114300 | 2295 |
| 300 | 20240415 | 133200 | 209385263200 | 114300 | 114400 | 114400 | 114200 | 3995 |
| 301 | 20240415 | 133100 | 208928470100 | 114400 | 114300 | 114400 | 114200 | 1463 |
| 302 | 20240415 | 133000 | 208761160800 | 114200 | 114300 | 114300 | 114200 | 1817 |
| 303 | 20240415 | 132900 | 208553520000 | 114200 | 114300 | 114500 | 114200 | 4097 |
| 304 | 20240415 | 132800 | 208085118500 | 114400 | 114500 | 114500 | 114300 | 3737 |
| 305 | 20240415 | 132700 | 207657533200 | 114400 | 114600 | 114600 | 114400 | 3932 |
| 306 | 20240415 | 132600 | 207207330600 | 114600 | 114700 | 114700 | 114400 | 8283 |
| 307 | 20240415 | 132500 | 206257991500 | 114700 | 114400 | 114700 | 114400 | 27416 |
| 308 | 20240415 | 132400 | 203116780400 | 114500 | 114300 | 114500 | 114300 | 15917 |
| 309 | 20240415 | 132300 | 201295078100 | 114300 | 114300 | 114300 | 114200 | 4550 |
| 310 | 20240415 | 132200 | 200775111300 | 114300 | 114400 | 114400 | 114200 | 4681 |
| 311 | 20240415 | 132100 | 200240061900 | 114400 | 114400 | 114400 | 114300 | 4124 |
| 312 | 20240415 | 132000 | 199768300100 | 114400 | 114400 | 114500 | 114300 | 4784 |
| 313 | 20240415 | 131900 | 199220975000 | 114400 | 114300 | 114400 | 114300 | 7679 |
| 314 | 20240415 | 131800 | 198342596400 | 114300 | 114400 | 114500 | 114300 | 3818 |
| 315 | 20240415 | 131700 | 197905802400 | 114500 | 114100 | 114500 | 114000 | 53706 |
| 316 | 20240415 | 131600 | 191768939600 | 114100 | 114100 | 114100 | 114000 | 3236 |
| 317 | 20240415 | 131500 | 191399752600 | 114100 | 113900 | 114100 | 113900 | 20248 |
| 318 | 20240415 | 131400 | 189091152900 | 114000 | 114000 | 114000 | 113900 | 921 |
| 319 | 20240415 | 131300 | 188986209600 | 114000 | 113700 | 114000 | 113600 | 51916 |
| 320 | 20240415 | 131200 | 183070387000 | 113700 | 113800 | 113800 | 113600 | 1441 |
| 321 | 20240415 | 131100 | 182906530800 | 113800 | 113800 | 113900 | 113600 | 8527 |
| 322 | 20240415 | 131000 | 181936697400 | 113800 | 113800 | 113800 | 113700 | 1322 |
| 323 | 20240415 | 130900 | 181786277700 | 113800 | 113800 | 113800 | 113700 | 8805 |
| 324 | 20240415 | 130800 | 180784275200 | 113700 | 113800 | 113800 | 113700 | 2292 |
| 325 | 20240415 | 130700 | 180523516600 | 113800 | 113700 | 113800 | 113700 | 1419 |
| 326 | 20240415 | 130600 | 180362098100 | 113700 | 113700 | 113800 | 113700 | 1453 |
| 327 | 20240415 | 130500 | 180196851000 | 113700 | 113800 | 113800 | 113700 | 1396 |
| 328 | 20240415 | 130400 | 180038008700 | 113700 | 113800 | 113800 | 113700 | 1678 |
| 329 | 20240415 | 130300 | 179847146800 | 113800 | 113700 | 113800 | 113600 | 5632 |
| 330 | 20240415 | 130200 | 179206699400 | 113600 | 113600 | 113700 | 113500 | 1900 |
| 331 | 20240415 | 130100 | 178990856500 | 113600 | 113500 | 113700 | 113500 | 10228 |
| 332 | 20240415 | 130000 | 177828985200 | 113400 | 113500 | 113500 | 113400 | 1273 |
| 333 | 20240415 | 125900 | 177684518800 | 113500 | 113600 | 113600 | 113500 | 1115 |
| 334 | 20240415 | 125800 | 177557911300 | 113600 | 113600 | 113600 | 113400 | 2588 |
| 335 | 20240415 | 125700 | 177264229400 | 113500 | 113600 | 113600 | 113500 | 787 |
| 336 | 20240415 | 125600 | 177174842200 | 113600 | 113500 | 113600 | 113400 | 4295 |
| 337 | 20240415 | 125500 | 176687154200 | 113500 | 113500 | 113500 | 113400 | 677 |
| 338 | 20240415 | 125400 | 176610335300 | 113500 | 113500 | 113500 | 113400 | 1862 |
| 339 | 20240415 | 125300 | 176399068400 | 113500 | 113500 | 113500 | 113400 | 2434 |
| 340 | 20240415 | 125200 | 176122936100 | 113400 | 113600 | 113600 | 113400 | 2373 |
| 341 | 20240415 | 125100 | 175853535400 | 113600 | 113500 | 113600 | 113400 | 2562 |
| 342 | 20240415 | 125000 | 175562756500 | 113500 | 113600 | 113600 | 113400 | 1450 |
| 343 | 20240415 | 124900 | 175398151500 | 113600 | 113500 | 113600 | 113400 | 903 |
| 344 | 20240415 | 124800 | 175295629100 | 113600 | 113600 | 113600 | 113500 | 453 |
| 345 | 20240415 | 124700 | 175244195600 | 113600 | 113500 | 113600 | 113500 | 1123 |
| 346 | 20240415 | 124600 | 175116708400 | 113600 | 113600 | 113600 | 113400 | 1468 |
| 347 | 20240415 | 124500 | 174950038700 | 113600 | 113400 | 113600 | 113400 | 3157 |
| 348 | 20240415 | 124400 | 174591755800 | 113400 | 113600 | 113600 | 113200 | 8530 |
| 349 | 20240415 | 124300 | 173624934400 | 113600 | 113700 | 113700 | 113600 | 2067 |
| 350 | 20240415 | 124200 | 173390076600 | 113700 | 113700 | 113800 | 113600 | 4073 |
| 351 | 20240415 | 124100 | 172926978200 | 113700 | 113800 | 113800 | 113700 | 7277 |
| 352 | 20240415 | 124000 | 172099121200 | 113700 | 113700 | 113800 | 113700 | 1573 |
| 353 | 20240415 | 123900 | 171920196700 | 113800 | 113800 | 113800 | 113700 | 2397 |
| 354 | 20240415 | 123800 | 171647599300 | 113800 | 113800 | 113800 | 113700 | 1873 |
| 355 | 20240415 | 123700 | 171434551400 | 113800 | 113800 | 113800 | 113700 | 1314 |
| 356 | 20240415 | 123600 | 171285069600 | 113700 | 113800 | 113800 | 113700 | 1820 |
| 357 | 20240415 | 123500 | 171078060800 | 113800 | 113500 | 113800 | 113400 | 18273 |
| 358 | 20240415 | 123400 | 169002436000 | 113500 | 113500 | 113500 | 113400 | 1113 |
| 359 | 20240415 | 123300 | 168876114100 | 113400 | 113400 | 113500 | 113300 | 1116 |
| 360 | 20240415 | 123200 | 168749501500 | 113400 | 113400 | 113500 | 113300 | 3393 |
| 361 | 20240415 | 123100 | 168364746100 | 113300 | 113200 | 113400 | 113200 | 4117 |
| 362 | 20240415 | 123000 | 167898150700 | 113300 | 113300 | 113300 | 113200 | 1619 |
| 363 | 20240415 | 122900 | 167714794300 | 113300 | 113300 | 113300 | 113200 | 1414 |
| 364 | 20240415 | 122800 | 167554633000 | 113200 | 113400 | 113400 | 113200 | 2018 |
| 365 | 20240415 | 122700 | 167325996000 | 113400 | 113300 | 113400 | 113300 | 1403 |
| 366 | 20240415 | 122600 | 167166975000 | 113400 | 113400 | 113400 | 113300 | 302 |
| 367 | 20240415 | 122500 | 167132736600 | 113400 | 113400 | 113500 | 113300 | 1839 |
| 368 | 20240415 | 122400 | 166924232800 | 113400 | 113400 | 113500 | 113300 | 2449 |
| 369 | 20240415 | 122300 | 166646503600 | 113400 | 113400 | 113500 | 113300 | 1552 |
| 370 | 20240415 | 122200 | 166470533100 | 113400 | 113400 | 113500 | 113400 | 3688 |
| 371 | 20240415 | 122100 | 166052252200 | 113300 | 113300 | 113400 | 113300 | 691 |
| 372 | 20240415 | 122000 | 165973908700 | 113400 | 113300 | 113400 | 113200 | 2111 |
| 373 | 20240415 | 121900 | 165734706600 | 113300 | 113200 | 113300 | 113200 | 2121 |
| 374 | 20240415 | 121800 | 165494507400 | 113200 | 113200 | 113200 | 113100 | 660 |
| 375 | 20240415 | 121700 | 165419798800 | 113200 | 113200 | 113200 | 113100 | 1034 |
| 376 | 20240415 | 121600 | 165302791000 | 113200 | 113200 | 113200 | 113100 | 536 |
| 377 | 20240415 | 121500 | 165242134500 | 113200 | 113300 | 113300 | 113100 | 990 |
| 378 | 20240415 | 121400 | 165130031600 | 113300 | 113000 | 113300 | 113000 | 4308 |
| 379 | 20240415 | 121300 | 164642305300 | 113100 | 112900 | 113100 | 112900 | 4327 |
| 380 | 20240415 | 121200 | 164153334300 | 113000 | 113000 | 113100 | 112900 | 2430 |
| 381 | 20240415 | 121100 | 163878670600 | 113100 | 113100 | 113200 | 113000 | 2947 |
| 382 | 20240415 | 121000 | 163545387200 | 113200 | 113300 | 113400 | 113100 | 3933 |
| 383 | 20240415 | 120900 | 163100052200 | 113300 | 113500 | 113500 | 113300 | 2020 |
| 384 | 20240415 | 120800 | 162871020700 | 113500 | 113500 | 113600 | 113400 | 1261 |
| 385 | 20240415 | 120700 | 162727907000 | 113600 | 113500 | 113600 | 113500 | 791 |
| 386 | 20240415 | 120600 | 162638068300 | 113600 | 113600 | 113700 | 113500 | 551 |
| 387 | 20240415 | 120500 | 162575485400 | 113600 | 113500 | 113700 | 113500 | 3016 |
| 388 | 20240415 | 120400 | 162232872400 | 113600 | 113500 | 113600 | 113400 | 2523 |
| 389 | 20240415 | 120300 | 161946625100 | 113500 | 113600 | 113600 | 113300 | 2977 |
| 390 | 20240415 | 120200 | 161608891300 | 113600 | 113700 | 113700 | 113500 | 997 |
| 391 | 20240415 | 120100 | 161495633900 | 113600 | 113600 | 113700 | 113600 | 3812 |
| 392 | 20240415 | 120000 | 161062299700 | 113700 | 113600 | 113800 | 113600 | 1089 |
| 393 | 20240415 | 115900 | 160938523000 | 113700 | 113800 | 113800 | 113600 | 5203 |
| 394 | 20240415 | 115800 | 160346815400 | 113800 | 113800 | 113800 | 113700 | 1380 |
| 395 | 20240415 | 115700 | 160189817600 | 113700 | 113700 | 113800 | 113700 | 3150 |
| 396 | 20240415 | 115600 | 159831394000 | 113800 | 113600 | 113800 | 113500 | 10112 |
| 397 | 20240415 | 115500 | 158681992300 | 113600 | 113400 | 113600 | 113400 | 7518 |
| 398 | 20240415 | 115400 | 157828621100 | 113400 | 113400 | 113500 | 113300 | 2549 |
| 399 | 20240415 | 115300 | 157539560300 | 113400 | 113300 | 113400 | 113300 | 1225 |
| 400 | 20240415 | 115200 | 157400715700 | 113400 | 113400 | 113400 | 113300 | 1893 |
| 401 | 20240415 | 115100 | 157186081500 | 113400 | 113400 | 113400 | 113300 | 1717 |
| 402 | 20240415 | 115000 | 156991419100 | 113400 | 113200 | 113400 | 113200 | 4083 |
| 403 | 20240415 | 114900 | 156528774200 | 113300 | 113300 | 113400 | 113200 | 1266 |
| 404 | 20240415 | 114800 | 156385350500 | 113300 | 113300 | 113400 | 113200 | 2531 |
| 405 | 20240415 | 114700 | 156098603400 | 113400 | 113300 | 113500 | 113200 | 3874 |
| 406 | 20240415 | 114600 | 155659409300 | 113300 | 113300 | 113400 | 113200 | 2171 |
| 407 | 20240415 | 114500 | 155413345500 | 113300 | 113300 | 113400 | 113200 | 1254 |
| 408 | 20240415 | 114400 | 155271295700 | 113300 | 113500 | 113500 | 113200 | 4107 |
| 409 | 20240415 | 114300 | 154805703300 | 113500 | 113500 | 113600 | 113400 | 4054 |
| 410 | 20240415 | 114200 | 154345516400 | 113600 | 113600 | 113600 | 113500 | 1344 |
| 411 | 20240415 | 114100 | 154192843600 | 113600 | 113700 | 113700 | 113500 | 3522 |
| 412 | 20240415 | 114000 | 153792593300 | 113700 | 113600 | 113700 | 113600 | 2434 |
| 413 | 20240415 | 113900 | 153515906100 | 113600 | 113400 | 113700 | 113400 | 9570 |
| 414 | 20240415 | 113800 | 152429124300 | 113500 | 113400 | 113500 | 113300 | 3146 |
| 415 | 20240415 | 113700 | 152072297200 | 113300 | 113300 | 113400 | 113200 | 2982 |
| 416 | 20240415 | 113600 | 151734395600 | 113300 | 113400 | 113400 | 113200 | 2360 |
| 417 | 20240415 | 113500 | 151466997900 | 113400 | 113200 | 113400 | 113200 | 2995 |
| 418 | 20240415 | 113400 | 151127608600 | 113200 | 113200 | 113300 | 113200 | 2292 |
| 419 | 20240415 | 113300 | 150868082500 | 113300 | 113500 | 113500 | 113200 | 4094 |
| 420 | 20240415 | 113200 | 150403854200 | 113400 | 113400 | 113600 | 113400 | 5611 |
| 421 | 20240415 | 113100 | 149767020200 | 113500 | 113300 | 113500 | 113200 | 7718 |
| 422 | 20240415 | 113000 | 148891733800 | 113300 | 112800 | 113300 | 112800 | 6664 |
| 423 | 20240415 | 112900 | 148138477900 | 112900 | 112800 | 112900 | 112800 | 1956 |
| 424 | 20240415 | 112800 | 147917687700 | 112900 | 112800 | 112900 | 112600 | 4094 |
| 425 | 20240415 | 112700 | 147456133700 | 112700 | 112800 | 112800 | 112600 | 2462 |
| 426 | 20240415 | 112600 | 147178522900 | 112700 | 112900 | 112900 | 112600 | 2379 |
| 427 | 20240415 | 112500 | 146910282200 | 112800 | 112800 | 112900 | 112600 | 3998 |
| 428 | 20240415 | 112400 | 146459318000 | 112800 | 113200 | 113200 | 112700 | 8062 |
| 429 | 20240415 | 112300 | 145549191800 | 113200 | 113300 | 113400 | 113100 | 3992 |
| 430 | 20240415 | 112200 | 145097117500 | 113300 | 113600 | 113600 | 113300 | 5540 |
| 431 | 20240415 | 112100 | 144468506200 | 113600 | 113500 | 113600 | 113400 | 3866 |
| 432 | 20240415 | 112000 | 144029735500 | 113500 | 113500 | 113500 | 113300 | 6333 |
| 433 | 20240415 | 111900 | 143311452400 | 113400 | 113600 | 113600 | 113300 | 5460 |
| 434 | 20240415 | 111800 | 142692342000 | 113600 | 113600 | 113700 | 113500 | 3147 |
| 435 | 20240415 | 111700 | 142334788100 | 113600 | 113600 | 113700 | 113400 | 3632 |
| 436 | 20240415 | 111600 | 141922290400 | 113500 | 113900 | 114000 | 113500 | 13582 |
| 437 | 20240415 | 111500 | 140376347300 | 113900 | 113600 | 113900 | 113500 | 17425 |
| 438 | 20240415 | 111400 | 138395374000 | 113600 | 113400 | 113600 | 113300 | 5143 |
| 439 | 20240415 | 111300 | 137811856100 | 113400 | 113600 | 113600 | 113400 | 5118 |
| 440 | 20240415 | 111200 | 137230798600 | 113500 | 113600 | 113600 | 113500 | 2569 |
| 441 | 20240415 | 111100 | 136939102500 | 113600 | 113600 | 113700 | 113500 | 5467 |
| 442 | 20240415 | 111000 | 136318047200 | 113500 | 113500 | 113600 | 113500 | 5312 |
| 443 | 20240415 | 110900 | 135714920800 | 113600 | 113500 | 113600 | 113400 | 4863 |
| 444 | 20240415 | 110800 | 135162798700 | 113500 | 113400 | 113700 | 113400 | 6142 |
| 445 | 20240415 | 110700 | 134465617600 | 113400 | 113400 | 113500 | 113300 | 4984 |
| 446 | 20240415 | 110600 | 133900428800 | 113400 | 113700 | 113800 | 113400 | 4709 |
| 447 | 20240415 | 110500 | 133365628900 | 113700 | 113800 | 113800 | 113600 | 6084 |
| 448 | 20240415 | 110400 | 132673768400 | 113800 | 113800 | 113900 | 113700 | 13236 |
| 449 | 20240415 | 110300 | 131167355000 | 113800 | 113600 | 113800 | 113600 | 4174 |
| 450 | 20240415 | 110200 | 130692544700 | 113700 | 113500 | 113700 | 113400 | 8062 |
| 451 | 20240415 | 110100 | 129776785300 | 113500 | 113600 | 113600 | 113400 | 6054 |
| 452 | 20240415 | 110000 | 129089604300 | 113600 | 113900 | 113900 | 113500 | 8116 |
| 453 | 20240415 | 105900 | 128166347400 | 113900 | 114000 | 114100 | 113800 | 11589 |
| 454 | 20240415 | 105800 | 126845299100 | 114000 | 113900 | 114200 | 113900 | 18750 |
| 455 | 20240415 | 105700 | 124707201500 | 114000 | 114000 | 114000 | 113500 | 14193 |
| 456 | 20240415 | 105600 | 123090970100 | 114000 | 113700 | 114000 | 113600 | 23898 |
| 457 | 20240415 | 105500 | 120369877200 | 113800 | 112500 | 113800 | 112400 | 115460 |
| 458 | 20240415 | 105400 | 107308156900 | 112500 | 112500 | 112600 | 112400 | 4634 |
| 459 | 20240415 | 105300 | 106787124300 | 112500 | 112700 | 112700 | 112400 | 8915 |
| 460 | 20240415 | 105200 | 105783622100 | 112600 | 112500 | 112700 | 112400 | 14082 |
| 461 | 20240415 | 105100 | 104198832000 | 112400 | 111900 | 112500 | 111900 | 21694 |
| 462 | 20240415 | 105000 | 101765635600 | 111900 | 111800 | 112000 | 111700 | 6352 |
| 463 | 20240415 | 104900 | 101054818800 | 111800 | 111900 | 111900 | 111600 | 3945 |
| 464 | 20240415 | 104800 | 100613920700 | 111800 | 112000 | 112000 | 111700 | 4528 |
| 465 | 20240415 | 104700 | 100107305700 | 111900 | 111700 | 112000 | 111600 | 7007 |
| 466 | 20240415 | 104600 | 99324079200 | 111600 | 111900 | 111900 | 111600 | 5163 |
| 467 | 20240415 | 104500 | 98747238500 | 111800 | 112400 | 112400 | 111700 | 8056 |
| 468 | 20240415 | 104400 | 97844643800 | 112400 | 112500 | 112500 | 112200 | 7631 |
| 469 | 20240415 | 104300 | 96986847500 | 112500 | 112500 | 112700 | 112100 | 25180 |
| 470 | 20240415 | 104200 | 94152284700 | 112400 | 111700 | 112500 | 111700 | 26308 |
| 471 | 20240415 | 104100 | 91200543400 | 111800 | 111700 | 111900 | 111500 | 11165 |
| 472 | 20240415 | 104000 | 89953335100 | 111700 | 112300 | 112300 | 111600 | 8227 |
| 473 | 20240415 | 103900 | 89032962900 | 112300 | 112400 | 112500 | 112200 | 6598 |
| 474 | 20240415 | 103800 | 88291522200 | 112500 | 112500 | 112600 | 112200 | 9731 |
| 475 | 20240415 | 103700 | 87197265000 | 112400 | 112200 | 112700 | 112100 | 12337 |
| 476 | 20240415 | 103600 | 85809508400 | 112100 | 112800 | 112900 | 112000 | 16936 |
| 477 | 20240415 | 103500 | 83905985500 | 112800 | 112800 | 113000 | 112600 | 30426 |
| 478 | 20240415 | 103400 | 80472239300 | 112800 | 112500 | 112900 | 112400 | 32391 |
| 479 | 20240415 | 103300 | 76821169000 | 112600 | 112600 | 112800 | 112400 | 19513 |
| 480 | 20240415 | 103200 | 74623804200 | 112600 | 112000 | 112700 | 111900 | 35680 |
| 481 | 20240415 | 103100 | 70618110600 | 112000 | 112100 | 112100 | 111800 | 9499 |
| 482 | 20240415 | 103000 | 69554441300 | 112000 | 112000 | 112200 | 111700 | 33718 |
| 483 | 20240415 | 102900 | 65779624700 | 111900 | 111800 | 112000 | 111600 | 19981 |
| 484 | 20240415 | 102800 | 63545956800 | 111700 | 111600 | 111800 | 111300 | 20232 |
| 485 | 20240415 | 102700 | 61288322400 | 111500 | 111300 | 111700 | 111200 | 21590 |
| 486 | 20240415 | 102600 | 58881531200 | 111200 | 110800 | 111400 | 110800 | 14051 |
| 487 | 20240415 | 102500 | 57321606200 | 110800 | 110700 | 110800 | 110600 | 5328 |
| 488 | 20240415 | 102400 | 56731811100 | 110600 | 110100 | 110700 | 110000 | 14053 |
| 489 | 20240415 | 102300 | 55179979800 | 110100 | 109900 | 110100 | 109900 | 7904 |
| 490 | 20240415 | 102200 | 54310515600 | 109900 | 109800 | 110000 | 109800 | 6450 |
| 491 | 20240415 | 102100 | 53601901600 | 109800 | 109800 | 109800 | 109700 | 3492 |
| 492 | 20240415 | 102000 | 53218520900 | 109800 | 109800 | 109800 | 109700 | 1291 |
| 493 | 20240415 | 101900 | 53076846900 | 109700 | 109700 | 109800 | 109600 | 5498 |
| 494 | 20240415 | 101800 | 52473732400 | 109800 | 109700 | 109800 | 109700 | 3760 |
| 495 | 20240415 | 101700 | 52061082400 | 109700 | 109400 | 109700 | 109400 | 9278 |
| 496 | 20240415 | 101600 | 51044283600 | 109300 | 109200 | 109500 | 109200 | 4775 |
| 497 | 20240415 | 101500 | 50522049400 | 109300 | 109400 | 109400 | 109200 | 3013 |
| 498 | 20240415 | 101400 | 50192815200 | 109400 | 109400 | 109500 | 109300 | 1323 |
| 499 | 20240415 | 101300 | 50048081800 | 109400 | 109500 | 109500 | 108800 | 23113 |
| 500 | 20240415 | 101200 | 47528337500 | 109400 | 109600 | 109600 | 109200 | 5777 |
| 501 | 20240415 | 101100 | 46896325400 | 109600 | 109600 | 109700 | 109500 | 1983 |
| 502 | 20240415 | 101000 | 46678950600 | 109600 | 109400 | 109700 | 109300 | 7069 |
| 503 | 20240415 | 100900 | 45905102100 | 109300 | 109200 | 109400 | 109200 | 2755 |
| 504 | 20240415 | 100800 | 45604063500 | 109200 | 109100 | 109200 | 109000 | 5075 |
| 505 | 20240415 | 100700 | 45050099600 | 109100 | 109000 | 109100 | 108700 | 3733 |
| 506 | 20240415 | 100600 | 44643553600 | 109000 | 109100 | 109100 | 108900 | 1112 |
| 507 | 20240415 | 100500 | 44522318400 | 109100 | 109000 | 109200 | 109000 | 3434 |
| 508 | 20240415 | 100400 | 44147727800 | 109000 | 108800 | 109100 | 108800 | 3896 |
| 509 | 20240415 | 100300 | 43723399400 | 108900 | 108700 | 108900 | 108600 | 2191 |
| 510 | 20240415 | 100200 | 43485081700 | 108700 | 108800 | 108900 | 108600 | 1738 |
| 511 | 20240415 | 100100 | 43296066500 | 108800 | 108900 | 108900 | 108700 | 1969 |
| 512 | 20240415 | 100000 | 43081833000 | 108900 | 109000 | 109100 | 108800 | 6201 |
| 513 | 20240415 | 095900 | 42406298000 | 108900 | 108800 | 109000 | 108800 | 3889 |
| 514 | 20240415 | 095800 | 41982855500 | 108800 | 108900 | 108900 | 108600 | 2633 |
| 515 | 20240415 | 095700 | 41696592300 | 108900 | 108700 | 108900 | 108600 | 3039 |
| 516 | 20240415 | 095600 | 41366145200 | 108600 | 108600 | 108700 | 108600 | 1688 |
| 517 | 20240415 | 095500 | 41182719800 | 108600 | 108200 | 108600 | 108200 | 5863 |
| 518 | 20240415 | 095400 | 40547340200 | 108300 | 108000 | 108300 | 107900 | 4499 |
| 519 | 20240415 | 095300 | 40061202500 | 108100 | 108100 | 108100 | 108000 | 690 |
| 520 | 20240415 | 095200 | 39986659700 | 108100 | 108100 | 108100 | 108000 | 383 |
| 521 | 20240415 | 095100 | 39945264400 | 108000 | 108200 | 108200 | 108000 | 406 |
| 522 | 20240415 | 095000 | 39901371400 | 108200 | 108100 | 108300 | 107900 | 3249 |
| 523 | 20240415 | 094900 | 39550196400 | 108100 | 108200 | 108300 | 107900 | 3168 |
| 524 | 20240415 | 094800 | 39207868400 | 108300 | 108500 | 108500 | 108200 | 993 |
| 525 | 20240415 | 094700 | 39100320100 | 108300 | 108500 | 108700 | 108200 | 10230 |
| 526 | 20240415 | 094600 | 37990706900 | 108600 | 108400 | 108600 | 108400 | 4644 |
| 527 | 20240415 | 094500 | 37486981900 | 108400 | 108400 | 108500 | 108300 | 2291 |
| 528 | 20240415 | 094400 | 37238580800 | 108400 | 108400 | 108500 | 108300 | 2889 |
| 529 | 20240415 | 094300 | 36925383100 | 108400 | 108100 | 108500 | 108000 | 9128 |
| 530 | 20240415 | 094200 | 35936604400 | 108100 | 108100 | 108200 | 108000 | 3713 |
| 531 | 20240415 | 094100 | 35535196600 | 108100 | 107900 | 108100 | 107800 | 2928 |
| 532 | 20240415 | 094000 | 35219101300 | 108000 | 108000 | 108000 | 107900 | 1334 |
| 533 | 20240415 | 093900 | 35075112400 | 107900 | 108100 | 108100 | 107700 | 8489 |
| 534 | 20240415 | 093800 | 34159420200 | 108000 | 108000 | 108100 | 107900 | 3847 |
| 535 | 20240415 | 093700 | 33744012700 | 108000 | 108100 | 108100 | 108000 | 1119 |
| 536 | 20240415 | 093600 | 33623143600 | 108100 | 108000 | 108200 | 107900 | 4169 |
| 537 | 20240415 | 093500 | 33172827400 | 107900 | 108000 | 108100 | 107900 | 1033 |
| 538 | 20240415 | 093400 | 33061267400 | 108000 | 107700 | 108000 | 107700 | 3404 |
| 539 | 20240415 | 093300 | 32694152700 | 107700 | 107900 | 107900 | 107700 | 2454 |
| 540 | 20240415 | 093200 | 32429629600 | 107900 | 108100 | 108200 | 107800 | 3142 |
| 541 | 20240415 | 093100 | 32090427000 | 108100 | 108300 | 108300 | 108000 | 2454 |
| 542 | 20240415 | 093000 | 31825012900 | 108400 | 108400 | 108500 | 108200 | 3299 |
| 543 | 20240415 | 092900 | 31467626800 | 108500 | 108400 | 108600 | 108200 | 12233 |
| 544 | 20240415 | 092800 | 30140858000 | 108400 | 108300 | 108600 | 108200 | 5084 |
| 545 | 20240415 | 092700 | 29589631600 | 108200 | 108000 | 108300 | 107900 | 12186 |
| 546 | 20240415 | 092600 | 28272897700 | 107900 | 107900 | 108000 | 107800 | 1768 |
| 547 | 20240415 | 092500 | 28082129900 | 107900 | 107900 | 108000 | 107800 | 5554 |
| 548 | 20240415 | 092400 | 27482905800 | 107900 | 107900 | 108000 | 107800 | 3608 |
| 549 | 20240415 | 092300 | 27093650300 | 107900 | 107700 | 108000 | 107700 | 4733 |
| 550 | 20240415 | 092200 | 26583243200 | 107800 | 107600 | 107800 | 107500 | 10679 |
| 551 | 20240415 | 092100 | 25433419200 | 107600 | 107300 | 107700 | 107300 | 6365 |
| 552 | 20240415 | 092000 | 24748994800 | 107400 | 107400 | 107400 | 107200 | 12195 |
| 553 | 20240415 | 091900 | 23440617200 | 107400 | 107900 | 108000 | 107300 | 17819 |
| 554 | 20240415 | 091800 | 21524189000 | 107800 | 108100 | 108100 | 107800 | 5396 |
| 555 | 20240415 | 091700 | 20941998300 | 108000 | 108300 | 108300 | 108000 | 4230 |
| 556 | 20240415 | 091600 | 20484575800 | 108200 | 108200 | 108300 | 108200 | 1186 |
| 557 | 20240415 | 091500 | 20356232100 | 108300 | 107900 | 108400 | 107800 | 9382 |
| 558 | 20240415 | 091400 | 19342432600 | 107900 | 108000 | 108100 | 107800 | 15564 |
| 559 | 20240415 | 091300 | 17661951400 | 108000 | 108200 | 108300 | 108000 | 6468 |
| 560 | 20240415 | 091200 | 16962543200 | 108200 | 108200 | 108300 | 108100 | 3600 |
| 561 | 20240415 | 091100 | 16572972300 | 108200 | 108500 | 108500 | 108200 | 7145 |
| 562 | 20240415 | 091000 | 15798939000 | 108500 | 108300 | 108600 | 108300 | 6635 |
| 563 | 20240415 | 090900 | 15079208800 | 108400 | 108400 | 108500 | 108300 | 4753 |
| 564 | 20240415 | 090800 | 14564155800 | 108400 | 108400 | 108600 | 108300 | 4310 |
| 565 | 20240415 | 090700 | 14096711300 | 108600 | 108500 | 108600 | 108400 | 8764 |
| 566 | 20240415 | 090600 | 13146025500 | 108500 | 108900 | 109000 | 108400 | 7938 |
| 567 | 20240415 | 090500 | 12283758900 | 109000 | 109200 | 109200 | 108900 | 9898 |
| 568 | 20240415 | 090400 | 11203830600 | 109200 | 109500 | 109500 | 109100 | 9769 |
| 569 | 20240415 | 090300 | 10137039800 | 109500 | 109600 | 109900 | 109200 | 21387 |
| 570 | 20240415 | 090200 | 7794481100 | 109500 | 108300 | 109700 | 108300 | 13632 |
| 571 | 20240415 | 090100 | 6307215500 | 108500 | 108700 | 109000 | 108300 | 19013 |
| 572 | 20240415 | 090000 | 4243093600 | 108700 | 109200 | 109200 | 108400 | 38881 |