33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 10206 |
| 3 | 20240419 | 182900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 4 | 20240419 | 182800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 5 | 20240419 | 182700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 6 | 20240419 | 182600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 7 | 20240419 | 182500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 8 | 20240419 | 182400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 9 | 20240419 | 182300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 10 | 20240419 | 182200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 11 | 20240419 | 182100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 12 | 20240419 | 182000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 13 | 20240419 | 181900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 14 | 20240419 | 181800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 15 | 20240419 | 181700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 16 | 20240419 | 181600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 17 | 20240419 | 181500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 18 | 20240419 | 181400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 19 | 20240419 | 181300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 20 | 20240419 | 181200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 21 | 20240419 | 181100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 22 | 20240419 | 181000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 23 | 20240419 | 180900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 24 | 20240419 | 180800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 25 | 20240419 | 180700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 26 | 20240419 | 180600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 27 | 20240419 | 180500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 28 | 20240419 | 180400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 29 | 20240419 | 180300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 30 | 20240419 | 180200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 31 | 20240419 | 180100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 32 | 20240419 | 180000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 10206 |
| 33 | 20240419 | 175900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 34 | 20240419 | 175800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 35 | 20240419 | 175700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 36 | 20240419 | 175600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 37 | 20240419 | 175500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 38 | 20240419 | 175400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 39 | 20240419 | 175300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 40 | 20240419 | 175200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 41 | 20240419 | 175100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 42 | 20240419 | 175000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 43 | 20240419 | 174900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 44 | 20240419 | 174800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 45 | 20240419 | 174700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 46 | 20240419 | 174600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 47 | 20240419 | 174500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 48 | 20240419 | 174400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 49 | 20240419 | 174300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 50 | 20240419 | 174200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 51 | 20240419 | 174100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 52 | 20240419 | 174000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 53 | 20240419 | 173900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 54 | 20240419 | 173800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 55 | 20240419 | 173700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 56 | 20240419 | 173600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 57 | 20240419 | 173500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 58 | 20240419 | 173400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 59 | 20240419 | 173300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 60 | 20240419 | 173200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 61 | 20240419 | 173100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 62 | 20240419 | 173000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 10206 |
| 63 | 20240419 | 172900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 64 | 20240419 | 172800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 65 | 20240419 | 172700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 66 | 20240419 | 172600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 67 | 20240419 | 172500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 68 | 20240419 | 172400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 69 | 20240419 | 172300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 70 | 20240419 | 172200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 71 | 20240419 | 172100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 72 | 20240419 | 172000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 73 | 20240419 | 171900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 74 | 20240419 | 171800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 75 | 20240419 | 171700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 76 | 20240419 | 171600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 77 | 20240419 | 171500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 78 | 20240419 | 171400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 79 | 20240419 | 171300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 80 | 20240419 | 171200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 81 | 20240419 | 171100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 82 | 20240419 | 171000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 83 | 20240419 | 170900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 84 | 20240419 | 170800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 85 | 20240419 | 170700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 86 | 20240419 | 170600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 87 | 20240419 | 170500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 88 | 20240419 | 170400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 89 | 20240419 | 170300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 90 | 20240419 | 170200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 91 | 20240419 | 170100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 92 | 20240419 | 170000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 10206 |
| 93 | 20240419 | 165900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 94 | 20240419 | 165800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 95 | 20240419 | 165700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 96 | 20240419 | 165600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 97 | 20240419 | 165500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 98 | 20240419 | 165400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 99 | 20240419 | 165300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 100 | 20240419 | 165200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 101 | 20240419 | 165100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 102 | 20240419 | 165000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 103 | 20240419 | 164900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 104 | 20240419 | 164800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 105 | 20240419 | 164700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 106 | 20240419 | 164600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 107 | 20240419 | 164500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 108 | 20240419 | 164400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 109 | 20240419 | 164300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 110 | 20240419 | 164200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 111 | 20240419 | 164100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 112 | 20240419 | 164000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 113 | 20240419 | 163900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 114 | 20240419 | 163800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 115 | 20240419 | 163700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 116 | 20240419 | 163600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 117 | 20240419 | 163500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 118 | 20240419 | 163400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 119 | 20240419 | 163300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 120 | 20240419 | 163200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 121 | 20240419 | 163100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 122 | 20240419 | 163000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 10206 |
| 123 | 20240419 | 162900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 124 | 20240419 | 162800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 125 | 20240419 | 162700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 126 | 20240419 | 162600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 127 | 20240419 | 162500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 128 | 20240419 | 162400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 129 | 20240419 | 162300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 130 | 20240419 | 162200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 131 | 20240419 | 162100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 132 | 20240419 | 162000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 133 | 20240419 | 161900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 134 | 20240419 | 161800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 135 | 20240419 | 161700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 136 | 20240419 | 161600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 137 | 20240419 | 161500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 138 | 20240419 | 161400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 139 | 20240419 | 161300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 140 | 20240419 | 161200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 141 | 20240419 | 161100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 142 | 20240419 | 161000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 143 | 20240419 | 160900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 144 | 20240419 | 160800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 145 | 20240419 | 160700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 146 | 20240419 | 160600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 147 | 20240419 | 160500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 148 | 20240419 | 160400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 149 | 20240419 | 160300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 150 | 20240419 | 160200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 151 | 20240419 | 160100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 152 | 20240419 | 160000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 10206 |
| 153 | 20240419 | 155900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 154 | 20240419 | 155800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 155 | 20240419 | 155700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 156 | 20240419 | 155600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 157 | 20240419 | 155500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 158 | 20240419 | 155400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 159 | 20240419 | 155300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 160 | 20240419 | 155200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 161 | 20240419 | 155100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 162 | 20240419 | 155000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 163 | 20240419 | 154900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 164 | 20240419 | 154800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 165 | 20240419 | 154700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 166 | 20240419 | 154600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 167 | 20240419 | 154500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 168 | 20240419 | 154400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 169 | 20240419 | 154300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 170 | 20240419 | 154200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 171 | 20240419 | 154100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 172 | 20240419 | 154000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 173 | 20240419 | 153900 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 174 | 20240419 | 153800 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 175 | 20240419 | 153700 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 176 | 20240419 | 153600 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 177 | 20240419 | 153500 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 178 | 20240419 | 153400 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 179 | 20240419 | 153300 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 180 | 20240419 | 153200 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 181 | 20240419 | 153100 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 0 |
| 182 | 20240419 | 153000 | 92951752800 | 102700 | 102700 | 102700 | 102700 | 20412 |
| 183 | 20240419 | 152900 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 184 | 20240419 | 152800 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 185 | 20240419 | 152700 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 186 | 20240419 | 152600 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 187 | 20240419 | 152500 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 188 | 20240419 | 152400 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 189 | 20240419 | 152300 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 190 | 20240419 | 152200 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 191 | 20240419 | 152100 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 192 | 20240419 | 152000 | 91903596600 | 103100 | 103100 | 103100 | 103100 | 0 |
| 193 | 20240419 | 151900 | 91903596600 | 103100 | 103000 | 103100 | 102900 | 3067 |
| 194 | 20240419 | 151800 | 91587614000 | 103100 | 103000 | 103100 | 102900 | 3472 |
| 195 | 20240419 | 151700 | 91229897600 | 103100 | 103000 | 103100 | 103000 | 1400 |
| 196 | 20240419 | 151600 | 91085614800 | 103100 | 102700 | 103100 | 102700 | 2508 |
| 197 | 20240419 | 151500 | 90827424000 | 102600 | 102500 | 102700 | 102400 | 2036 |
| 198 | 20240419 | 151400 | 90618656400 | 102500 | 102500 | 102600 | 102300 | 1092 |
| 199 | 20240419 | 151300 | 90506799400 | 102500 | 102400 | 102600 | 102400 | 337 |
| 200 | 20240419 | 151200 | 90472257100 | 102300 | 102400 | 102600 | 102300 | 1514 |
| 201 | 20240419 | 151100 | 90317208200 | 102400 | 102300 | 102500 | 102300 | 1228 |
| 202 | 20240419 | 151000 | 90191494700 | 102300 | 102300 | 102400 | 102200 | 1173 |
| 203 | 20240419 | 150900 | 90071529200 | 102300 | 102400 | 102400 | 102300 | 870 |
| 204 | 20240419 | 150800 | 89982496500 | 102400 | 102400 | 102500 | 102300 | 577 |
| 205 | 20240419 | 150700 | 89923415700 | 102500 | 102400 | 102500 | 102400 | 448 |
| 206 | 20240419 | 150600 | 89877510300 | 102400 | 102400 | 102500 | 102400 | 495 |
| 207 | 20240419 | 150500 | 89826787900 | 102400 | 102300 | 102500 | 102300 | 146 |
| 208 | 20240419 | 150400 | 89811832600 | 102500 | 102400 | 102500 | 102200 | 4404 |
| 209 | 20240419 | 150300 | 89361112200 | 102300 | 102600 | 102600 | 102300 | 1327 |
| 210 | 20240419 | 150200 | 89225182000 | 102500 | 102500 | 102500 | 102200 | 3053 |
| 211 | 20240419 | 150100 | 88912682800 | 102600 | 102600 | 102600 | 102400 | 2108 |
| 212 | 20240419 | 150000 | 88696527700 | 102600 | 102800 | 102800 | 102600 | 866 |
| 213 | 20240419 | 145900 | 88607588600 | 102900 | 102700 | 102900 | 102700 | 221 |
| 214 | 20240419 | 145800 | 88584869800 | 102800 | 102800 | 102900 | 102800 | 588 |
| 215 | 20240419 | 145700 | 88524400300 | 102800 | 102900 | 103000 | 102800 | 367 |
| 216 | 20240419 | 145600 | 88486638900 | 102900 | 103000 | 103000 | 102900 | 489 |
| 217 | 20240419 | 145500 | 88436290100 | 102900 | 102800 | 103000 | 102800 | 1560 |
| 218 | 20240419 | 145400 | 88275729900 | 102800 | 102600 | 102900 | 102600 | 1608 |
| 219 | 20240419 | 145300 | 88110450800 | 102600 | 102700 | 102800 | 102600 | 1109 |
| 220 | 20240419 | 145200 | 87996642500 | 102700 | 102700 | 102800 | 102600 | 149 |
| 221 | 20240419 | 145100 | 87981340200 | 102700 | 102700 | 102900 | 102500 | 1962 |
| 222 | 20240419 | 145000 | 87779863000 | 102700 | 102500 | 102700 | 102500 | 324 |
| 223 | 20240419 | 144900 | 87746617400 | 102500 | 102600 | 102600 | 102500 | 303 |
| 224 | 20240419 | 144800 | 87715532000 | 102600 | 102600 | 102700 | 102600 | 360 |
| 225 | 20240419 | 144700 | 87678594400 | 102600 | 102600 | 102700 | 102600 | 438 |
| 226 | 20240419 | 144600 | 87633628300 | 102600 | 102600 | 102700 | 102600 | 204 |
| 227 | 20240419 | 144500 | 87612689700 | 102700 | 102600 | 102700 | 102500 | 292 |
| 228 | 20240419 | 144400 | 87582720700 | 102700 | 102600 | 102700 | 102600 | 320 |
| 229 | 20240419 | 144300 | 87549875500 | 102600 | 102500 | 102700 | 102500 | 517 |
| 230 | 20240419 | 144200 | 87496836700 | 102500 | 102600 | 102600 | 102400 | 308 |
| 231 | 20240419 | 144100 | 87465260900 | 102600 | 102500 | 102600 | 102500 | 301 |
| 232 | 20240419 | 144000 | 87434385400 | 102400 | 102300 | 102600 | 102300 | 422 |
| 233 | 20240419 | 143900 | 87391108200 | 102300 | 102400 | 102500 | 102300 | 429 |
| 234 | 20240419 | 143800 | 87347199100 | 102300 | 102200 | 102400 | 102200 | 858 |
| 235 | 20240419 | 143700 | 87259406200 | 102300 | 102400 | 102400 | 102300 | 1322 |
| 236 | 20240419 | 143600 | 87124136600 | 102400 | 102400 | 102700 | 102300 | 351 |
| 237 | 20240419 | 143500 | 87088182200 | 102400 | 102600 | 102700 | 102300 | 1014 |
| 238 | 20240419 | 143400 | 86984262200 | 102700 | 102900 | 102900 | 102700 | 1365 |
| 239 | 20240419 | 143300 | 86843958100 | 102800 | 102800 | 102800 | 102700 | 472 |
| 240 | 20240419 | 143200 | 86795443600 | 102700 | 102800 | 102900 | 102700 | 275 |
| 241 | 20240419 | 143100 | 86767167600 | 102900 | 103000 | 103100 | 102900 | 644 |
| 242 | 20240419 | 143000 | 86700873600 | 103000 | 102900 | 103000 | 102900 | 1025 |
| 243 | 20240419 | 142900 | 86595320200 | 102800 | 102800 | 102800 | 102700 | 512 |
| 244 | 20240419 | 142800 | 86542706900 | 102800 | 102800 | 102800 | 102600 | 276 |
| 245 | 20240419 | 142700 | 86514350300 | 102800 | 102800 | 102900 | 102600 | 312 |
| 246 | 20240419 | 142600 | 86482278900 | 102700 | 102800 | 102900 | 102500 | 176 |
| 247 | 20240419 | 142500 | 86464220500 | 102500 | 102800 | 102900 | 102500 | 594 |
| 248 | 20240419 | 142400 | 86403244000 | 102900 | 102800 | 102900 | 102700 | 245 |
| 249 | 20240419 | 142300 | 86378061700 | 102600 | 102400 | 102800 | 102300 | 1820 |
| 250 | 20240419 | 142200 | 86191669000 | 102400 | 102400 | 102500 | 102300 | 1146 |
| 251 | 20240419 | 142100 | 86074318500 | 102500 | 102800 | 102800 | 102400 | 897 |
| 252 | 20240419 | 142000 | 85982347000 | 102700 | 102600 | 102800 | 102600 | 262 |
| 253 | 20240419 | 141900 | 85955439800 | 102600 | 102700 | 102800 | 102600 | 617 |
| 254 | 20240419 | 141800 | 85892102500 | 102700 | 102700 | 102800 | 102500 | 449 |
| 255 | 20240419 | 141700 | 85845994000 | 102500 | 102800 | 102800 | 102500 | 1251 |
| 256 | 20240419 | 141600 | 85717675000 | 102800 | 102800 | 102900 | 102800 | 116 |
| 257 | 20240419 | 141500 | 85705750000 | 102900 | 103000 | 103100 | 102800 | 257 |
| 258 | 20240419 | 141400 | 85679294700 | 103100 | 102800 | 103100 | 102700 | 3066 |
| 259 | 20240419 | 141300 | 85363534600 | 102700 | 102700 | 102800 | 102700 | 804 |
| 260 | 20240419 | 141200 | 85280962600 | 102800 | 102800 | 102900 | 102800 | 147 |
| 261 | 20240419 | 141100 | 85265848600 | 102800 | 102900 | 102900 | 102700 | 215 |
| 262 | 20240419 | 141000 | 85243741600 | 102800 | 102500 | 103000 | 102500 | 736 |
| 263 | 20240419 | 140900 | 85168211500 | 102500 | 102600 | 102700 | 102400 | 1920 |
| 264 | 20240419 | 140800 | 84971441200 | 102700 | 102600 | 102900 | 102500 | 813 |
| 265 | 20240419 | 140700 | 84887996400 | 102600 | 103000 | 103000 | 102500 | 1553 |
| 266 | 20240419 | 140600 | 84728472300 | 103000 | 103000 | 103100 | 102900 | 525 |
| 267 | 20240419 | 140500 | 84674406800 | 103000 | 103100 | 103100 | 103000 | 300 |
| 268 | 20240419 | 140400 | 84643488000 | 103100 | 102900 | 103100 | 102900 | 1220 |
| 269 | 20240419 | 140300 | 84517839800 | 102900 | 103000 | 103000 | 102900 | 455 |
| 270 | 20240419 | 140200 | 84471006400 | 103100 | 103000 | 103100 | 102800 | 700 |
| 271 | 20240419 | 140100 | 84398923200 | 102900 | 102900 | 103000 | 102800 | 214 |
| 272 | 20240419 | 140000 | 84376913200 | 102900 | 103000 | 103000 | 102900 | 874 |
| 273 | 20240419 | 135900 | 84286965100 | 102900 | 102900 | 103100 | 102900 | 608 |
| 274 | 20240419 | 135800 | 84224360200 | 103000 | 102900 | 103000 | 102900 | 257 |
| 275 | 20240419 | 135700 | 84197899500 | 103000 | 103100 | 103100 | 102900 | 545 |
| 276 | 20240419 | 135600 | 84141769700 | 103100 | 103100 | 103100 | 103000 | 43 |
| 277 | 20240419 | 135500 | 84137337400 | 103100 | 103200 | 103200 | 103000 | 400 |
| 278 | 20240419 | 135400 | 84096097800 | 103200 | 103100 | 103200 | 103000 | 317 |
| 279 | 20240419 | 135300 | 84063410500 | 103100 | 103000 | 103200 | 103000 | 591 |
| 280 | 20240419 | 135200 | 84002511200 | 102900 | 103000 | 103000 | 102800 | 147 |
| 281 | 20240419 | 135100 | 83987380300 | 103000 | 102900 | 103000 | 102700 | 299 |
| 282 | 20240419 | 135000 | 83956606900 | 102900 | 103100 | 103200 | 102600 | 2249 |
| 283 | 20240419 | 134900 | 83725343300 | 103100 | 103100 | 103200 | 102900 | 486 |
| 284 | 20240419 | 134800 | 83675255800 | 103200 | 103200 | 103200 | 103100 | 692 |
| 285 | 20240419 | 134700 | 83603867000 | 103200 | 103200 | 103200 | 103000 | 50 |
| 286 | 20240419 | 134600 | 83598712800 | 103100 | 103100 | 103200 | 103000 | 464 |
| 287 | 20240419 | 134500 | 83550876900 | 102900 | 103000 | 103100 | 102900 | 871 |
| 288 | 20240419 | 134400 | 83461157900 | 103000 | 103300 | 103300 | 103000 | 148 |
| 289 | 20240419 | 134300 | 83445907500 | 103300 | 103400 | 103400 | 103200 | 1189 |
| 290 | 20240419 | 134200 | 83323086600 | 103400 | 103300 | 103400 | 103300 | 122 |
| 291 | 20240419 | 134100 | 83310478600 | 103400 | 103300 | 103400 | 103200 | 428 |
| 292 | 20240419 | 134000 | 83266267000 | 103300 | 103400 | 103400 | 103200 | 728 |
| 293 | 20240419 | 133900 | 83191086900 | 103400 | 103100 | 103400 | 103100 | 965 |
| 294 | 20240419 | 133800 | 83091433300 | 103100 | 103200 | 103300 | 103100 | 170 |
| 295 | 20240419 | 133700 | 83073890500 | 103200 | 103300 | 103300 | 103000 | 1228 |
| 296 | 20240419 | 133600 | 82947342400 | 103100 | 103100 | 103300 | 103100 | 341 |
| 297 | 20240419 | 133500 | 82912174300 | 103200 | 102800 | 103200 | 102700 | 1493 |
| 298 | 20240419 | 133400 | 82758539800 | 102900 | 102700 | 102900 | 102700 | 766 |
| 299 | 20240419 | 133300 | 82679774200 | 102700 | 102800 | 102800 | 102600 | 724 |
| 300 | 20240419 | 133200 | 82605417300 | 102800 | 103200 | 103200 | 102700 | 2300 |
| 301 | 20240419 | 133100 | 82368685500 | 103100 | 103400 | 103400 | 103100 | 1094 |
| 302 | 20240419 | 133000 | 82255800000 | 103300 | 103700 | 103800 | 103300 | 1840 |
| 303 | 20240419 | 132900 | 82065473700 | 103700 | 103400 | 103800 | 103300 | 3295 |
| 304 | 20240419 | 132800 | 81724042200 | 103500 | 103300 | 103500 | 103200 | 1031 |
| 305 | 20240419 | 132700 | 81617486800 | 103200 | 103300 | 103300 | 103200 | 508 |
| 306 | 20240419 | 132600 | 81565030500 | 103300 | 103400 | 103400 | 103300 | 494 |
| 307 | 20240419 | 132500 | 81513991100 | 103300 | 103400 | 103400 | 103300 | 256 |
| 308 | 20240419 | 132400 | 81487533000 | 103400 | 103400 | 103400 | 103300 | 339 |
| 309 | 20240419 | 132300 | 81452488200 | 103500 | 103500 | 103600 | 103400 | 2036 |
| 310 | 20240419 | 132200 | 81241735000 | 103500 | 103600 | 103600 | 103500 | 906 |
| 311 | 20240419 | 132100 | 81147948600 | 103500 | 103700 | 103700 | 103300 | 1600 |
| 312 | 20240419 | 132000 | 80982389300 | 103600 | 103500 | 103600 | 103500 | 1518 |
| 313 | 20240419 | 131900 | 80825196100 | 103500 | 103400 | 103500 | 103400 | 1398 |
| 314 | 20240419 | 131800 | 80680541700 | 103400 | 103400 | 103500 | 103300 | 1865 |
| 315 | 20240419 | 131700 | 80487579800 | 103300 | 103100 | 103300 | 103000 | 2301 |
| 316 | 20240419 | 131600 | 80250019400 | 103000 | 102900 | 103000 | 102800 | 678 |
| 317 | 20240419 | 131500 | 80180210300 | 102900 | 102600 | 102900 | 102600 | 1188 |
| 318 | 20240419 | 131400 | 80058008400 | 102700 | 102500 | 102700 | 102400 | 732 |
| 319 | 20240419 | 131300 | 79982929500 | 102600 | 102700 | 102800 | 102500 | 312 |
| 320 | 20240419 | 131200 | 79950920200 | 102800 | 102600 | 102800 | 102300 | 1584 |
| 321 | 20240419 | 131100 | 79788585200 | 102700 | 102700 | 102900 | 102400 | 822 |
| 322 | 20240419 | 131000 | 79704259600 | 102900 | 102900 | 103000 | 102700 | 651 |
| 323 | 20240419 | 130900 | 79637324900 | 102900 | 103100 | 103100 | 102800 | 1390 |
| 324 | 20240419 | 130800 | 79494104200 | 103100 | 102800 | 103100 | 102700 | 849 |
| 325 | 20240419 | 130700 | 79406689700 | 102800 | 102800 | 103100 | 102500 | 2041 |
| 326 | 20240419 | 130600 | 79196899900 | 103100 | 102700 | 103200 | 102600 | 2004 |
| 327 | 20240419 | 130500 | 78990932300 | 102700 | 103200 | 103300 | 102600 | 2365 |
| 328 | 20240419 | 130400 | 78747496500 | 103300 | 103400 | 103500 | 103200 | 546 |
| 329 | 20240419 | 130300 | 78691062500 | 103400 | 103500 | 103600 | 103400 | 1769 |
| 330 | 20240419 | 130200 | 78507855500 | 103500 | 103200 | 103600 | 103200 | 717 |
| 331 | 20240419 | 130100 | 78433795300 | 103200 | 103200 | 103200 | 103100 | 664 |
| 332 | 20240419 | 130000 | 78365290000 | 103200 | 103800 | 103800 | 103200 | 3607 |
| 333 | 20240419 | 125900 | 77991760100 | 103800 | 103800 | 104000 | 103700 | 3781 |
| 334 | 20240419 | 125800 | 77599053600 | 103800 | 103600 | 103900 | 103600 | 1881 |
| 335 | 20240419 | 125700 | 77403847400 | 103500 | 103300 | 103700 | 103300 | 4092 |
| 336 | 20240419 | 125600 | 76980091100 | 103400 | 103200 | 103400 | 103000 | 1525 |
| 337 | 20240419 | 125500 | 76822754400 | 103300 | 103200 | 103300 | 103200 | 1112 |
| 338 | 20240419 | 125400 | 76707957500 | 103300 | 103000 | 103500 | 103000 | 933 |
| 339 | 20240419 | 125300 | 76611666000 | 102900 | 103000 | 103100 | 102900 | 1024 |
| 340 | 20240419 | 125200 | 76506230100 | 103100 | 103100 | 103200 | 102900 | 1817 |
| 341 | 20240419 | 125100 | 76318949500 | 103200 | 103600 | 103700 | 103200 | 3000 |
| 342 | 20240419 | 125000 | 76008822000 | 103600 | 103500 | 103900 | 103400 | 1900 |
| 343 | 20240419 | 124900 | 75811819500 | 103400 | 103700 | 103700 | 103400 | 1878 |
| 344 | 20240419 | 124800 | 75617251500 | 103800 | 103400 | 103800 | 103100 | 1498 |
| 345 | 20240419 | 124700 | 75462103000 | 103300 | 103000 | 103900 | 102800 | 12409 |
| 346 | 20240419 | 124600 | 74176002000 | 103000 | 102800 | 103200 | 102600 | 3168 |
| 347 | 20240419 | 124500 | 73850028400 | 102800 | 102600 | 102900 | 102600 | 2463 |
| 348 | 20240419 | 124400 | 73596778200 | 102600 | 102700 | 102700 | 102400 | 975 |
| 349 | 20240419 | 124300 | 73496742900 | 102700 | 102400 | 102700 | 102300 | 1678 |
| 350 | 20240419 | 124200 | 73324886200 | 102400 | 102600 | 102600 | 102300 | 3611 |
| 351 | 20240419 | 124100 | 72955168000 | 102700 | 102800 | 102900 | 102600 | 2263 |
| 352 | 20240419 | 124000 | 72722420800 | 102800 | 102300 | 102800 | 102200 | 7959 |
| 353 | 20240419 | 123900 | 71905881400 | 102300 | 101800 | 102400 | 101800 | 1971 |
| 354 | 20240419 | 123800 | 71704815500 | 101800 | 102100 | 102100 | 101800 | 1224 |
| 355 | 20240419 | 123700 | 71579991500 | 102400 | 102600 | 102700 | 102200 | 3160 |
| 356 | 20240419 | 123600 | 71256217900 | 102600 | 102700 | 102900 | 102500 | 2605 |
| 357 | 20240419 | 123500 | 70988526300 | 102600 | 102600 | 102600 | 102300 | 2917 |
| 358 | 20240419 | 123400 | 70689576700 | 102600 | 102300 | 102700 | 102200 | 4424 |
| 359 | 20240419 | 123300 | 70236255500 | 102300 | 102000 | 102300 | 101900 | 2055 |
| 360 | 20240419 | 123200 | 70026384600 | 102100 | 101700 | 102100 | 101700 | 441 |
| 361 | 20240419 | 123100 | 69981431100 | 101700 | 101900 | 102400 | 101700 | 4297 |
| 362 | 20240419 | 123000 | 69542883900 | 101800 | 102000 | 102000 | 101700 | 1835 |
| 363 | 20240419 | 122900 | 69355962700 | 102100 | 101800 | 102300 | 101800 | 5448 |
| 364 | 20240419 | 122800 | 68799909300 | 101800 | 101600 | 101800 | 101500 | 1758 |
| 365 | 20240419 | 122700 | 68621220600 | 101600 | 101600 | 101700 | 101500 | 1188 |
| 366 | 20240419 | 122600 | 68500521200 | 101600 | 101800 | 101800 | 101500 | 2951 |
| 367 | 20240419 | 122500 | 68200721500 | 101900 | 101200 | 101900 | 101200 | 5924 |
| 368 | 20240419 | 122400 | 67599421800 | 101000 | 101200 | 101400 | 100900 | 977 |
| 369 | 20240419 | 122300 | 67500632000 | 101200 | 101300 | 101500 | 100800 | 3324 |
| 370 | 20240419 | 122200 | 67163907800 | 101200 | 100800 | 101300 | 100800 | 5350 |
| 371 | 20240419 | 122100 | 66622895500 | 100900 | 100800 | 101000 | 100800 | 2616 |
| 372 | 20240419 | 122000 | 66358926800 | 100800 | 100700 | 100900 | 100600 | 2126 |
| 373 | 20240419 | 121900 | 66144585700 | 100700 | 100600 | 100700 | 100400 | 1036 |
| 374 | 20240419 | 121800 | 66040369100 | 100600 | 100600 | 100700 | 100500 | 1289 |
| 375 | 20240419 | 121700 | 65910699200 | 100600 | 100100 | 100600 | 100100 | 1822 |
| 376 | 20240419 | 121600 | 65727642200 | 100100 | 100200 | 100400 | 100100 | 769 |
| 377 | 20240419 | 121500 | 65650534200 | 100300 | 100300 | 100400 | 100100 | 1407 |
| 378 | 20240419 | 121400 | 65509377800 | 100200 | 100100 | 100200 | 100000 | 692 |
| 379 | 20240419 | 121300 | 65440076500 | 100100 | 100000 | 100100 | 100000 | 461 |
| 380 | 20240419 | 121200 | 65393960800 | 100000 | 100100 | 100100 | 99800 | 1329 |
| 381 | 20240419 | 121100 | 65261117400 | 100100 | 100100 | 100200 | 99900 | 1665 |
| 382 | 20240419 | 121000 | 65094583200 | 100100 | 100100 | 100200 | 100000 | 874 |
| 383 | 20240419 | 120900 | 65007083700 | 100300 | 100200 | 100300 | 100000 | 2058 |
| 384 | 20240419 | 120800 | 64800824800 | 100100 | 100200 | 100300 | 100100 | 969 |
| 385 | 20240419 | 120700 | 64703684400 | 100200 | 100100 | 100200 | 99900 | 2228 |
| 386 | 20240419 | 120600 | 64480729900 | 100200 | 99900 | 100200 | 99900 | 1959 |
| 387 | 20240419 | 120500 | 64284648400 | 100000 | 99700 | 100000 | 99700 | 6209 |
| 388 | 20240419 | 120400 | 63664539100 | 99700 | 99300 | 99700 | 99300 | 1944 |
| 389 | 20240419 | 120300 | 63470971900 | 99300 | 99400 | 99500 | 99100 | 1889 |
| 390 | 20240419 | 120200 | 63283422900 | 99400 | 99200 | 99600 | 99200 | 3651 |
| 391 | 20240419 | 120100 | 62920420400 | 99200 | 98600 | 99200 | 98600 | 2775 |
| 392 | 20240419 | 120000 | 62646346100 | 98600 | 98700 | 98700 | 98600 | 529 |
| 393 | 20240419 | 115900 | 62594171500 | 98700 | 98700 | 98800 | 98500 | 1292 |
| 394 | 20240419 | 115800 | 62466736300 | 98700 | 98900 | 99000 | 98600 | 1114 |
| 395 | 20240419 | 115700 | 62356688300 | 99000 | 99000 | 99000 | 98700 | 1250 |
| 396 | 20240419 | 115600 | 62233155400 | 99000 | 99000 | 99200 | 98900 | 1137 |
| 397 | 20240419 | 115500 | 62120559700 | 98900 | 98800 | 98900 | 98700 | 663 |
| 398 | 20240419 | 115400 | 62055037400 | 98800 | 98800 | 98800 | 98600 | 1076 |
| 399 | 20240419 | 115300 | 61948846600 | 98800 | 98800 | 98800 | 98700 | 127 |
| 400 | 20240419 | 115200 | 61936301600 | 98800 | 98900 | 98900 | 98700 | 1008 |
| 401 | 20240419 | 115100 | 61836760400 | 98800 | 98900 | 99000 | 98700 | 1897 |
| 402 | 20240419 | 115000 | 61649229000 | 98900 | 98600 | 98900 | 98600 | 1174 |
| 403 | 20240419 | 114900 | 61533206500 | 98600 | 98600 | 98700 | 98500 | 1324 |
| 404 | 20240419 | 114800 | 61402665100 | 98700 | 98600 | 98700 | 98600 | 270 |
| 405 | 20240419 | 114700 | 61376021800 | 98400 | 98600 | 98900 | 98400 | 5956 |
| 406 | 20240419 | 114600 | 60789205000 | 98500 | 98600 | 98800 | 98500 | 3239 |
| 407 | 20240419 | 114500 | 60469817600 | 98700 | 98800 | 98900 | 98700 | 811 |
| 408 | 20240419 | 114400 | 60389763700 | 98700 | 98800 | 99000 | 98700 | 1041 |
| 409 | 20240419 | 114300 | 60286931400 | 98800 | 98900 | 98900 | 98700 | 1011 |
| 410 | 20240419 | 114200 | 60187114000 | 99000 | 99100 | 99100 | 98700 | 4328 |
| 411 | 20240419 | 114100 | 59759051000 | 99200 | 99100 | 99200 | 99000 | 796 |
| 412 | 20240419 | 114000 | 59680193900 | 99000 | 99000 | 99100 | 98900 | 1101 |
| 413 | 20240419 | 113900 | 59571171200 | 99000 | 99100 | 99100 | 99000 | 578 |
| 414 | 20240419 | 113800 | 59513934100 | 99100 | 99200 | 99200 | 99000 | 423 |
| 415 | 20240419 | 113700 | 59472010600 | 99100 | 99200 | 99300 | 99000 | 653 |
| 416 | 20240419 | 113600 | 59407276000 | 99200 | 98900 | 99300 | 98900 | 2236 |
| 417 | 20240419 | 113500 | 59185731300 | 99000 | 99000 | 99200 | 99000 | 917 |
| 418 | 20240419 | 113400 | 59094913200 | 99100 | 99100 | 99100 | 98900 | 830 |
| 419 | 20240419 | 113300 | 59012758600 | 99100 | 99000 | 99100 | 98900 | 1073 |
| 420 | 20240419 | 113200 | 58906555900 | 99000 | 99000 | 99100 | 99000 | 1687 |
| 421 | 20240419 | 113100 | 58739527400 | 99100 | 99100 | 99200 | 99000 | 851 |
| 422 | 20240419 | 113000 | 58655193100 | 99200 | 99300 | 99300 | 99000 | 990 |
| 423 | 20240419 | 112900 | 58557078800 | 99300 | 99400 | 99600 | 99200 | 1081 |
| 424 | 20240419 | 112800 | 58449730000 | 99600 | 99500 | 99700 | 99300 | 5364 |
| 425 | 20240419 | 112700 | 57916268500 | 99500 | 99300 | 99500 | 99300 | 2821 |
| 426 | 20240419 | 112600 | 57635928500 | 99200 | 99200 | 99300 | 99100 | 1777 |
| 427 | 20240419 | 112500 | 57459653000 | 99200 | 99200 | 99300 | 99100 | 920 |
| 428 | 20240419 | 112400 | 57368408300 | 99300 | 99000 | 99300 | 98800 | 2023 |
| 429 | 20240419 | 112300 | 57168276700 | 99000 | 99300 | 99300 | 99000 | 1076 |
| 430 | 20240419 | 112200 | 57061645900 | 99200 | 99400 | 99400 | 99000 | 1317 |
| 431 | 20240419 | 112100 | 56930988800 | 99300 | 99000 | 99400 | 99000 | 1275 |
| 432 | 20240419 | 112000 | 56804457100 | 99000 | 98900 | 99200 | 98900 | 524 |
| 433 | 20240419 | 111900 | 56752566700 | 98900 | 99000 | 99200 | 98900 | 1561 |
| 434 | 20240419 | 111800 | 56598073200 | 99000 | 98600 | 99000 | 98600 | 1214 |
| 435 | 20240419 | 111700 | 56478229200 | 98700 | 99000 | 99100 | 98500 | 1819 |
| 436 | 20240419 | 111600 | 56298679000 | 98900 | 98800 | 99100 | 98600 | 3510 |
| 437 | 20240419 | 111500 | 55951507700 | 98800 | 98800 | 98800 | 98400 | 7247 |
| 438 | 20240419 | 111400 | 55237096100 | 98800 | 98600 | 99000 | 98500 | 1973 |
| 439 | 20240419 | 111300 | 55042205500 | 98600 | 99100 | 99100 | 98600 | 5460 |
| 440 | 20240419 | 111200 | 54503003900 | 99100 | 99300 | 99500 | 99000 | 1372 |
| 441 | 20240419 | 111100 | 54366866600 | 99400 | 99000 | 99500 | 99000 | 2808 |
| 442 | 20240419 | 111000 | 54088379700 | 99000 | 99300 | 99500 | 98800 | 12233 |
| 443 | 20240419 | 110900 | 52876138400 | 99400 | 99500 | 99500 | 99200 | 2021 |
| 444 | 20240419 | 110800 | 52675433700 | 99500 | 99700 | 99700 | 99300 | 1835 |
| 445 | 20240419 | 110700 | 52492847900 | 99700 | 99300 | 99800 | 99200 | 2425 |
| 446 | 20240419 | 110600 | 52252011600 | 99300 | 99400 | 99600 | 99200 | 3496 |
| 447 | 20240419 | 110500 | 51904808700 | 99400 | 99500 | 99600 | 99300 | 1451 |
| 448 | 20240419 | 110400 | 51760523200 | 99600 | 99500 | 99800 | 99400 | 2200 |
| 449 | 20240419 | 110300 | 51541399700 | 99600 | 99800 | 99800 | 99400 | 1492 |
| 450 | 20240419 | 110200 | 51392932500 | 99800 | 99700 | 99800 | 99500 | 1236 |
| 451 | 20240419 | 110100 | 51269719100 | 99700 | 99500 | 99700 | 99200 | 2787 |
| 452 | 20240419 | 110000 | 50992783900 | 99400 | 99300 | 99600 | 99200 | 2759 |
| 453 | 20240419 | 105900 | 50718378200 | 99300 | 99500 | 99600 | 99200 | 5574 |
| 454 | 20240419 | 105800 | 50165102200 | 99500 | 99700 | 99800 | 99200 | 7280 |
| 455 | 20240419 | 105700 | 49441656700 | 99700 | 99800 | 99900 | 99500 | 3049 |
| 456 | 20240419 | 105600 | 49137703100 | 99900 | 100000 | 100200 | 99500 | 8865 |
| 457 | 20240419 | 105500 | 48253994600 | 100100 | 100100 | 100200 | 99800 | 1093 |
| 458 | 20240419 | 105400 | 48144688300 | 99900 | 100300 | 100300 | 99900 | 4721 |
| 459 | 20240419 | 105300 | 47672314700 | 100300 | 100100 | 100500 | 100100 | 1037 |
| 460 | 20240419 | 105200 | 47568347100 | 100100 | 100400 | 100600 | 100100 | 2895 |
| 461 | 20240419 | 105100 | 47277446300 | 100400 | 100100 | 100600 | 99900 | 2853 |
| 462 | 20240419 | 105000 | 46991461800 | 100100 | 99600 | 100200 | 99600 | 2582 |
| 463 | 20240419 | 104900 | 46733676800 | 99600 | 99900 | 99900 | 99600 | 2799 |
| 464 | 20240419 | 104800 | 46454521800 | 99800 | 99700 | 99900 | 99500 | 1086 |
| 465 | 20240419 | 104700 | 46346161800 | 99600 | 100100 | 100200 | 99500 | 2737 |
| 466 | 20240419 | 104600 | 46072879700 | 100100 | 99700 | 100400 | 99700 | 3604 |
| 467 | 20240419 | 104500 | 45712553700 | 99600 | 99400 | 99700 | 99000 | 14943 |
| 468 | 20240419 | 104400 | 44230734300 | 99500 | 99900 | 100000 | 99500 | 6947 |
| 469 | 20240419 | 104300 | 43538382700 | 99900 | 100000 | 100200 | 99800 | 1114 |
| 470 | 20240419 | 104200 | 43427037300 | 100100 | 100200 | 100200 | 100000 | 497 |
| 471 | 20240419 | 104100 | 43377271800 | 100200 | 100100 | 100500 | 99700 | 12281 |
| 472 | 20240419 | 104000 | 42150345800 | 100000 | 100000 | 100500 | 99900 | 2609 |
| 473 | 20240419 | 103900 | 41888923600 | 100000 | 100200 | 100200 | 99900 | 2473 |
| 474 | 20240419 | 103800 | 41641525500 | 100200 | 100700 | 100700 | 100100 | 3245 |
| 475 | 20240419 | 103700 | 41315617400 | 100700 | 100900 | 100900 | 100400 | 1186 |
| 476 | 20240419 | 103600 | 41196280500 | 100800 | 100500 | 100900 | 100500 | 1760 |
| 477 | 20240419 | 103500 | 41019059400 | 100500 | 100100 | 100500 | 100100 | 1856 |
| 478 | 20240419 | 103400 | 40832915000 | 100200 | 100400 | 100600 | 99900 | 6208 |
| 479 | 20240419 | 103300 | 40210557300 | 100400 | 100000 | 100400 | 99700 | 4934 |
| 480 | 20240419 | 103200 | 39717572900 | 100100 | 100000 | 100100 | 99800 | 3894 |
| 481 | 20240419 | 103100 | 39328551100 | 100000 | 100300 | 100600 | 99700 | 17902 |
| 482 | 20240419 | 103000 | 37538216000 | 100300 | 101100 | 101100 | 100300 | 11780 |
| 483 | 20240419 | 102900 | 36351958500 | 101200 | 101200 | 101400 | 101000 | 4238 |
| 484 | 20240419 | 102800 | 35923562600 | 101200 | 101700 | 101700 | 101200 | 3907 |
| 485 | 20240419 | 102700 | 35527630700 | 101700 | 101600 | 101700 | 101500 | 632 |
| 486 | 20240419 | 102600 | 35463413700 | 101500 | 101600 | 101700 | 101500 | 1566 |
| 487 | 20240419 | 102500 | 35304344400 | 101700 | 101700 | 101900 | 101500 | 1407 |
| 488 | 20240419 | 102400 | 35161277000 | 101700 | 101700 | 101900 | 101300 | 5420 |
| 489 | 20240419 | 102300 | 34611141800 | 101800 | 101400 | 101900 | 101300 | 3041 |
| 490 | 20240419 | 102200 | 34302468100 | 101400 | 101500 | 101800 | 101300 | 4518 |
| 491 | 20240419 | 102100 | 33843995400 | 101500 | 102400 | 102400 | 101500 | 12575 |
| 492 | 20240419 | 102000 | 32563166500 | 102300 | 102200 | 102400 | 102200 | 1015 |
| 493 | 20240419 | 101900 | 32459362200 | 102200 | 102400 | 102600 | 102200 | 2920 |
| 494 | 20240419 | 101800 | 32160668800 | 102400 | 102600 | 102700 | 102300 | 1707 |
| 495 | 20240419 | 101700 | 31985691900 | 102600 | 102500 | 102800 | 102500 | 569 |
| 496 | 20240419 | 101600 | 31927322300 | 102500 | 102500 | 102600 | 102200 | 1766 |
| 497 | 20240419 | 101500 | 31746647300 | 102500 | 102600 | 102800 | 102300 | 3171 |
| 498 | 20240419 | 101400 | 31421714400 | 102600 | 102800 | 103000 | 102600 | 2061 |
| 499 | 20240419 | 101300 | 31209924600 | 102800 | 102900 | 103000 | 102500 | 5860 |
| 500 | 20240419 | 101200 | 30608572400 | 102900 | 103200 | 103200 | 102800 | 4772 |
| 501 | 20240419 | 101100 | 30116828300 | 103300 | 103300 | 103400 | 103200 | 1475 |
| 502 | 20240419 | 101000 | 29964522800 | 103200 | 103200 | 103900 | 103200 | 1840 |
| 503 | 20240419 | 100900 | 29774254700 | 103200 | 104000 | 104100 | 103200 | 3155 |
| 504 | 20240419 | 100800 | 29447070100 | 104200 | 103900 | 104200 | 103900 | 1412 |
| 505 | 20240419 | 100700 | 29300195000 | 104000 | 103700 | 104000 | 103600 | 1060 |
| 506 | 20240419 | 100600 | 29190143200 | 103800 | 103900 | 103900 | 103600 | 525 |
| 507 | 20240419 | 100500 | 29135664300 | 103900 | 103500 | 103900 | 103400 | 733 |
| 508 | 20240419 | 100400 | 29059707500 | 103600 | 103900 | 104100 | 103500 | 3997 |
| 509 | 20240419 | 100300 | 28645319100 | 103900 | 104200 | 104300 | 103800 | 1672 |
| 510 | 20240419 | 100200 | 28471312400 | 104200 | 103900 | 104200 | 103800 | 1577 |
| 511 | 20240419 | 100100 | 28307215500 | 103900 | 103600 | 103900 | 103600 | 1533 |
| 512 | 20240419 | 100000 | 28148222500 | 103600 | 104000 | 104100 | 103600 | 5287 |
| 513 | 20240419 | 095900 | 27599690200 | 104000 | 103900 | 104000 | 103300 | 4890 |
| 514 | 20240419 | 095800 | 27092892600 | 104000 | 104300 | 104300 | 103900 | 4631 |
| 515 | 20240419 | 095700 | 26611005200 | 104200 | 104900 | 105000 | 104100 | 9674 |
| 516 | 20240419 | 095600 | 25599650200 | 104900 | 104800 | 105200 | 104600 | 11281 |
| 517 | 20240419 | 095500 | 24415768800 | 104800 | 104500 | 104800 | 104400 | 7707 |
| 518 | 20240419 | 095400 | 23609105100 | 104500 | 104400 | 104900 | 104300 | 5995 |
| 519 | 20240419 | 095300 | 22981756300 | 104400 | 104300 | 104800 | 104300 | 8152 |
| 520 | 20240419 | 095200 | 22129642800 | 104400 | 104200 | 104400 | 104000 | 6069 |
| 521 | 20240419 | 095100 | 21496969400 | 104200 | 104000 | 104600 | 103700 | 7318 |
| 522 | 20240419 | 095000 | 20734487600 | 104000 | 103700 | 104400 | 103600 | 9207 |
| 523 | 20240419 | 094900 | 19777605200 | 103600 | 103400 | 103700 | 103300 | 3444 |
| 524 | 20240419 | 094800 | 19421146200 | 103400 | 102800 | 103500 | 102700 | 3357 |
| 525 | 20240419 | 094700 | 19074969800 | 102700 | 102800 | 102900 | 102600 | 736 |
| 526 | 20240419 | 094600 | 18999341300 | 102800 | 102800 | 102900 | 102800 | 981 |
| 527 | 20240419 | 094500 | 18898480400 | 102800 | 102900 | 102900 | 102700 | 1547 |
| 528 | 20240419 | 094400 | 18739472600 | 102900 | 102700 | 102900 | 102700 | 326 |
| 529 | 20240419 | 094300 | 18705961000 | 102800 | 102700 | 102800 | 102700 | 802 |
| 530 | 20240419 | 094200 | 18623568800 | 102700 | 102900 | 102900 | 102500 | 106 |
| 531 | 20240419 | 094100 | 18612678200 | 102500 | 102700 | 102900 | 102500 | 1118 |
| 532 | 20240419 | 094000 | 18497903800 | 102600 | 102700 | 102800 | 102600 | 705 |
| 533 | 20240419 | 093900 | 18425452100 | 102600 | 102400 | 102800 | 102300 | 2167 |
| 534 | 20240419 | 093800 | 18203150500 | 102400 | 102500 | 102600 | 102200 | 1698 |
| 535 | 20240419 | 093700 | 18029326000 | 102600 | 102600 | 102600 | 102400 | 2699 |
| 536 | 20240419 | 093600 | 17752617500 | 102600 | 102600 | 102700 | 102500 | 1092 |
| 537 | 20240419 | 093500 | 17640549100 | 102600 | 102600 | 102800 | 102600 | 1838 |
| 538 | 20240419 | 093400 | 17451806900 | 102600 | 102500 | 102800 | 102500 | 884 |
| 539 | 20240419 | 093300 | 17361094300 | 102700 | 102400 | 102800 | 102200 | 2493 |
| 540 | 20240419 | 093200 | 17105552900 | 102400 | 102400 | 102600 | 102300 | 1482 |
| 541 | 20240419 | 093100 | 16953715700 | 102400 | 102300 | 102400 | 102100 | 3654 |
| 542 | 20240419 | 093000 | 16579938100 | 102400 | 103100 | 103100 | 102200 | 5436 |
| 543 | 20240419 | 092900 | 16021883200 | 103100 | 103000 | 103100 | 102900 | 2858 |
| 544 | 20240419 | 092800 | 15727395000 | 103100 | 102800 | 103100 | 102800 | 5505 |
| 545 | 20240419 | 092700 | 15160610700 | 102900 | 102900 | 103000 | 102400 | 7057 |
| 546 | 20240419 | 092600 | 14435923700 | 102800 | 102600 | 103100 | 102600 | 5363 |
| 547 | 20240419 | 092500 | 13884425200 | 102600 | 102700 | 102800 | 102600 | 2994 |
| 548 | 20240419 | 092400 | 13577001500 | 102700 | 102500 | 102700 | 102300 | 3285 |
| 549 | 20240419 | 092300 | 13240260600 | 102500 | 102600 | 102800 | 102300 | 4208 |
| 550 | 20240419 | 092200 | 12808654400 | 102600 | 102600 | 102800 | 102400 | 6401 |
| 551 | 20240419 | 092100 | 12151628700 | 102600 | 102200 | 102600 | 101900 | 2771 |
| 552 | 20240419 | 092000 | 11867846700 | 102200 | 101700 | 102500 | 101600 | 2838 |
| 553 | 20240419 | 091900 | 11578536400 | 101600 | 102000 | 102100 | 101600 | 1946 |
| 554 | 20240419 | 091800 | 11380454000 | 102000 | 102600 | 102600 | 101900 | 4021 |
| 555 | 20240419 | 091700 | 10969666900 | 102600 | 102200 | 102600 | 102100 | 3115 |
| 556 | 20240419 | 091600 | 10650786000 | 102100 | 101900 | 102200 | 101900 | 1300 |
| 557 | 20240419 | 091500 | 10518135200 | 101900 | 102300 | 102400 | 101700 | 2622 |
| 558 | 20240419 | 091400 | 10250770200 | 102100 | 101500 | 102400 | 101500 | 3622 |
| 559 | 20240419 | 091300 | 9881152400 | 101700 | 101100 | 101700 | 101000 | 2627 |
| 560 | 20240419 | 091200 | 9615163800 | 101100 | 101500 | 101600 | 101000 | 1683 |
| 561 | 20240419 | 091100 | 9444845800 | 101400 | 101400 | 101700 | 101200 | 1153 |
| 562 | 20240419 | 091000 | 9327883600 | 101300 | 101300 | 101500 | 100900 | 12789 |
| 563 | 20240419 | 090900 | 8034864600 | 101300 | 101800 | 101800 | 101300 | 3247 |
| 564 | 20240419 | 090800 | 7705263500 | 101800 | 102000 | 102300 | 101800 | 2126 |
| 565 | 20240419 | 090700 | 7488625100 | 102000 | 101500 | 102500 | 101400 | 3475 |
| 566 | 20240419 | 090600 | 7133885500 | 101400 | 102200 | 102300 | 101300 | 8217 |
| 567 | 20240419 | 090500 | 6298613500 | 102200 | 101700 | 102300 | 101700 | 5603 |
| 568 | 20240419 | 090400 | 5727009300 | 101600 | 101800 | 101900 | 101300 | 8562 |
| 569 | 20240419 | 090300 | 4857372800 | 101900 | 102400 | 102600 | 101900 | 8365 |
| 570 | 20240419 | 090200 | 4002650100 | 102300 | 102500 | 102800 | 102100 | 9362 |
| 571 | 20240419 | 090100 | 3044309700 | 102500 | 102200 | 102900 | 101800 | 8392 |
| 572 | 20240419 | 090000 | 2185638300 | 102100 | 102900 | 102900 | 101600 | 20063 |