33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240419 | 183200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 3 | 20240419 | 183100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 4 | 20240419 | 183000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 5 | 20240419 | 182900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 6 | 20240419 | 182800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 7 | 20240419 | 182700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 8 | 20240419 | 182600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 9 | 20240419 | 182500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 10 | 20240419 | 182400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 11 | 20240419 | 182300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 12 | 20240419 | 182200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 13 | 20240419 | 182100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 14 | 20240419 | 182000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 15 | 20240419 | 181900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 16 | 20240419 | 181800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 17 | 20240419 | 181700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 18 | 20240419 | 181600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 19 | 20240419 | 181500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 20 | 20240419 | 181400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 21 | 20240419 | 181300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 22 | 20240419 | 181200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 23 | 20240419 | 181100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 24 | 20240419 | 181000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 25 | 20240419 | 180900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 26 | 20240419 | 180800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 27 | 20240419 | 180700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 28 | 20240419 | 180600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 29 | 20240419 | 180500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 30 | 20240419 | 180400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 31 | 20240419 | 180300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 32 | 20240419 | 180200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 33 | 20240419 | 180100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 34 | 20240419 | 180000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 35 | 20240419 | 175900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 36 | 20240419 | 175800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 37 | 20240419 | 175700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 38 | 20240419 | 175600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 39 | 20240419 | 175500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 40 | 20240419 | 175400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 41 | 20240419 | 175300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 42 | 20240419 | 175200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 43 | 20240419 | 175100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 44 | 20240419 | 175000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 45 | 20240419 | 174900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 46 | 20240419 | 174800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 47 | 20240419 | 174700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 48 | 20240419 | 174600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 49 | 20240419 | 174500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 50 | 20240419 | 174400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 51 | 20240419 | 174300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 52 | 20240419 | 174200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 53 | 20240419 | 174100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 54 | 20240419 | 174000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 55 | 20240419 | 173900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 56 | 20240419 | 173800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 57 | 20240419 | 173700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 58 | 20240419 | 173600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 59 | 20240419 | 173500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 60 | 20240419 | 173400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 61 | 20240419 | 173300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 62 | 20240419 | 173200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 63 | 20240419 | 173100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 64 | 20240419 | 173000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 65 | 20240419 | 172900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 66 | 20240419 | 172800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 67 | 20240419 | 172700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 68 | 20240419 | 172600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 69 | 20240419 | 172500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 70 | 20240419 | 172400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 71 | 20240419 | 172300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 72 | 20240419 | 172200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 73 | 20240419 | 172100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 74 | 20240419 | 172000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 75 | 20240419 | 171900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 76 | 20240419 | 171800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 77 | 20240419 | 171700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 78 | 20240419 | 171600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 79 | 20240419 | 171500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 80 | 20240419 | 171400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 81 | 20240419 | 171300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 82 | 20240419 | 171200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 83 | 20240419 | 171100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 84 | 20240419 | 171000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 85 | 20240419 | 170900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 86 | 20240419 | 170800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 87 | 20240419 | 170700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 88 | 20240419 | 170600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 89 | 20240419 | 170500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 90 | 20240419 | 170400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 91 | 20240419 | 170300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 92 | 20240419 | 170200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 93 | 20240419 | 170100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 94 | 20240419 | 170000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 95 | 20240419 | 165900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 96 | 20240419 | 165800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 97 | 20240419 | 165700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 98 | 20240419 | 165600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 99 | 20240419 | 165500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 100 | 20240419 | 165400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 101 | 20240419 | 165300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 102 | 20240419 | 165200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 103 | 20240419 | 165100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 104 | 20240419 | 165000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 105 | 20240419 | 164900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 106 | 20240419 | 164800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 107 | 20240419 | 164700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 108 | 20240419 | 164600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 109 | 20240419 | 164500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 110 | 20240419 | 164400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 111 | 20240419 | 164300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 112 | 20240419 | 164200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 113 | 20240419 | 164100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 114 | 20240419 | 164000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 115 | 20240419 | 163900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 116 | 20240419 | 163800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 117 | 20240419 | 163700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 118 | 20240419 | 163600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 119 | 20240419 | 163500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 120 | 20240419 | 163400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 121 | 20240419 | 163300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 122 | 20240419 | 163200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 123 | 20240419 | 163100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 124 | 20240419 | 163000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 125 | 20240419 | 162900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 126 | 20240419 | 162800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 127 | 20240419 | 162700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 128 | 20240419 | 162600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 129 | 20240419 | 162500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 130 | 20240419 | 162400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 131 | 20240419 | 162300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 132 | 20240419 | 162200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 133 | 20240419 | 162100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 134 | 20240419 | 162000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 135 | 20240419 | 161900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 136 | 20240419 | 161800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 137 | 20240419 | 161700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 138 | 20240419 | 161600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 139 | 20240419 | 161500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 140 | 20240419 | 161400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 141 | 20240419 | 161300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 142 | 20240419 | 161200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 143 | 20240419 | 161100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 144 | 20240419 | 161000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 145 | 20240419 | 160900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 146 | 20240419 | 160800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 147 | 20240419 | 160700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 148 | 20240419 | 160600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 149 | 20240419 | 160500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 150 | 20240419 | 160400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 151 | 20240419 | 160300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 152 | 20240419 | 160200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 153 | 20240419 | 160100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 154 | 20240419 | 160000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 155 | 20240419 | 155900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 156 | 20240419 | 155800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 157 | 20240419 | 155700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 158 | 20240419 | 155600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 159 | 20240419 | 155500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 160 | 20240419 | 155400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 161 | 20240419 | 155300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 162 | 20240419 | 155200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 163 | 20240419 | 155100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 164 | 20240419 | 155000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 165 | 20240419 | 154900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 166 | 20240419 | 154800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 167 | 20240419 | 154700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 168 | 20240419 | 154600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 169 | 20240419 | 154500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 170 | 20240419 | 154400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 171 | 20240419 | 154300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 172 | 20240419 | 154200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 173 | 20240419 | 154100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 174 | 20240419 | 154000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 175 | 20240419 | 153900 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 176 | 20240419 | 153800 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 177 | 20240419 | 153700 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 178 | 20240419 | 153600 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 179 | 20240419 | 153500 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 180 | 20240419 | 153400 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 181 | 20240419 | 153300 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 182 | 20240419 | 153200 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 183 | 20240419 | 153100 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 0 |
| 184 | 20240419 | 153000 | 27408013700 | 116100 | 116100 | 116100 | 116100 | 4083 |
| 185 | 20240419 | 152900 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 186 | 20240419 | 152800 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 187 | 20240419 | 152700 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 188 | 20240419 | 152600 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 189 | 20240419 | 152500 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 190 | 20240419 | 152400 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 191 | 20240419 | 152300 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 192 | 20240419 | 152200 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 193 | 20240419 | 152100 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 194 | 20240419 | 152000 | 26933977400 | 116300 | 116300 | 116300 | 116300 | 0 |
| 195 | 20240419 | 151900 | 26933977400 | 116300 | 116500 | 116500 | 116200 | 669 |
| 196 | 20240419 | 151800 | 26856112800 | 116300 | 116600 | 116800 | 116300 | 1047 |
| 197 | 20240419 | 151700 | 26734015800 | 116700 | 116600 | 116700 | 116400 | 969 |
| 198 | 20240419 | 151600 | 26621083100 | 116600 | 116500 | 116600 | 116400 | 209 |
| 199 | 20240419 | 151500 | 26596733700 | 116500 | 116500 | 116600 | 116200 | 236 |
| 200 | 20240419 | 151400 | 26569257700 | 116400 | 116600 | 116600 | 116000 | 1367 |
| 201 | 20240419 | 151300 | 26410325000 | 116500 | 116500 | 116600 | 116500 | 384 |
| 202 | 20240419 | 151200 | 26365570000 | 116500 | 116600 | 116600 | 116400 | 449 |
| 203 | 20240419 | 151100 | 26313265000 | 116600 | 116400 | 116600 | 116400 | 288 |
| 204 | 20240419 | 151000 | 26279712700 | 116400 | 116600 | 116600 | 116100 | 1318 |
| 205 | 20240419 | 150900 | 26126472600 | 116600 | 116800 | 116800 | 116500 | 967 |
| 206 | 20240419 | 150800 | 26013662500 | 116800 | 116800 | 116800 | 116700 | 460 |
| 207 | 20240419 | 150700 | 25959939900 | 116800 | 116600 | 116800 | 116500 | 278 |
| 208 | 20240419 | 150600 | 25927499200 | 116600 | 117000 | 117000 | 116500 | 911 |
| 209 | 20240419 | 150500 | 25821089300 | 116900 | 116800 | 117000 | 116700 | 1319 |
| 210 | 20240419 | 150400 | 25666907400 | 116800 | 116800 | 116800 | 116800 | 285 |
| 211 | 20240419 | 150300 | 25633619400 | 116800 | 116700 | 116800 | 116300 | 583 |
| 212 | 20240419 | 150200 | 25565605700 | 116700 | 116700 | 116700 | 116500 | 310 |
| 213 | 20240419 | 150100 | 25529435600 | 116700 | 116600 | 116700 | 116400 | 249 |
| 214 | 20240419 | 150000 | 25500395100 | 116600 | 116500 | 116600 | 116200 | 681 |
| 215 | 20240419 | 145900 | 25421108800 | 116600 | 116600 | 116600 | 116500 | 302 |
| 216 | 20240419 | 145800 | 25385901200 | 116600 | 116600 | 116600 | 116500 | 242 |
| 217 | 20240419 | 145700 | 25357686300 | 116600 | 116500 | 116600 | 116300 | 488 |
| 218 | 20240419 | 145600 | 25300855200 | 116500 | 116500 | 116500 | 116400 | 317 |
| 219 | 20240419 | 145500 | 25263932000 | 116500 | 116400 | 116500 | 116400 | 329 |
| 220 | 20240419 | 145400 | 25225631500 | 116500 | 116500 | 116500 | 116400 | 210 |
| 221 | 20240419 | 145300 | 25201169300 | 116500 | 116400 | 116500 | 116300 | 376 |
| 222 | 20240419 | 145200 | 25157397500 | 116400 | 116500 | 116500 | 116100 | 368 |
| 223 | 20240419 | 145100 | 25114580200 | 116500 | 116500 | 116500 | 116300 | 157 |
| 224 | 20240419 | 145000 | 25096298800 | 116500 | 116100 | 116500 | 116100 | 428 |
| 225 | 20240419 | 144900 | 25046527400 | 116200 | 116500 | 116500 | 116200 | 268 |
| 226 | 20240419 | 144800 | 25015320200 | 116400 | 116500 | 116500 | 116200 | 319 |
| 227 | 20240419 | 144700 | 24978185800 | 116500 | 116400 | 116500 | 116100 | 344 |
| 228 | 20240419 | 144600 | 24938175000 | 116400 | 116000 | 116500 | 115900 | 885 |
| 229 | 20240419 | 144500 | 24835458200 | 116000 | 116000 | 116000 | 115800 | 332 |
| 230 | 20240419 | 144400 | 24796963900 | 115900 | 116500 | 116600 | 115900 | 1454 |
| 231 | 20240419 | 144300 | 24628122500 | 116500 | 116600 | 116600 | 116400 | 184 |
| 232 | 20240419 | 144200 | 24606676600 | 116500 | 116400 | 116600 | 116300 | 341 |
| 233 | 20240419 | 144100 | 24566956300 | 116400 | 116500 | 116600 | 115900 | 2096 |
| 234 | 20240419 | 144000 | 24323847600 | 116600 | 116800 | 116800 | 116000 | 1187 |
| 235 | 20240419 | 143900 | 24185875600 | 116900 | 116900 | 116900 | 116600 | 270 |
| 236 | 20240419 | 143800 | 24154361100 | 116900 | 116700 | 116900 | 116600 | 318 |
| 237 | 20240419 | 143700 | 24117224400 | 116700 | 116600 | 116800 | 116500 | 350 |
| 238 | 20240419 | 143600 | 24076413000 | 116600 | 116700 | 116900 | 116600 | 221 |
| 239 | 20240419 | 143500 | 24050618600 | 116700 | 117000 | 117000 | 116200 | 1821 |
| 240 | 20240419 | 143400 | 23838802800 | 116600 | 116900 | 117000 | 116600 | 371 |
| 241 | 20240419 | 143300 | 23795445600 | 116900 | 116900 | 116900 | 116800 | 346 |
| 242 | 20240419 | 143200 | 23755010200 | 116900 | 116900 | 116900 | 116800 | 313 |
| 243 | 20240419 | 143100 | 23718432100 | 116900 | 116900 | 116900 | 116800 | 272 |
| 244 | 20240419 | 143000 | 23686641900 | 116900 | 117200 | 117200 | 116500 | 1927 |
| 245 | 20240419 | 142900 | 23461969500 | 117200 | 116900 | 117200 | 116800 | 2420 |
| 246 | 20240419 | 142800 | 23178896600 | 116900 | 116800 | 116900 | 116700 | 525 |
| 247 | 20240419 | 142700 | 23117542000 | 116800 | 116800 | 116800 | 116600 | 397 |
| 248 | 20240419 | 142600 | 23071190600 | 116800 | 116500 | 116800 | 116500 | 1133 |
| 249 | 20240419 | 142500 | 22939137700 | 116500 | 116500 | 116500 | 116200 | 399 |
| 250 | 20240419 | 142400 | 22892697500 | 116400 | 116400 | 116500 | 116300 | 355 |
| 251 | 20240419 | 142300 | 22851375800 | 116400 | 116500 | 116500 | 116300 | 204 |
| 252 | 20240419 | 142200 | 22827625100 | 116500 | 116500 | 116600 | 116300 | 446 |
| 253 | 20240419 | 142100 | 22775663400 | 116400 | 116500 | 116500 | 116400 | 267 |
| 254 | 20240419 | 142000 | 22744561500 | 116500 | 116300 | 116500 | 116200 | 327 |
| 255 | 20240419 | 141900 | 22706515400 | 116300 | 116500 | 116500 | 116200 | 353 |
| 256 | 20240419 | 141800 | 22665420700 | 116500 | 116300 | 116500 | 116200 | 210 |
| 257 | 20240419 | 141700 | 22640969400 | 116400 | 116500 | 116500 | 116000 | 225 |
| 258 | 20240419 | 141600 | 22614804600 | 116500 | 116400 | 116600 | 116000 | 1994 |
| 259 | 20240419 | 141500 | 22382948600 | 116400 | 116500 | 116500 | 116300 | 336 |
| 260 | 20240419 | 141400 | 22343839100 | 116500 | 116500 | 116500 | 116400 | 209 |
| 261 | 20240419 | 141300 | 22319499000 | 116400 | 116500 | 116500 | 116400 | 343 |
| 262 | 20240419 | 141200 | 22279542700 | 116500 | 116400 | 116500 | 116300 | 361 |
| 263 | 20240419 | 141100 | 22237519700 | 116400 | 116500 | 116500 | 116300 | 253 |
| 264 | 20240419 | 141000 | 22208067900 | 116500 | 116400 | 116500 | 116100 | 197 |
| 265 | 20240419 | 140900 | 22185148800 | 116500 | 116700 | 116700 | 116300 | 421 |
| 266 | 20240419 | 140800 | 22136101100 | 116500 | 116800 | 116800 | 116400 | 427 |
| 267 | 20240419 | 140700 | 22086293800 | 116800 | 116800 | 116900 | 116400 | 325 |
| 268 | 20240419 | 140600 | 22048360500 | 116900 | 116700 | 116900 | 116700 | 302 |
| 269 | 20240419 | 140500 | 22013078800 | 116800 | 116800 | 116800 | 116400 | 229 |
| 270 | 20240419 | 140400 | 21986359400 | 116800 | 116400 | 116900 | 116400 | 243 |
| 271 | 20240419 | 140300 | 21957967300 | 116400 | 116400 | 116800 | 116400 | 256 |
| 272 | 20240419 | 140200 | 21928111700 | 116400 | 116800 | 116800 | 116400 | 301 |
| 273 | 20240419 | 140100 | 21893003600 | 116800 | 116800 | 116800 | 116600 | 230 |
| 274 | 20240419 | 140000 | 21866143300 | 116500 | 116400 | 116800 | 116200 | 336 |
| 275 | 20240419 | 135900 | 21826977400 | 116400 | 116700 | 116800 | 116000 | 3289 |
| 276 | 20240419 | 135800 | 21444775900 | 116800 | 116900 | 116900 | 116700 | 357 |
| 277 | 20240419 | 135700 | 21403050800 | 116900 | 116900 | 116900 | 116600 | 431 |
| 278 | 20240419 | 135600 | 21352700100 | 116900 | 117000 | 117000 | 116700 | 916 |
| 279 | 20240419 | 135500 | 21245613600 | 116900 | 117500 | 117500 | 116600 | 2500 |
| 280 | 20240419 | 135400 | 20953869100 | 117500 | 117400 | 117700 | 117000 | 2225 |
| 281 | 20240419 | 135300 | 20692989100 | 117500 | 117000 | 117500 | 116900 | 969 |
| 282 | 20240419 | 135200 | 20579464200 | 117000 | 116900 | 117000 | 116700 | 775 |
| 283 | 20240419 | 135100 | 20488891500 | 116900 | 117200 | 117200 | 116800 | 571 |
| 284 | 20240419 | 135000 | 20422099800 | 117200 | 116900 | 117200 | 116700 | 432 |
| 285 | 20240419 | 134900 | 20371583600 | 116900 | 116400 | 117100 | 116400 | 1124 |
| 286 | 20240419 | 134800 | 20240356800 | 116400 | 116200 | 116400 | 116100 | 558 |
| 287 | 20240419 | 134700 | 20175505500 | 116200 | 115800 | 116200 | 115800 | 1059 |
| 288 | 20240419 | 134600 | 20052708100 | 115800 | 115600 | 115800 | 115500 | 408 |
| 289 | 20240419 | 134500 | 20005510200 | 115600 | 115200 | 115600 | 115000 | 1031 |
| 290 | 20240419 | 134400 | 19886612700 | 115200 | 115200 | 115300 | 115100 | 206 |
| 291 | 20240419 | 134300 | 19862884300 | 115200 | 115200 | 115200 | 115100 | 208 |
| 292 | 20240419 | 134200 | 19838925700 | 115200 | 115100 | 115200 | 115000 | 197 |
| 293 | 20240419 | 134100 | 19816255700 | 115200 | 114900 | 115200 | 114900 | 276 |
| 294 | 20240419 | 134000 | 19784483000 | 114800 | 115100 | 115200 | 114800 | 335 |
| 295 | 20240419 | 133900 | 19745942500 | 115100 | 115100 | 115100 | 114900 | 247 |
| 296 | 20240419 | 133800 | 19717522500 | 115100 | 115100 | 115100 | 114700 | 141 |
| 297 | 20240419 | 133700 | 19701301100 | 115100 | 114800 | 115100 | 114800 | 921 |
| 298 | 20240419 | 133600 | 19595450800 | 115000 | 114800 | 115000 | 114700 | 1468 |
| 299 | 20240419 | 133500 | 19426702900 | 114800 | 114800 | 114800 | 114500 | 178 |
| 300 | 20240419 | 133400 | 19406301600 | 114800 | 114400 | 114800 | 114400 | 688 |
| 301 | 20240419 | 133300 | 19327477000 | 114500 | 114500 | 114500 | 114400 | 85 |
| 302 | 20240419 | 133200 | 19317747600 | 114500 | 114700 | 114700 | 114200 | 2670 |
| 303 | 20240419 | 133100 | 19011909800 | 114800 | 115200 | 115200 | 114700 | 2131 |
| 304 | 20240419 | 133000 | 18766971100 | 115100 | 115200 | 115200 | 115000 | 365 |
| 305 | 20240419 | 132900 | 18724955600 | 115100 | 114900 | 115100 | 114800 | 1183 |
| 306 | 20240419 | 132800 | 18588908800 | 114900 | 115000 | 115000 | 114800 | 561 |
| 307 | 20240419 | 132700 | 18524441600 | 115000 | 115100 | 115400 | 115000 | 577 |
| 308 | 20240419 | 132600 | 18458013900 | 115100 | 115300 | 115300 | 115100 | 133 |
| 309 | 20240419 | 132500 | 18442689700 | 115300 | 115300 | 115400 | 115100 | 267 |
| 310 | 20240419 | 132400 | 18411919000 | 115300 | 115200 | 115300 | 115100 | 183 |
| 311 | 20240419 | 132300 | 18390835700 | 115200 | 115100 | 115200 | 115000 | 177 |
| 312 | 20240419 | 132200 | 18370460000 | 115000 | 115200 | 115200 | 115000 | 170 |
| 313 | 20240419 | 132100 | 18350894100 | 115100 | 115100 | 115200 | 115000 | 170 |
| 314 | 20240419 | 132000 | 18331332600 | 115100 | 115200 | 115300 | 115000 | 487 |
| 315 | 20240419 | 131900 | 18275261200 | 115300 | 115000 | 115300 | 115000 | 1343 |
| 316 | 20240419 | 131800 | 18120759900 | 115000 | 114800 | 115000 | 114800 | 354 |
| 317 | 20240419 | 131700 | 18080078000 | 115000 | 114900 | 115000 | 114800 | 180 |
| 318 | 20240419 | 131600 | 18059403500 | 114900 | 115000 | 115000 | 114800 | 150 |
| 319 | 20240419 | 131500 | 18042166800 | 115000 | 115100 | 115100 | 114800 | 552 |
| 320 | 20240419 | 131400 | 17978716400 | 115300 | 115300 | 115300 | 115200 | 154 |
| 321 | 20240419 | 131300 | 17960965900 | 115100 | 114900 | 115300 | 114900 | 1206 |
| 322 | 20240419 | 131200 | 17822278100 | 114800 | 114900 | 115000 | 114800 | 288 |
| 323 | 20240419 | 131100 | 17789178300 | 114900 | 115000 | 115000 | 114900 | 850 |
| 324 | 20240419 | 131000 | 17691462300 | 115000 | 115400 | 115600 | 115000 | 1660 |
| 325 | 20240419 | 130900 | 17499998000 | 115500 | 115600 | 116000 | 115300 | 350 |
| 326 | 20240419 | 130800 | 17459533600 | 115700 | 116000 | 116000 | 115600 | 182 |
| 327 | 20240419 | 130700 | 17438459600 | 116000 | 115800 | 116000 | 115700 | 993 |
| 328 | 20240419 | 130600 | 17323364100 | 115700 | 115600 | 115900 | 115400 | 328 |
| 329 | 20240419 | 130500 | 17285448100 | 115600 | 116000 | 116000 | 115500 | 222 |
| 330 | 20240419 | 130400 | 17259768100 | 116000 | 115700 | 116000 | 115400 | 618 |
| 331 | 20240419 | 130300 | 17188197200 | 115700 | 115500 | 115700 | 115400 | 253 |
| 332 | 20240419 | 130200 | 17158951300 | 115600 | 115700 | 115800 | 115600 | 666 |
| 333 | 20240419 | 130100 | 17081912600 | 115600 | 115400 | 115600 | 115400 | 871 |
| 334 | 20240419 | 130000 | 16981296000 | 115400 | 115300 | 115400 | 115200 | 194 |
| 335 | 20240419 | 125900 | 16958927100 | 115300 | 115100 | 115500 | 115100 | 100 |
| 336 | 20240419 | 125800 | 16947397800 | 115100 | 115100 | 115500 | 115100 | 617 |
| 337 | 20240419 | 125700 | 16876180400 | 115100 | 115200 | 115400 | 115000 | 348 |
| 338 | 20240419 | 125600 | 16836104300 | 115300 | 115200 | 115500 | 115200 | 131 |
| 339 | 20240419 | 125500 | 16820992500 | 115100 | 115200 | 115500 | 115000 | 497 |
| 340 | 20240419 | 125400 | 16763682300 | 115200 | 115100 | 115400 | 115000 | 333 |
| 341 | 20240419 | 125300 | 16725354700 | 115200 | 115200 | 115200 | 115100 | 88 |
| 342 | 20240419 | 125200 | 16715220800 | 115200 | 115100 | 115500 | 115100 | 464 |
| 343 | 20240419 | 125100 | 16661699500 | 115100 | 115300 | 115500 | 115000 | 644 |
| 344 | 20240419 | 125000 | 16587509800 | 115200 | 115300 | 115400 | 115000 | 360 |
| 345 | 20240419 | 124900 | 16546064000 | 115400 | 115400 | 115600 | 115200 | 443 |
| 346 | 20240419 | 124800 | 16494910400 | 115500 | 115300 | 115500 | 115000 | 354 |
| 347 | 20240419 | 124700 | 16454118200 | 115300 | 115400 | 115500 | 115000 | 335 |
| 348 | 20240419 | 124600 | 16415521600 | 115100 | 115000 | 115500 | 115000 | 483 |
| 349 | 20240419 | 124500 | 16359830100 | 115000 | 115100 | 115100 | 114600 | 409 |
| 350 | 20240419 | 124400 | 16312860300 | 115100 | 115000 | 115100 | 115000 | 40 |
| 351 | 20240419 | 124300 | 16308260000 | 115100 | 114700 | 115100 | 114500 | 1662 |
| 352 | 20240419 | 124200 | 16117234800 | 114700 | 114500 | 114800 | 114500 | 243 |
| 353 | 20240419 | 124100 | 16089386400 | 114800 | 114800 | 114900 | 114500 | 473 |
| 354 | 20240419 | 124000 | 16035099500 | 114800 | 114700 | 115000 | 114600 | 490 |
| 355 | 20240419 | 123900 | 15978802700 | 114700 | 114900 | 115000 | 114700 | 425 |
| 356 | 20240419 | 123800 | 15930032600 | 115000 | 115000 | 115100 | 115000 | 84 |
| 357 | 20240419 | 123700 | 15920366400 | 115000 | 115000 | 115500 | 114900 | 516 |
| 358 | 20240419 | 123600 | 15860907100 | 114900 | 114400 | 114900 | 114400 | 1536 |
| 359 | 20240419 | 123500 | 15685030200 | 114400 | 115500 | 115500 | 114400 | 2158 |
| 360 | 20240419 | 123400 | 15436943900 | 115500 | 115300 | 115600 | 115300 | 637 |
| 361 | 20240419 | 123300 | 15363402700 | 115300 | 115200 | 115300 | 115100 | 439 |
| 362 | 20240419 | 123200 | 15312831100 | 115200 | 115000 | 115200 | 115000 | 1738 |
| 363 | 20240419 | 123100 | 15112873100 | 115000 | 114800 | 115000 | 114800 | 490 |
| 364 | 20240419 | 123000 | 15056598700 | 114800 | 114600 | 114800 | 114400 | 556 |
| 365 | 20240419 | 122900 | 14992851200 | 114700 | 114600 | 114700 | 114600 | 208 |
| 366 | 20240419 | 122800 | 14969005000 | 114500 | 114300 | 114600 | 114300 | 242 |
| 367 | 20240419 | 122700 | 14941316400 | 114300 | 114500 | 114500 | 114300 | 645 |
| 368 | 20240419 | 122600 | 14867534000 | 114300 | 114500 | 114600 | 114300 | 480 |
| 369 | 20240419 | 122500 | 14812593500 | 114600 | 114700 | 114700 | 114300 | 463 |
| 370 | 20240419 | 122400 | 14759592200 | 114700 | 114400 | 114700 | 114300 | 77 |
| 371 | 20240419 | 122300 | 14750783100 | 114400 | 114400 | 114400 | 114300 | 119 |
| 372 | 20240419 | 122200 | 14737172200 | 114400 | 114700 | 114700 | 114400 | 276 |
| 373 | 20240419 | 122100 | 14705558300 | 114600 | 114600 | 114700 | 114500 | 118 |
| 374 | 20240419 | 122000 | 14692033700 | 114600 | 114400 | 114600 | 114400 | 709 |
| 375 | 20240419 | 121900 | 14610867000 | 114400 | 114400 | 114500 | 114400 | 107 |
| 376 | 20240419 | 121800 | 14598618200 | 114400 | 114400 | 114500 | 114400 | 117 |
| 377 | 20240419 | 121700 | 14585232600 | 114400 | 114400 | 114500 | 114400 | 346 |
| 378 | 20240419 | 121600 | 14545636100 | 114500 | 114800 | 114800 | 114400 | 773 |
| 379 | 20240419 | 121500 | 14457102000 | 114800 | 114800 | 114900 | 114500 | 467 |
| 380 | 20240419 | 121400 | 14403520100 | 114700 | 114700 | 114800 | 114700 | 500 |
| 381 | 20240419 | 121300 | 14346132100 | 114700 | 114500 | 114700 | 114500 | 344 |
| 382 | 20240419 | 121200 | 14306722200 | 114400 | 114400 | 114600 | 114400 | 891 |
| 383 | 20240419 | 121100 | 14204692000 | 114400 | 114100 | 114400 | 114100 | 266 |
| 384 | 20240419 | 121000 | 14174318900 | 114000 | 114000 | 114300 | 113900 | 822 |
| 385 | 20240419 | 120900 | 14080584300 | 114000 | 113900 | 114000 | 113800 | 120 |
| 386 | 20240419 | 120800 | 14066914400 | 113800 | 113800 | 114000 | 113300 | 885 |
| 387 | 20240419 | 120700 | 13966353200 | 113800 | 114200 | 114400 | 113800 | 1121 |
| 388 | 20240419 | 120600 | 13838463100 | 114100 | 114000 | 114200 | 114000 | 359 |
| 389 | 20240419 | 120500 | 13797524400 | 113900 | 114000 | 114000 | 113800 | 323 |
| 390 | 20240419 | 120400 | 13760731700 | 114000 | 113700 | 114000 | 113700 | 430 |
| 391 | 20240419 | 120300 | 13711781800 | 113700 | 113700 | 113700 | 113600 | 151 |
| 392 | 20240419 | 120200 | 13694620100 | 113700 | 113800 | 113900 | 113700 | 270 |
| 393 | 20240419 | 120100 | 13663903900 | 113800 | 113400 | 113800 | 113400 | 1574 |
| 394 | 20240419 | 120000 | 13485209200 | 113500 | 114100 | 114100 | 113400 | 694 |
| 395 | 20240419 | 115900 | 13406307800 | 114100 | 113900 | 114100 | 113900 | 155 |
| 396 | 20240419 | 115800 | 13388625300 | 113800 | 113600 | 113900 | 113600 | 234 |
| 397 | 20240419 | 115700 | 13362022000 | 113700 | 113500 | 114000 | 113500 | 1225 |
| 398 | 20240419 | 115600 | 13222884000 | 113600 | 114100 | 114100 | 113500 | 772 |
| 399 | 20240419 | 115500 | 13135129000 | 114100 | 113900 | 114100 | 113800 | 346 |
| 400 | 20240419 | 115400 | 13095730400 | 113900 | 113800 | 114000 | 113800 | 135 |
| 401 | 20240419 | 115300 | 13080352600 | 113900 | 113900 | 113900 | 113800 | 294 |
| 402 | 20240419 | 115200 | 13046877500 | 113900 | 113800 | 114000 | 113800 | 265 |
| 403 | 20240419 | 115100 | 13016679200 | 113800 | 113800 | 113900 | 113800 | 109 |
| 404 | 20240419 | 115000 | 13004271000 | 113900 | 113900 | 114000 | 113800 | 377 |
| 405 | 20240419 | 114900 | 12961329700 | 113800 | 113900 | 113900 | 113800 | 147 |
| 406 | 20240419 | 114800 | 12944593800 | 113800 | 113900 | 113900 | 113800 | 723 |
| 407 | 20240419 | 114700 | 12862251500 | 114000 | 114000 | 114000 | 113900 | 58 |
| 408 | 20240419 | 114600 | 12855642600 | 114000 | 113700 | 114100 | 113700 | 331 |
| 409 | 20240419 | 114500 | 12817962000 | 113800 | 114200 | 114200 | 113700 | 2260 |
| 410 | 20240419 | 114400 | 12560628600 | 114200 | 114300 | 114300 | 113900 | 267 |
| 411 | 20240419 | 114300 | 12530162500 | 114200 | 114100 | 114200 | 114000 | 507 |
| 412 | 20240419 | 114200 | 12472342400 | 114100 | 114100 | 114100 | 114000 | 829 |
| 413 | 20240419 | 114100 | 12377755500 | 114100 | 114200 | 114300 | 114000 | 937 |
| 414 | 20240419 | 114000 | 12270852400 | 114100 | 114200 | 114300 | 114100 | 239 |
| 415 | 20240419 | 113900 | 12243553900 | 114000 | 114100 | 114200 | 114000 | 627 |
| 416 | 20240419 | 113800 | 12172060800 | 114100 | 114300 | 114300 | 113900 | 300 |
| 417 | 20240419 | 113700 | 12137847000 | 114200 | 114000 | 114200 | 114000 | 571 |
| 418 | 20240419 | 113600 | 12072666700 | 114000 | 114000 | 114100 | 114000 | 124 |
| 419 | 20240419 | 113500 | 12058525300 | 114100 | 114200 | 114200 | 113900 | 107 |
| 420 | 20240419 | 113400 | 12046319200 | 114200 | 114100 | 114200 | 113800 | 263 |
| 421 | 20240419 | 113300 | 12016339200 | 114200 | 114000 | 114200 | 113800 | 501 |
| 422 | 20240419 | 113200 | 11959266200 | 114000 | 114200 | 114200 | 113900 | 1170 |
| 423 | 20240419 | 113100 | 11825854600 | 114200 | 114200 | 114300 | 114100 | 286 |
| 424 | 20240419 | 113000 | 11793196100 | 114200 | 114500 | 114600 | 114200 | 304 |
| 425 | 20240419 | 112900 | 11758415100 | 114500 | 114500 | 114600 | 114300 | 270 |
| 426 | 20240419 | 112800 | 11727513600 | 114500 | 114600 | 114700 | 114500 | 227 |
| 427 | 20240419 | 112700 | 11701516200 | 114600 | 114100 | 114700 | 114100 | 465 |
| 428 | 20240419 | 112600 | 11648350100 | 114000 | 114000 | 114200 | 114000 | 144 |
| 429 | 20240419 | 112500 | 11631915800 | 114000 | 114500 | 114500 | 114000 | 387 |
| 430 | 20240419 | 112400 | 11587697800 | 114400 | 114100 | 114600 | 113900 | 655 |
| 431 | 20240419 | 112300 | 11512891500 | 114100 | 114500 | 114500 | 114100 | 167 |
| 432 | 20240419 | 112200 | 11493825600 | 114500 | 114500 | 114500 | 114000 | 198 |
| 433 | 20240419 | 112100 | 11471189100 | 114500 | 114400 | 114500 | 114300 | 125 |
| 434 | 20240419 | 112000 | 11456887700 | 114300 | 114400 | 114500 | 114200 | 620 |
| 435 | 20240419 | 111900 | 11386017000 | 114400 | 114500 | 114800 | 114000 | 1922 |
| 436 | 20240419 | 111800 | 11166429000 | 114500 | 114800 | 114900 | 114500 | 1436 |
| 437 | 20240419 | 111700 | 11001856000 | 114800 | 114900 | 115000 | 114800 | 314 |
| 438 | 20240419 | 111600 | 10965776700 | 114900 | 115000 | 115100 | 114700 | 1782 |
| 439 | 20240419 | 111500 | 10761060400 | 115100 | 115300 | 115500 | 115000 | 694 |
| 440 | 20240419 | 111400 | 10681147200 | 115200 | 115400 | 115500 | 115200 | 298 |
| 441 | 20240419 | 111300 | 10646781600 | 115300 | 115700 | 115700 | 115300 | 499 |
| 442 | 20240419 | 111200 | 10589164000 | 115600 | 115600 | 115700 | 115400 | 416 |
| 443 | 20240419 | 111100 | 10541082400 | 115700 | 115400 | 115700 | 115300 | 138 |
| 444 | 20240419 | 111000 | 10525144900 | 115400 | 115800 | 115900 | 115300 | 409 |
| 445 | 20240419 | 110900 | 10477853500 | 115900 | 115600 | 115900 | 115600 | 406 |
| 446 | 20240419 | 110800 | 10430863400 | 115600 | 115600 | 115800 | 115300 | 638 |
| 447 | 20240419 | 110700 | 10357218700 | 115400 | 115700 | 115800 | 115400 | 379 |
| 448 | 20240419 | 110600 | 10313358300 | 115800 | 115800 | 115800 | 115300 | 1603 |
| 449 | 20240419 | 110500 | 10128220300 | 115600 | 115900 | 116100 | 115600 | 645 |
| 450 | 20240419 | 110400 | 10053584200 | 116000 | 116000 | 116100 | 115800 | 350 |
| 451 | 20240419 | 110300 | 10013014500 | 116000 | 116300 | 116300 | 115700 | 489 |
| 452 | 20240419 | 110200 | 9956346900 | 116200 | 116300 | 116300 | 116200 | 397 |
| 453 | 20240419 | 110100 | 9910192900 | 116300 | 116100 | 116300 | 115900 | 240 |
| 454 | 20240419 | 110000 | 9882293300 | 116100 | 116300 | 116500 | 115700 | 701 |
| 455 | 20240419 | 105900 | 9800895500 | 116200 | 115900 | 116300 | 115900 | 466 |
| 456 | 20240419 | 105800 | 9746831500 | 116000 | 116100 | 116100 | 115600 | 715 |
| 457 | 20240419 | 105700 | 9663970100 | 116300 | 115900 | 116600 | 115900 | 1359 |
| 458 | 20240419 | 105600 | 9506148100 | 115900 | 115600 | 115900 | 115500 | 541 |
| 459 | 20240419 | 105500 | 9443536600 | 115600 | 115800 | 115800 | 115600 | 419 |
| 460 | 20240419 | 105400 | 9395056100 | 115800 | 115700 | 115900 | 115400 | 410 |
| 461 | 20240419 | 105300 | 9347673400 | 115600 | 116000 | 116000 | 115500 | 628 |
| 462 | 20240419 | 105200 | 9274946000 | 116000 | 116300 | 116700 | 115900 | 427 |
| 463 | 20240419 | 105100 | 9225412300 | 116500 | 115500 | 116700 | 115500 | 1598 |
| 464 | 20240419 | 105000 | 9039929100 | 115400 | 116800 | 116900 | 115000 | 8445 |
| 465 | 20240419 | 104900 | 8063584000 | 116700 | 115900 | 116800 | 115900 | 1655 |
| 466 | 20240419 | 104800 | 7871391100 | 115900 | 116400 | 116600 | 115900 | 1657 |
| 467 | 20240419 | 104700 | 7679152100 | 116500 | 116200 | 116500 | 116100 | 308 |
| 468 | 20240419 | 104600 | 7643331900 | 116200 | 116100 | 116400 | 115900 | 1003 |
| 469 | 20240419 | 104500 | 7526967100 | 116100 | 115900 | 116100 | 115800 | 378 |
| 470 | 20240419 | 104400 | 7483144500 | 116000 | 116100 | 116200 | 115900 | 629 |
| 471 | 20240419 | 104300 | 7410172400 | 116100 | 116300 | 116400 | 115900 | 2550 |
| 472 | 20240419 | 104200 | 7114407000 | 116400 | 116600 | 116700 | 116200 | 2066 |
| 473 | 20240419 | 104100 | 6874082900 | 116700 | 116700 | 116800 | 116600 | 366 |
| 474 | 20240419 | 104000 | 6831365200 | 116700 | 117100 | 117100 | 116400 | 1065 |
| 475 | 20240419 | 103900 | 6707096300 | 117100 | 117500 | 117500 | 117100 | 245 |
| 476 | 20240419 | 103800 | 6678353400 | 117600 | 117700 | 117700 | 117200 | 276 |
| 477 | 20240419 | 103700 | 6645925400 | 117700 | 117600 | 117700 | 117400 | 671 |
| 478 | 20240419 | 103600 | 6567071000 | 117700 | 117700 | 117900 | 117400 | 194 |
| 479 | 20240419 | 103500 | 6544236800 | 117600 | 117700 | 117900 | 117600 | 201 |
| 480 | 20240419 | 103400 | 6520573800 | 117700 | 118000 | 118000 | 117700 | 471 |
| 481 | 20240419 | 103300 | 6465057400 | 117900 | 118400 | 118600 | 117800 | 1625 |
| 482 | 20240419 | 103200 | 6273129800 | 118500 | 118500 | 118600 | 118400 | 191 |
| 483 | 20240419 | 103100 | 6250490900 | 118500 | 118500 | 118600 | 118100 | 278 |
| 484 | 20240419 | 103000 | 6217563200 | 118500 | 118700 | 118800 | 118500 | 185 |
| 485 | 20240419 | 102900 | 6195618300 | 118700 | 119000 | 119000 | 118500 | 300 |
| 486 | 20240419 | 102800 | 6159984900 | 119000 | 118900 | 119000 | 118600 | 148 |
| 487 | 20240419 | 102700 | 6142389500 | 119000 | 119100 | 119100 | 118800 | 436 |
| 488 | 20240419 | 102600 | 6090545200 | 119000 | 118800 | 119100 | 118700 | 138 |
| 489 | 20240419 | 102500 | 6074134100 | 118800 | 118700 | 119100 | 118700 | 303 |
| 490 | 20240419 | 102400 | 6038120300 | 118700 | 119000 | 119100 | 118300 | 208 |
| 491 | 20240419 | 102300 | 6013379100 | 119000 | 118600 | 119100 | 118400 | 994 |
| 492 | 20240419 | 102200 | 5895523700 | 118700 | 118800 | 118800 | 118200 | 536 |
| 493 | 20240419 | 102100 | 5831924300 | 118900 | 119200 | 119300 | 118800 | 285 |
| 494 | 20240419 | 102000 | 5797993700 | 119300 | 118600 | 119300 | 118500 | 1302 |
| 495 | 20240419 | 101900 | 5643267400 | 118600 | 118700 | 118700 | 117900 | 1321 |
| 496 | 20240419 | 101800 | 5487091100 | 118600 | 118300 | 118600 | 118300 | 765 |
| 497 | 20240419 | 101700 | 5396452900 | 118400 | 118000 | 118400 | 118000 | 596 |
| 498 | 20240419 | 101600 | 5325993200 | 118100 | 118300 | 118400 | 117900 | 619 |
| 499 | 20240419 | 101500 | 5252808800 | 118400 | 118200 | 118700 | 118200 | 1186 |
| 500 | 20240419 | 101400 | 5112401300 | 118100 | 117900 | 118100 | 117800 | 1641 |
| 501 | 20240419 | 101300 | 4918786000 | 118000 | 117900 | 118000 | 117800 | 218 |
| 502 | 20240419 | 101200 | 4893081200 | 117900 | 117900 | 118100 | 117700 | 612 |
| 503 | 20240419 | 101100 | 4820973500 | 118100 | 117900 | 118200 | 117900 | 256 |
| 504 | 20240419 | 101000 | 4790750300 | 117800 | 118000 | 118200 | 117800 | 84 |
| 505 | 20240419 | 100900 | 4780833400 | 118000 | 117900 | 118100 | 117700 | 418 |
| 506 | 20240419 | 100800 | 4731518400 | 118000 | 118200 | 118200 | 118000 | 159 |
| 507 | 20240419 | 100700 | 4712745400 | 118100 | 117900 | 118200 | 117700 | 514 |
| 508 | 20240419 | 100600 | 4652122700 | 117900 | 117800 | 117900 | 117600 | 83 |
| 509 | 20240419 | 100500 | 4642346900 | 117600 | 117500 | 117900 | 117500 | 709 |
| 510 | 20240419 | 100400 | 4558899600 | 117500 | 117400 | 117500 | 117200 | 228 |
| 511 | 20240419 | 100300 | 4532120600 | 117400 | 117400 | 117500 | 117100 | 239 |
| 512 | 20240419 | 100200 | 4504066100 | 117300 | 117200 | 117300 | 117000 | 550 |
| 513 | 20240419 | 100100 | 4439620300 | 117200 | 117000 | 117200 | 117000 | 150 |
| 514 | 20240419 | 100000 | 4422060100 | 116900 | 116800 | 117000 | 116700 | 548 |
| 515 | 20240419 | 095900 | 4358041700 | 116900 | 116600 | 116900 | 116600 | 319 |
| 516 | 20240419 | 095800 | 4320804600 | 116600 | 116500 | 116600 | 116500 | 388 |
| 517 | 20240419 | 095700 | 4275569600 | 116600 | 116700 | 116800 | 116300 | 318 |
| 518 | 20240419 | 095600 | 4238487300 | 116800 | 116600 | 116800 | 116600 | 281 |
| 519 | 20240419 | 095500 | 4205689300 | 116600 | 116500 | 116700 | 116500 | 79 |
| 520 | 20240419 | 095400 | 4196477400 | 116400 | 116600 | 116600 | 116200 | 481 |
| 521 | 20240419 | 095300 | 4140504700 | 116700 | 116600 | 116800 | 116500 | 163 |
| 522 | 20240419 | 095200 | 4121487900 | 116500 | 116400 | 116500 | 116400 | 417 |
| 523 | 20240419 | 095100 | 4072930400 | 116300 | 116700 | 116800 | 116300 | 91 |
| 524 | 20240419 | 095000 | 4062308600 | 116700 | 116200 | 116700 | 116200 | 726 |
| 525 | 20240419 | 094900 | 3977851500 | 116200 | 116300 | 116400 | 116000 | 137 |
| 526 | 20240419 | 094800 | 3961926300 | 116300 | 115900 | 116400 | 115800 | 807 |
| 527 | 20240419 | 094700 | 3868240600 | 115900 | 116200 | 116300 | 115900 | 444 |
| 528 | 20240419 | 094600 | 3816710200 | 116100 | 116000 | 116200 | 116000 | 349 |
| 529 | 20240419 | 094500 | 3776195100 | 116000 | 116100 | 116200 | 116000 | 1125 |
| 530 | 20240419 | 094400 | 3645679300 | 116100 | 116200 | 116400 | 116100 | 427 |
| 531 | 20240419 | 094300 | 3596068300 | 116200 | 116500 | 116500 | 116200 | 258 |
| 532 | 20240419 | 094200 | 3566052000 | 116400 | 116500 | 116500 | 116400 | 586 |
| 533 | 20240419 | 094100 | 3497791000 | 116600 | 116500 | 116600 | 116300 | 310 |
| 534 | 20240419 | 094000 | 3461690000 | 116600 | 116800 | 116800 | 116500 | 246 |
| 535 | 20240419 | 093900 | 3432998700 | 116800 | 117000 | 117000 | 116500 | 402 |
| 536 | 20240419 | 093800 | 3386059900 | 117000 | 116700 | 117100 | 116600 | 120 |
| 537 | 20240419 | 093700 | 3372037500 | 117000 | 117300 | 117300 | 116700 | 179 |
| 538 | 20240419 | 093600 | 3351101400 | 117300 | 117400 | 117400 | 117200 | 335 |
| 539 | 20240419 | 093500 | 3311799000 | 117300 | 117000 | 117300 | 116800 | 408 |
| 540 | 20240419 | 093400 | 3264004000 | 116800 | 117200 | 117200 | 116700 | 597 |
| 541 | 20240419 | 093300 | 3194222000 | 117100 | 116600 | 117100 | 116500 | 538 |
| 542 | 20240419 | 093200 | 3131362500 | 116600 | 116800 | 116800 | 116400 | 149 |
| 543 | 20240419 | 093100 | 3113996800 | 116400 | 116400 | 116700 | 116300 | 1168 |
| 544 | 20240419 | 093000 | 2977962600 | 116300 | 116300 | 116500 | 116100 | 402 |
| 545 | 20240419 | 092900 | 2931222000 | 116300 | 116600 | 116600 | 116300 | 261 |
| 546 | 20240419 | 092800 | 2900838700 | 116500 | 116400 | 116800 | 116400 | 432 |
| 547 | 20240419 | 092700 | 2850501900 | 116500 | 116100 | 116600 | 116000 | 694 |
| 548 | 20240419 | 092600 | 2769842400 | 116100 | 116200 | 116300 | 116100 | 487 |
| 549 | 20240419 | 092500 | 2713260700 | 116100 | 116000 | 116200 | 116000 | 369 |
| 550 | 20240419 | 092400 | 2670443300 | 116100 | 115900 | 116200 | 115700 | 798 |
| 551 | 20240419 | 092300 | 2577900600 | 116000 | 115700 | 116000 | 115600 | 967 |
| 552 | 20240419 | 092200 | 2465962400 | 115600 | 115800 | 115900 | 115600 | 524 |
| 553 | 20240419 | 092100 | 2405333900 | 115800 | 116000 | 116000 | 115600 | 839 |
| 554 | 20240419 | 092000 | 2308224400 | 116000 | 115700 | 116000 | 115600 | 1375 |
| 555 | 20240419 | 091900 | 2149043600 | 115700 | 115800 | 115900 | 115700 | 465 |
| 556 | 20240419 | 091800 | 2095210200 | 115900 | 116200 | 116200 | 115900 | 649 |
| 557 | 20240419 | 091700 | 2019922500 | 116200 | 116000 | 116300 | 116000 | 1264 |
| 558 | 20240419 | 091600 | 1873137100 | 116100 | 116200 | 116400 | 116000 | 512 |
| 559 | 20240419 | 091500 | 1813641100 | 116300 | 116400 | 116700 | 116200 | 315 |
| 560 | 20240419 | 091400 | 1776947500 | 116400 | 116100 | 116500 | 115800 | 605 |
| 561 | 20240419 | 091300 | 1706635000 | 115800 | 116300 | 116400 | 115700 | 2046 |
| 562 | 20240419 | 091200 | 1469397100 | 116300 | 116200 | 116500 | 115800 | 938 |
| 563 | 20240419 | 091100 | 1360528600 | 116200 | 116600 | 116600 | 116100 | 1034 |
| 564 | 20240419 | 091000 | 1240379000 | 116600 | 116300 | 116600 | 116100 | 788 |
| 565 | 20240419 | 090900 | 1148726900 | 116300 | 116500 | 116800 | 116300 | 399 |
| 566 | 20240419 | 090800 | 1102259200 | 116500 | 116700 | 116800 | 116400 | 475 |
| 567 | 20240419 | 090700 | 1046888100 | 116800 | 117400 | 117400 | 116700 | 370 |
| 568 | 20240419 | 090600 | 1003649800 | 117400 | 117600 | 117700 | 116500 | 2395 |
| 569 | 20240419 | 090500 | 723427900 | 117500 | 117300 | 117600 | 117300 | 578 |
| 570 | 20240419 | 090400 | 655566400 | 117300 | 118000 | 118500 | 117200 | 2001 |
| 571 | 20240419 | 090300 | 420140800 | 118000 | 118300 | 118900 | 118000 | 454 |
| 572 | 20240419 | 090200 | 366487400 | 118100 | 118500 | 118500 | 118000 | 605 |
| 573 | 20240419 | 090100 | 295020700 | 118000 | 117700 | 118300 | 117600 | 675 |
| 574 | 20240419 | 090000 | 215457700 | 118000 | 118500 | 118800 | 117500 | 1806 |