33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 11796 |
| 3 | 20240415 | 182900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 4 | 20240415 | 182800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 5 | 20240415 | 182700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 6 | 20240415 | 182600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 7 | 20240415 | 182500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 8 | 20240415 | 182400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 9 | 20240415 | 182300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 10 | 20240415 | 182200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 11 | 20240415 | 182100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 12 | 20240415 | 182000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 13 | 20240415 | 181900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 14 | 20240415 | 181800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 15 | 20240415 | 181700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 16 | 20240415 | 181600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 17 | 20240415 | 181500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 18 | 20240415 | 181400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 19 | 20240415 | 181300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 20 | 20240415 | 181200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 21 | 20240415 | 181100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 22 | 20240415 | 181000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 23 | 20240415 | 180900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 24 | 20240415 | 180800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 25 | 20240415 | 180700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 26 | 20240415 | 180600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 27 | 20240415 | 180500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 28 | 20240415 | 180400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 29 | 20240415 | 180300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 30 | 20240415 | 180200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 31 | 20240415 | 180100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 32 | 20240415 | 180000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 11796 |
| 33 | 20240415 | 175900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 34 | 20240415 | 175800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 35 | 20240415 | 175700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 36 | 20240415 | 175600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 37 | 20240415 | 175500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 38 | 20240415 | 175400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 39 | 20240415 | 175300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 40 | 20240415 | 175200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 41 | 20240415 | 175100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 42 | 20240415 | 175000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 43 | 20240415 | 174900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 44 | 20240415 | 174800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 45 | 20240415 | 174700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 46 | 20240415 | 174600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 47 | 20240415 | 174500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 48 | 20240415 | 174400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 49 | 20240415 | 174300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 50 | 20240415 | 174200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 51 | 20240415 | 174100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 52 | 20240415 | 174000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 53 | 20240415 | 173900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 54 | 20240415 | 173800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 55 | 20240415 | 173700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 56 | 20240415 | 173600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 57 | 20240415 | 173500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 58 | 20240415 | 173400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 59 | 20240415 | 173300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 60 | 20240415 | 173200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 61 | 20240415 | 173100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 62 | 20240415 | 173000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 11796 |
| 63 | 20240415 | 172900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 64 | 20240415 | 172800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 65 | 20240415 | 172700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 66 | 20240415 | 172600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 67 | 20240415 | 172500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 68 | 20240415 | 172400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 69 | 20240415 | 172300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 70 | 20240415 | 172200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 71 | 20240415 | 172100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 72 | 20240415 | 172000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 73 | 20240415 | 171900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 74 | 20240415 | 171800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 75 | 20240415 | 171700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 76 | 20240415 | 171600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 77 | 20240415 | 171500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 78 | 20240415 | 171400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 79 | 20240415 | 171300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 80 | 20240415 | 171200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 81 | 20240415 | 171100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 82 | 20240415 | 171000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 83 | 20240415 | 170900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 84 | 20240415 | 170800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 85 | 20240415 | 170700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 86 | 20240415 | 170600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 87 | 20240415 | 170500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 88 | 20240415 | 170400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 89 | 20240415 | 170300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 90 | 20240415 | 170200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 91 | 20240415 | 170100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 92 | 20240415 | 170000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 11796 |
| 93 | 20240415 | 165900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 94 | 20240415 | 165800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 95 | 20240415 | 165700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 96 | 20240415 | 165600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 97 | 20240415 | 165500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 98 | 20240415 | 165400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 99 | 20240415 | 165300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 100 | 20240415 | 165200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 101 | 20240415 | 165100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 102 | 20240415 | 165000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 103 | 20240415 | 164900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 104 | 20240415 | 164800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 105 | 20240415 | 164700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 106 | 20240415 | 164600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 107 | 20240415 | 164500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 108 | 20240415 | 164400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 109 | 20240415 | 164300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 110 | 20240415 | 164200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 111 | 20240415 | 164100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 112 | 20240415 | 164000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 113 | 20240415 | 163900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 114 | 20240415 | 163800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 115 | 20240415 | 163700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 116 | 20240415 | 163600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 117 | 20240415 | 163500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 118 | 20240415 | 163400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 119 | 20240415 | 163300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 120 | 20240415 | 163200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 121 | 20240415 | 163100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 122 | 20240415 | 163000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 11796 |
| 123 | 20240415 | 162900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 124 | 20240415 | 162800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 125 | 20240415 | 162700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 126 | 20240415 | 162600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 127 | 20240415 | 162500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 128 | 20240415 | 162400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 129 | 20240415 | 162300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 130 | 20240415 | 162200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 131 | 20240415 | 162100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 132 | 20240415 | 162000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 133 | 20240415 | 161900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 134 | 20240415 | 161800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 135 | 20240415 | 161700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 136 | 20240415 | 161600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 137 | 20240415 | 161500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 138 | 20240415 | 161400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 139 | 20240415 | 161300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 140 | 20240415 | 161200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 141 | 20240415 | 161100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 142 | 20240415 | 161000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 143 | 20240415 | 160900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 144 | 20240415 | 160800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 145 | 20240415 | 160700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 146 | 20240415 | 160600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 147 | 20240415 | 160500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 148 | 20240415 | 160400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 149 | 20240415 | 160300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 150 | 20240415 | 160200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 151 | 20240415 | 160100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 152 | 20240415 | 160000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 11796 |
| 153 | 20240415 | 155900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 154 | 20240415 | 155800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 155 | 20240415 | 155700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 156 | 20240415 | 155600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 157 | 20240415 | 155500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 158 | 20240415 | 155400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 159 | 20240415 | 155300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 160 | 20240415 | 155200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 161 | 20240415 | 155100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 162 | 20240415 | 155000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 163 | 20240415 | 154900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 164 | 20240415 | 154800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 165 | 20240415 | 154700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 166 | 20240415 | 154600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 167 | 20240415 | 154500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 168 | 20240415 | 154400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 169 | 20240415 | 154300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 170 | 20240415 | 154200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 171 | 20240415 | 154100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 172 | 20240415 | 154000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 173 | 20240415 | 153900 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 174 | 20240415 | 153800 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 175 | 20240415 | 153700 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 176 | 20240415 | 153600 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 177 | 20240415 | 153500 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 178 | 20240415 | 153400 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 179 | 20240415 | 153300 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 180 | 20240415 | 153200 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 181 | 20240415 | 153100 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 182 | 20240415 | 153000 | 67870499100 | 102700 | 102700 | 102700 | 102700 | 23592 |
| 183 | 20240415 | 152900 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 184 | 20240415 | 152800 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 185 | 20240415 | 152700 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 186 | 20240415 | 152600 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 187 | 20240415 | 152500 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 188 | 20240415 | 152400 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 189 | 20240415 | 152300 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 190 | 20240415 | 152200 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 191 | 20240415 | 152100 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 192 | 20240415 | 152000 | 66659049900 | 102600 | 102600 | 102600 | 102600 | 0 |
| 193 | 20240415 | 151900 | 66659049900 | 102600 | 102700 | 102800 | 102600 | 1439 |
| 194 | 20240415 | 151800 | 66511362300 | 102700 | 102700 | 102800 | 102700 | 1665 |
| 195 | 20240415 | 151700 | 66340363700 | 102700 | 102800 | 103000 | 102700 | 1682 |
| 196 | 20240415 | 151600 | 66167361700 | 102800 | 103000 | 103000 | 102800 | 600 |
| 197 | 20240415 | 151500 | 66105656600 | 102900 | 102800 | 103100 | 102800 | 717 |
| 198 | 20240415 | 151400 | 66031834000 | 102900 | 102800 | 103100 | 102800 | 1684 |
| 199 | 20240415 | 151300 | 65858637200 | 102800 | 102900 | 102900 | 102800 | 365 |
| 200 | 20240415 | 151200 | 65821107500 | 102900 | 103000 | 103000 | 102800 | 872 |
| 201 | 20240415 | 151100 | 65731360100 | 103100 | 102700 | 103100 | 102700 | 937 |
| 202 | 20240415 | 151000 | 65634970400 | 102700 | 102700 | 102800 | 102600 | 1194 |
| 203 | 20240415 | 150900 | 65512339100 | 102600 | 102800 | 102800 | 102600 | 2221 |
| 204 | 20240415 | 150800 | 65284201400 | 102800 | 102800 | 102900 | 102600 | 3202 |
| 205 | 20240415 | 150700 | 64955370000 | 102800 | 103100 | 103200 | 102700 | 2234 |
| 206 | 20240415 | 150600 | 64725459600 | 103100 | 103200 | 103400 | 103100 | 638 |
| 207 | 20240415 | 150500 | 64659590400 | 103200 | 103300 | 103500 | 103200 | 1334 |
| 208 | 20240415 | 150400 | 64521767400 | 103300 | 103300 | 103500 | 103200 | 520 |
| 209 | 20240415 | 150300 | 64467997200 | 103400 | 103400 | 103500 | 103200 | 1413 |
| 210 | 20240415 | 150200 | 64321944200 | 103400 | 103000 | 103400 | 102900 | 3545 |
| 211 | 20240415 | 150100 | 63956484000 | 102900 | 102900 | 103000 | 102700 | 3078 |
| 212 | 20240415 | 150000 | 63639909700 | 102900 | 102900 | 102900 | 102800 | 779 |
| 213 | 20240415 | 145900 | 63559793600 | 103000 | 102900 | 103000 | 102800 | 1382 |
| 214 | 20240415 | 145800 | 63417629300 | 102800 | 102800 | 102900 | 102800 | 1260 |
| 215 | 20240415 | 145700 | 63288095700 | 102800 | 102900 | 102900 | 102800 | 782 |
| 216 | 20240415 | 145600 | 63207644900 | 102900 | 103000 | 103000 | 102800 | 396 |
| 217 | 20240415 | 145500 | 63166888900 | 102900 | 102900 | 103000 | 102900 | 807 |
| 218 | 20240415 | 145400 | 63083813600 | 103000 | 103000 | 103000 | 102900 | 784 |
| 219 | 20240415 | 145300 | 63003097300 | 102900 | 103000 | 103100 | 102900 | 1499 |
| 220 | 20240415 | 145200 | 62848779100 | 103000 | 103100 | 103100 | 103000 | 1227 |
| 221 | 20240415 | 145100 | 62722368500 | 103100 | 103200 | 103200 | 103000 | 421 |
| 222 | 20240415 | 145000 | 62678971100 | 103200 | 103200 | 103200 | 103100 | 903 |
| 223 | 20240415 | 144900 | 62585830000 | 103200 | 103200 | 103200 | 103100 | 578 |
| 224 | 20240415 | 144800 | 62526217300 | 103200 | 103200 | 103400 | 103100 | 468 |
| 225 | 20240415 | 144700 | 62477927400 | 103200 | 103000 | 103500 | 103000 | 1524 |
| 226 | 20240415 | 144600 | 62320436900 | 103000 | 103000 | 103100 | 102900 | 1139 |
| 227 | 20240415 | 144500 | 62203119700 | 103000 | 103100 | 103100 | 102900 | 701 |
| 228 | 20240415 | 144400 | 62130905600 | 103100 | 103200 | 103200 | 103000 | 282 |
| 229 | 20240415 | 144300 | 62101836900 | 103100 | 103000 | 103200 | 103000 | 522 |
| 230 | 20240415 | 144200 | 62048020500 | 103000 | 103000 | 103300 | 102900 | 1814 |
| 231 | 20240415 | 144100 | 61861035100 | 103000 | 103200 | 103400 | 103000 | 809 |
| 232 | 20240415 | 144000 | 61777662800 | 103200 | 103100 | 103200 | 103000 | 476 |
| 233 | 20240415 | 143900 | 61728576500 | 103200 | 103300 | 103400 | 103100 | 260 |
| 234 | 20240415 | 143800 | 61701742500 | 103300 | 103600 | 103600 | 103200 | 190 |
| 235 | 20240415 | 143700 | 61682108700 | 103600 | 103500 | 103600 | 103300 | 1352 |
| 236 | 20240415 | 143600 | 61542270900 | 103600 | 103600 | 103700 | 103500 | 512 |
| 237 | 20240415 | 143500 | 61489229300 | 103700 | 103700 | 103900 | 103400 | 3318 |
| 238 | 20240415 | 143400 | 61145155000 | 103700 | 102900 | 103700 | 102900 | 3236 |
| 239 | 20240415 | 143300 | 60811004300 | 102900 | 102800 | 103000 | 102800 | 202 |
| 240 | 20240415 | 143200 | 60790221000 | 103000 | 102900 | 103000 | 102800 | 2349 |
| 241 | 20240415 | 143100 | 60548621500 | 102800 | 102700 | 102900 | 102700 | 1955 |
| 242 | 20240415 | 143000 | 60347696000 | 102700 | 102700 | 102800 | 102600 | 2613 |
| 243 | 20240415 | 142900 | 60079292100 | 102700 | 102800 | 102800 | 102600 | 1054 |
| 244 | 20240415 | 142800 | 59971098700 | 102800 | 102900 | 102900 | 102800 | 592 |
| 245 | 20240415 | 142700 | 59910240900 | 102800 | 102600 | 102900 | 102600 | 456 |
| 246 | 20240415 | 142600 | 59863400900 | 102600 | 102700 | 102800 | 102600 | 857 |
| 247 | 20240415 | 142500 | 59775460300 | 102700 | 102600 | 102700 | 102600 | 296 |
| 248 | 20240415 | 142400 | 59745082600 | 102600 | 102800 | 102800 | 102600 | 1987 |
| 249 | 20240415 | 142300 | 59541154500 | 102700 | 102900 | 102900 | 102700 | 1079 |
| 250 | 20240415 | 142200 | 59430183800 | 103000 | 103100 | 103100 | 103000 | 708 |
| 251 | 20240415 | 142100 | 59357235100 | 103100 | 103100 | 103200 | 103000 | 382 |
| 252 | 20240415 | 142000 | 59317844300 | 103100 | 103200 | 103300 | 103000 | 856 |
| 253 | 20240415 | 141900 | 59229540600 | 103300 | 103500 | 103500 | 103200 | 148 |
| 254 | 20240415 | 141800 | 59214251500 | 103400 | 103000 | 103400 | 103000 | 745 |
| 255 | 20240415 | 141700 | 59137372900 | 103100 | 103000 | 103100 | 103000 | 92 |
| 256 | 20240415 | 141600 | 59127888200 | 103000 | 102900 | 103000 | 102800 | 229 |
| 257 | 20240415 | 141500 | 59104316600 | 102900 | 102900 | 102900 | 102800 | 235 |
| 258 | 20240415 | 141400 | 59080157100 | 102900 | 102800 | 103000 | 102800 | 92 |
| 259 | 20240415 | 141300 | 59070693300 | 102800 | 102800 | 102900 | 102700 | 438 |
| 260 | 20240415 | 141200 | 59025676800 | 102800 | 102700 | 102900 | 102600 | 530 |
| 261 | 20240415 | 141100 | 58971182800 | 102900 | 103000 | 103000 | 102600 | 707 |
| 262 | 20240415 | 141000 | 58898558900 | 103000 | 103000 | 103000 | 102700 | 1389 |
| 263 | 20240415 | 140900 | 58755825800 | 103100 | 102900 | 103100 | 102800 | 173 |
| 264 | 20240415 | 140800 | 58738018800 | 102900 | 103000 | 103000 | 102800 | 548 |
| 265 | 20240415 | 140700 | 58681650300 | 103000 | 103300 | 103400 | 103000 | 1928 |
| 266 | 20240415 | 140600 | 58482866800 | 103400 | 103300 | 103400 | 103300 | 1196 |
| 267 | 20240415 | 140500 | 58359308800 | 103400 | 103400 | 103500 | 103400 | 1103 |
| 268 | 20240415 | 140400 | 58245257500 | 103500 | 103400 | 103500 | 103400 | 1065 |
| 269 | 20240415 | 140300 | 58135134400 | 103400 | 103300 | 103500 | 103300 | 747 |
| 270 | 20240415 | 140200 | 58057880800 | 103300 | 103300 | 103400 | 103300 | 526 |
| 271 | 20240415 | 140100 | 58003501600 | 103300 | 103500 | 103600 | 103300 | 583 |
| 272 | 20240415 | 140000 | 57943227800 | 103500 | 103400 | 103600 | 103300 | 870 |
| 273 | 20240415 | 135900 | 57853264400 | 103300 | 103500 | 103600 | 103300 | 551 |
| 274 | 20240415 | 135800 | 57796259400 | 103500 | 103500 | 103700 | 103400 | 1259 |
| 275 | 20240415 | 135700 | 57665866600 | 103600 | 103300 | 103700 | 103300 | 3479 |
| 276 | 20240415 | 135600 | 57305725000 | 103300 | 103200 | 103300 | 103000 | 375 |
| 277 | 20240415 | 135500 | 57267007100 | 103200 | 103100 | 103200 | 102900 | 4262 |
| 278 | 20240415 | 135400 | 56827441700 | 103200 | 103100 | 103300 | 103100 | 665 |
| 279 | 20240415 | 135300 | 56758831900 | 103100 | 102700 | 103100 | 102700 | 625 |
| 280 | 20240415 | 135200 | 56694487100 | 102800 | 102800 | 102800 | 102800 | 323 |
| 281 | 20240415 | 135100 | 56661282700 | 102800 | 102900 | 102900 | 102700 | 92 |
| 282 | 20240415 | 135000 | 56651824400 | 102800 | 102900 | 102900 | 102800 | 187 |
| 283 | 20240415 | 134900 | 56632599200 | 102700 | 102900 | 103000 | 102700 | 183 |
| 284 | 20240415 | 134800 | 56613776400 | 103000 | 102700 | 103000 | 102700 | 215 |
| 285 | 20240415 | 134700 | 56591666100 | 102800 | 102700 | 102900 | 102700 | 524 |
| 286 | 20240415 | 134600 | 56537787700 | 102800 | 102700 | 102900 | 102700 | 339 |
| 287 | 20240415 | 134500 | 56502939600 | 102700 | 102900 | 103000 | 102600 | 573 |
| 288 | 20240415 | 134400 | 56444034200 | 102900 | 103000 | 103100 | 102900 | 353 |
| 289 | 20240415 | 134300 | 56407682600 | 103100 | 103200 | 103400 | 102900 | 717 |
| 290 | 20240415 | 134200 | 56333707600 | 103200 | 103200 | 103200 | 103100 | 483 |
| 291 | 20240415 | 134100 | 56283880800 | 103200 | 103300 | 103300 | 103000 | 1293 |
| 292 | 20240415 | 134000 | 56150470900 | 103200 | 102800 | 103300 | 102800 | 3519 |
| 293 | 20240415 | 133900 | 55787426700 | 102800 | 102700 | 102800 | 102600 | 607 |
| 294 | 20240415 | 133800 | 55725072200 | 102700 | 102500 | 102700 | 102500 | 625 |
| 295 | 20240415 | 133700 | 55660927200 | 102600 | 102500 | 102600 | 102500 | 175 |
| 296 | 20240415 | 133600 | 55642977300 | 102500 | 102300 | 102600 | 102300 | 448 |
| 297 | 20240415 | 133500 | 55597076900 | 102400 | 102500 | 102600 | 102400 | 820 |
| 298 | 20240415 | 133400 | 55512981500 | 102400 | 102400 | 102600 | 102300 | 436 |
| 299 | 20240415 | 133300 | 55468336100 | 102400 | 102500 | 102700 | 102300 | 856 |
| 300 | 20240415 | 133200 | 55380583700 | 102500 | 102700 | 102800 | 102500 | 2917 |
| 301 | 20240415 | 133100 | 55081118200 | 102700 | 102800 | 102800 | 102600 | 522 |
| 302 | 20240415 | 133000 | 55027491000 | 102800 | 102700 | 102800 | 102600 | 2064 |
| 303 | 20240415 | 132900 | 54815523800 | 102700 | 102700 | 102800 | 102600 | 619 |
| 304 | 20240415 | 132800 | 54751972800 | 102700 | 102600 | 102700 | 102500 | 270 |
| 305 | 20240415 | 132700 | 54724269800 | 102700 | 102500 | 102700 | 102500 | 56 |
| 306 | 20240415 | 132600 | 54718525600 | 102500 | 102300 | 102500 | 102300 | 1662 |
| 307 | 20240415 | 132500 | 54548297800 | 102400 | 102700 | 102800 | 102400 | 3977 |
| 308 | 20240415 | 132400 | 54140244200 | 102800 | 102800 | 102800 | 102700 | 260 |
| 309 | 20240415 | 132300 | 54113534700 | 102800 | 102700 | 102800 | 102700 | 144 |
| 310 | 20240415 | 132200 | 54098732000 | 102800 | 102800 | 102800 | 102700 | 331 |
| 311 | 20240415 | 132100 | 54064738100 | 102700 | 102800 | 102900 | 102700 | 391 |
| 312 | 20240415 | 132000 | 54024527600 | 102800 | 102800 | 102900 | 102800 | 210 |
| 313 | 20240415 | 131900 | 54002935300 | 102900 | 102900 | 103000 | 102900 | 324 |
| 314 | 20240415 | 131800 | 53969594900 | 102900 | 103000 | 103000 | 102900 | 586 |
| 315 | 20240415 | 131700 | 53909256600 | 103200 | 102800 | 103300 | 102800 | 3114 |
| 316 | 20240415 | 131600 | 53588529800 | 102800 | 102600 | 102900 | 102500 | 950 |
| 317 | 20240415 | 131500 | 53490879100 | 102600 | 102600 | 102600 | 102500 | 53 |
| 318 | 20240415 | 131400 | 53485445600 | 102600 | 102500 | 102600 | 102500 | 413 |
| 319 | 20240415 | 131300 | 53443090000 | 102500 | 102500 | 102600 | 102500 | 159 |
| 320 | 20240415 | 131200 | 53426792200 | 102600 | 102500 | 102600 | 102400 | 756 |
| 321 | 20240415 | 131100 | 53349332100 | 102500 | 102500 | 102500 | 102400 | 982 |
| 322 | 20240415 | 131000 | 53248704100 | 102500 | 102700 | 102700 | 102500 | 1152 |
| 323 | 20240415 | 130900 | 53130501000 | 102600 | 102700 | 102800 | 102500 | 1287 |
| 324 | 20240415 | 130800 | 52998345500 | 102600 | 102500 | 102700 | 102500 | 36 |
| 325 | 20240415 | 130700 | 52994651700 | 102500 | 102600 | 102600 | 102500 | 938 |
| 326 | 20240415 | 130600 | 52898434800 | 102600 | 102600 | 102800 | 102600 | 1068 |
| 327 | 20240415 | 130500 | 52788852200 | 102700 | 102600 | 102700 | 102600 | 135 |
| 328 | 20240415 | 130400 | 52774999900 | 102500 | 102700 | 102700 | 102500 | 686 |
| 329 | 20240415 | 130300 | 52704588500 | 102700 | 102600 | 102800 | 102600 | 133 |
| 330 | 20240415 | 130200 | 52690932600 | 102600 | 102600 | 102800 | 102600 | 558 |
| 331 | 20240415 | 130100 | 52633640600 | 102600 | 102500 | 102600 | 102500 | 269 |
| 332 | 20240415 | 130000 | 52606052800 | 102600 | 102600 | 102600 | 102500 | 306 |
| 333 | 20240415 | 125900 | 52574670900 | 102600 | 102600 | 102600 | 102500 | 336 |
| 334 | 20240415 | 125800 | 52540212100 | 102500 | 102700 | 102700 | 102500 | 530 |
| 335 | 20240415 | 125700 | 52485859400 | 102700 | 102600 | 102700 | 102500 | 1624 |
| 336 | 20240415 | 125600 | 52319108400 | 102700 | 102500 | 102700 | 102500 | 466 |
| 337 | 20240415 | 125500 | 52271296900 | 102500 | 102400 | 102500 | 102400 | 213 |
| 338 | 20240415 | 125400 | 52249478900 | 102300 | 101900 | 102500 | 101900 | 1452 |
| 339 | 20240415 | 125300 | 52101047500 | 101900 | 102100 | 102100 | 101900 | 470 |
| 340 | 20240415 | 125200 | 52053134900 | 102100 | 101900 | 102100 | 101900 | 346 |
| 341 | 20240415 | 125100 | 52017852800 | 101900 | 102200 | 102300 | 101900 | 678 |
| 342 | 20240415 | 125000 | 51948656400 | 102200 | 102200 | 102200 | 102200 | 4 |
| 343 | 20240415 | 124900 | 51948247600 | 102000 | 102200 | 102200 | 101900 | 1147 |
| 344 | 20240415 | 124800 | 51831245800 | 102100 | 102000 | 102200 | 102000 | 149 |
| 345 | 20240415 | 124700 | 51816041100 | 102000 | 101900 | 102000 | 101900 | 28 |
| 346 | 20240415 | 124600 | 51813185700 | 101900 | 102000 | 102100 | 101800 | 1098 |
| 347 | 20240415 | 124500 | 51701305900 | 101900 | 102000 | 102200 | 101900 | 380 |
| 348 | 20240415 | 124400 | 51662544300 | 102200 | 102000 | 102200 | 101900 | 149 |
| 349 | 20240415 | 124300 | 51647345300 | 102200 | 101900 | 102200 | 101900 | 496 |
| 350 | 20240415 | 124200 | 51596732200 | 102000 | 102200 | 102200 | 101900 | 4859 |
| 351 | 20240415 | 124100 | 51101227300 | 102300 | 102200 | 102300 | 102200 | 202 |
| 352 | 20240415 | 124000 | 51080568400 | 102300 | 102300 | 102300 | 102200 | 37 |
| 353 | 20240415 | 123900 | 51076784800 | 102200 | 102200 | 102300 | 102100 | 195 |
| 354 | 20240415 | 123800 | 51056862700 | 102200 | 102300 | 102300 | 102100 | 322 |
| 355 | 20240415 | 123700 | 51023957600 | 102300 | 101900 | 102300 | 101900 | 1310 |
| 356 | 20240415 | 123600 | 50890125700 | 102000 | 101900 | 102000 | 101900 | 416 |
| 357 | 20240415 | 123500 | 50847730700 | 102000 | 102000 | 102000 | 102000 | 176 |
| 358 | 20240415 | 123400 | 50829778700 | 102000 | 102200 | 102300 | 102000 | 1065 |
| 359 | 20240415 | 123300 | 50721041300 | 102300 | 102300 | 102300 | 102200 | 156 |
| 360 | 20240415 | 123200 | 50705083400 | 102300 | 102400 | 102500 | 102300 | 253 |
| 361 | 20240415 | 123100 | 50679177000 | 102400 | 102300 | 102400 | 102300 | 553 |
| 362 | 20240415 | 123000 | 50622584900 | 102300 | 102200 | 102300 | 102000 | 196 |
| 363 | 20240415 | 122900 | 50602561200 | 102400 | 102300 | 102400 | 102000 | 5038 |
| 364 | 20240415 | 122800 | 50088559200 | 102300 | 102300 | 102400 | 102100 | 328 |
| 365 | 20240415 | 122700 | 50055013900 | 102300 | 102400 | 102400 | 102300 | 276 |
| 366 | 20240415 | 122600 | 50026762700 | 102400 | 102500 | 102600 | 102400 | 996 |
| 367 | 20240415 | 122500 | 49924655100 | 102500 | 102400 | 102500 | 102400 | 1092 |
| 368 | 20240415 | 122400 | 49812748900 | 102300 | 102300 | 102400 | 101700 | 1538 |
| 369 | 20240415 | 122300 | 49655532500 | 102300 | 102100 | 102300 | 102000 | 888 |
| 370 | 20240415 | 122200 | 49564775200 | 102100 | 101900 | 102100 | 101900 | 331 |
| 371 | 20240415 | 122100 | 49531023800 | 101900 | 101700 | 101900 | 101600 | 365 |
| 372 | 20240415 | 122000 | 49493877100 | 101700 | 101800 | 101800 | 101700 | 331 |
| 373 | 20240415 | 121900 | 49460214300 | 101700 | 101700 | 101800 | 101500 | 6018 |
| 374 | 20240415 | 121800 | 48848997500 | 101800 | 101800 | 101800 | 101700 | 3797 |
| 375 | 20240415 | 121700 | 48462730300 | 101800 | 102000 | 102100 | 101800 | 314 |
| 376 | 20240415 | 121600 | 48430734200 | 102100 | 101900 | 102100 | 101900 | 480 |
| 377 | 20240415 | 121500 | 48381785000 | 101900 | 101900 | 102000 | 101800 | 987 |
| 378 | 20240415 | 121400 | 48281215900 | 101900 | 102000 | 102000 | 101900 | 103 |
| 379 | 20240415 | 121300 | 48270714100 | 102000 | 102000 | 102100 | 101900 | 138 |
| 380 | 20240415 | 121200 | 48256636700 | 102000 | 101900 | 102100 | 101900 | 2730 |
| 381 | 20240415 | 121100 | 47978297000 | 101900 | 102000 | 102000 | 101900 | 77 |
| 382 | 20240415 | 121000 | 47970450600 | 102200 | 102100 | 102200 | 102000 | 263 |
| 383 | 20240415 | 120900 | 47943607800 | 102100 | 102200 | 102200 | 102000 | 1059 |
| 384 | 20240415 | 120800 | 47835561700 | 102100 | 102100 | 102100 | 102000 | 137 |
| 385 | 20240415 | 120700 | 47821581200 | 102100 | 102100 | 102100 | 102100 | 286 |
| 386 | 20240415 | 120600 | 47792380600 | 102100 | 102100 | 102200 | 102100 | 382 |
| 387 | 20240415 | 120500 | 47753359400 | 102200 | 102100 | 102200 | 102000 | 55 |
| 388 | 20240415 | 120400 | 47747743900 | 102100 | 102000 | 102200 | 102000 | 166 |
| 389 | 20240415 | 120300 | 47730808100 | 102100 | 102000 | 102200 | 102000 | 338 |
| 390 | 20240415 | 120200 | 47696319300 | 102000 | 102000 | 102000 | 101900 | 362 |
| 391 | 20240415 | 120100 | 47659417500 | 101900 | 102000 | 102000 | 101900 | 156 |
| 392 | 20240415 | 120000 | 47643519700 | 101900 | 102100 | 102100 | 101900 | 281 |
| 393 | 20240415 | 115900 | 47614860700 | 102000 | 102000 | 102100 | 102000 | 54 |
| 394 | 20240415 | 115800 | 47609352400 | 102000 | 102100 | 102100 | 102000 | 168 |
| 395 | 20240415 | 115700 | 47592209100 | 102100 | 102100 | 102200 | 102000 | 471 |
| 396 | 20240415 | 115600 | 47544123900 | 102200 | 102200 | 102300 | 102100 | 236 |
| 397 | 20240415 | 115500 | 47520006300 | 102200 | 102000 | 102200 | 102000 | 310 |
| 398 | 20240415 | 115400 | 47488355500 | 102000 | 102000 | 102100 | 102000 | 282 |
| 399 | 20240415 | 115300 | 47459590600 | 102100 | 102000 | 102100 | 102000 | 150 |
| 400 | 20240415 | 115200 | 47444289900 | 102000 | 102200 | 102200 | 102000 | 1741 |
| 401 | 20240415 | 115100 | 47266699400 | 102100 | 102200 | 102200 | 102000 | 72 |
| 402 | 20240415 | 115000 | 47259349100 | 102200 | 102000 | 102200 | 102000 | 228 |
| 403 | 20240415 | 114900 | 47236085900 | 101900 | 101900 | 102000 | 101900 | 220 |
| 404 | 20240415 | 114800 | 47213666300 | 102000 | 102200 | 102200 | 102000 | 1217 |
| 405 | 20240415 | 114700 | 47089381600 | 102300 | 102200 | 102300 | 102100 | 628 |
| 406 | 20240415 | 114600 | 47025206700 | 102200 | 102200 | 102200 | 102100 | 260 |
| 407 | 20240415 | 114500 | 46998645700 | 102200 | 102200 | 102200 | 102100 | 281 |
| 408 | 20240415 | 114400 | 46969930700 | 102200 | 102000 | 102200 | 101900 | 967 |
| 409 | 20240415 | 114300 | 46871319800 | 102000 | 102000 | 102000 | 101900 | 399 |
| 410 | 20240415 | 114200 | 46830639000 | 102000 | 102100 | 102200 | 101900 | 593 |
| 411 | 20240415 | 114100 | 46770121400 | 102100 | 101900 | 102200 | 101900 | 261 |
| 412 | 20240415 | 114000 | 46743497300 | 102000 | 102000 | 102000 | 101900 | 284 |
| 413 | 20240415 | 113900 | 46714534500 | 102000 | 102000 | 102000 | 101900 | 254 |
| 414 | 20240415 | 113800 | 46688644900 | 102000 | 101900 | 102000 | 101800 | 205 |
| 415 | 20240415 | 113700 | 46667759200 | 101800 | 101800 | 102000 | 101700 | 503 |
| 416 | 20240415 | 113600 | 46616584100 | 101900 | 101800 | 101900 | 101700 | 711 |
| 417 | 20240415 | 113500 | 46544241500 | 101800 | 101800 | 101900 | 101800 | 908 |
| 418 | 20240415 | 113400 | 46451799400 | 101900 | 101900 | 102000 | 101800 | 252 |
| 419 | 20240415 | 113300 | 46426134400 | 101900 | 102000 | 102000 | 101900 | 252 |
| 420 | 20240415 | 113200 | 46400437100 | 102000 | 101900 | 102000 | 101800 | 1099 |
| 421 | 20240415 | 113100 | 46288473700 | 101900 | 102100 | 102200 | 101900 | 1430 |
| 422 | 20240415 | 113000 | 46142580900 | 102200 | 102300 | 102300 | 102100 | 573 |
| 423 | 20240415 | 112900 | 46084036900 | 102200 | 102200 | 102300 | 101900 | 327 |
| 424 | 20240415 | 112800 | 46050634300 | 102200 | 102200 | 102200 | 101800 | 1117 |
| 425 | 20240415 | 112700 | 45936830200 | 102200 | 101900 | 102200 | 101800 | 677 |
| 426 | 20240415 | 112600 | 45867796200 | 101800 | 101900 | 102200 | 101800 | 978 |
| 427 | 20240415 | 112500 | 45768192700 | 102000 | 101800 | 102200 | 101700 | 988 |
| 428 | 20240415 | 112400 | 45667471900 | 101800 | 102200 | 102200 | 101700 | 10100 |
| 429 | 20240415 | 112300 | 44637085700 | 102300 | 102200 | 102300 | 102200 | 133 |
| 430 | 20240415 | 112200 | 44623489800 | 102300 | 102300 | 102300 | 102200 | 238 |
| 431 | 20240415 | 112100 | 44599153700 | 102300 | 102300 | 102300 | 102200 | 370 |
| 432 | 20240415 | 112000 | 44561309700 | 102300 | 102300 | 102300 | 102200 | 228 |
| 433 | 20240415 | 111900 | 44537986200 | 102300 | 102300 | 102400 | 102200 | 714 |
| 434 | 20240415 | 111800 | 44464952400 | 102300 | 102400 | 102400 | 102300 | 229 |
| 435 | 20240415 | 111700 | 44441522400 | 102400 | 102300 | 102400 | 102200 | 252 |
| 436 | 20240415 | 111600 | 44415746500 | 102200 | 102200 | 102300 | 102200 | 541 |
| 437 | 20240415 | 111500 | 44360444700 | 102300 | 102200 | 102300 | 102200 | 464 |
| 438 | 20240415 | 111400 | 44313020100 | 102200 | 102700 | 102800 | 102200 | 7603 |
| 439 | 20240415 | 111300 | 43532490300 | 102700 | 102800 | 102900 | 102700 | 429 |
| 440 | 20240415 | 111200 | 43488421700 | 102900 | 102800 | 102900 | 102700 | 355 |
| 441 | 20240415 | 111100 | 43451945100 | 102700 | 102800 | 102800 | 102700 | 494 |
| 442 | 20240415 | 111000 | 43401187600 | 102800 | 102900 | 102900 | 102700 | 1004 |
| 443 | 20240415 | 110900 | 43298037000 | 102900 | 102800 | 102900 | 102700 | 737 |
| 444 | 20240415 | 110800 | 43222303200 | 102900 | 103000 | 103000 | 102700 | 412 |
| 445 | 20240415 | 110700 | 43179963500 | 103000 | 102900 | 103000 | 102900 | 93 |
| 446 | 20240415 | 110600 | 43170390400 | 102800 | 102800 | 102900 | 102600 | 1156 |
| 447 | 20240415 | 110500 | 43051526200 | 102700 | 102500 | 102800 | 102300 | 850 |
| 448 | 20240415 | 110400 | 42964356100 | 102300 | 102300 | 102400 | 102200 | 618 |
| 449 | 20240415 | 110300 | 42901133200 | 102300 | 102300 | 102600 | 102300 | 893 |
| 450 | 20240415 | 110200 | 42809726400 | 102300 | 102500 | 102500 | 102300 | 1256 |
| 451 | 20240415 | 110100 | 42681161100 | 102600 | 102500 | 102600 | 102400 | 520 |
| 452 | 20240415 | 110000 | 42627907900 | 102500 | 102300 | 102500 | 102300 | 264 |
| 453 | 20240415 | 105900 | 42600892100 | 102400 | 102600 | 102600 | 102300 | 996 |
| 454 | 20240415 | 105800 | 42498997900 | 102600 | 102300 | 102600 | 102200 | 1849 |
| 455 | 20240415 | 105700 | 42309909000 | 102300 | 102200 | 102500 | 102200 | 596 |
| 456 | 20240415 | 105600 | 42248937200 | 102200 | 102200 | 102300 | 102100 | 1587 |
| 457 | 20240415 | 105500 | 42086873600 | 102200 | 102300 | 102300 | 102200 | 1255 |
| 458 | 20240415 | 105400 | 41958555300 | 102300 | 102200 | 102600 | 102200 | 1533 |
| 459 | 20240415 | 105300 | 41801874100 | 102200 | 102300 | 102500 | 102100 | 1306 |
| 460 | 20240415 | 105200 | 41668362200 | 102300 | 102200 | 102400 | 102200 | 703 |
| 461 | 20240415 | 105100 | 41596457300 | 102200 | 102400 | 102400 | 102200 | 663 |
| 462 | 20240415 | 105000 | 41528659700 | 102400 | 102300 | 102400 | 102200 | 1109 |
| 463 | 20240415 | 104900 | 41415244400 | 102200 | 102300 | 102400 | 102200 | 3758 |
| 464 | 20240415 | 104800 | 41030850200 | 102300 | 102800 | 103000 | 102300 | 12483 |
| 465 | 20240415 | 104700 | 39749036200 | 102900 | 102900 | 103000 | 102800 | 339 |
| 466 | 20240415 | 104600 | 39714161200 | 102800 | 103000 | 103100 | 102800 | 615 |
| 467 | 20240415 | 104500 | 39650873000 | 103000 | 102800 | 103000 | 102800 | 375 |
| 468 | 20240415 | 104400 | 39612294300 | 102800 | 103100 | 103100 | 102800 | 2032 |
| 469 | 20240415 | 104300 | 39403334000 | 102900 | 102900 | 103100 | 102900 | 691 |
| 470 | 20240415 | 104200 | 39332195800 | 102900 | 103000 | 103000 | 102900 | 701 |
| 471 | 20240415 | 104100 | 39260033600 | 103000 | 102900 | 103000 | 102800 | 485 |
| 472 | 20240415 | 104000 | 39210132900 | 102800 | 103100 | 103100 | 102800 | 1578 |
| 473 | 20240415 | 103900 | 39047666700 | 103300 | 103200 | 103300 | 103100 | 469 |
| 474 | 20240415 | 103800 | 38999288600 | 103200 | 103400 | 103500 | 103200 | 1293 |
| 475 | 20240415 | 103700 | 38865714100 | 103300 | 103000 | 103500 | 102900 | 1809 |
| 476 | 20240415 | 103600 | 38678738800 | 103000 | 103000 | 103000 | 102800 | 310 |
| 477 | 20240415 | 103500 | 38646822600 | 102900 | 102600 | 103300 | 102600 | 2302 |
| 478 | 20240415 | 103400 | 38409787500 | 102600 | 102700 | 102800 | 102600 | 1208 |
| 479 | 20240415 | 103300 | 38285749400 | 102700 | 102700 | 102800 | 102700 | 559 |
| 480 | 20240415 | 103200 | 38228329200 | 102700 | 102800 | 102900 | 102600 | 226 |
| 481 | 20240415 | 103100 | 38205103900 | 102600 | 102700 | 103000 | 102600 | 1378 |
| 482 | 20240415 | 103000 | 38063332200 | 102600 | 102500 | 102800 | 102500 | 505 |
| 483 | 20240415 | 102900 | 38011521700 | 102500 | 102600 | 102600 | 102400 | 755 |
| 484 | 20240415 | 102800 | 37934131000 | 102600 | 102600 | 102600 | 102400 | 705 |
| 485 | 20240415 | 102700 | 37861911400 | 102600 | 102500 | 102600 | 102400 | 1171 |
| 486 | 20240415 | 102600 | 37741902600 | 102400 | 102600 | 102600 | 102200 | 9530 |
| 487 | 20240415 | 102500 | 36766490000 | 102600 | 102600 | 102700 | 102500 | 1520 |
| 488 | 20240415 | 102400 | 36610526300 | 102600 | 102800 | 102800 | 102500 | 8236 |
| 489 | 20240415 | 102300 | 35764784800 | 102800 | 102800 | 102900 | 102700 | 3478 |
| 490 | 20240415 | 102200 | 35407480600 | 102700 | 103200 | 103200 | 102700 | 5215 |
| 491 | 20240415 | 102100 | 34870731000 | 103300 | 103000 | 103400 | 103000 | 2360 |
| 492 | 20240415 | 102000 | 34627246300 | 103000 | 103200 | 103300 | 103000 | 3079 |
| 493 | 20240415 | 101900 | 34309803100 | 103200 | 103500 | 103500 | 103200 | 840 |
| 494 | 20240415 | 101800 | 34223089300 | 103500 | 103200 | 103500 | 103000 | 950 |
| 495 | 20240415 | 101700 | 34125097400 | 103100 | 102900 | 103200 | 102900 | 894 |
| 496 | 20240415 | 101600 | 34032976300 | 102900 | 102900 | 103200 | 102800 | 4026 |
| 497 | 20240415 | 101500 | 33618484500 | 102800 | 103000 | 103100 | 102800 | 3607 |
| 498 | 20240415 | 101400 | 33247064900 | 103000 | 103000 | 103000 | 102900 | 194 |
| 499 | 20240415 | 101300 | 33227084400 | 103000 | 102800 | 103000 | 102800 | 1221 |
| 500 | 20240415 | 101200 | 33101428000 | 102800 | 102900 | 103000 | 102800 | 1678 |
| 501 | 20240415 | 101100 | 32928819200 | 102900 | 103100 | 103200 | 102700 | 1664 |
| 502 | 20240415 | 101000 | 32757702900 | 103200 | 103100 | 103300 | 102700 | 11561 |
| 503 | 20240415 | 100900 | 31567698900 | 103100 | 103400 | 103600 | 103000 | 5384 |
| 504 | 20240415 | 100800 | 31012094100 | 103400 | 103600 | 103700 | 103300 | 3880 |
| 505 | 20240415 | 100700 | 30610555800 | 103600 | 103700 | 103700 | 103500 | 1220 |
| 506 | 20240415 | 100600 | 30484137600 | 103700 | 104000 | 104100 | 103700 | 1294 |
| 507 | 20240415 | 100500 | 30349768200 | 104100 | 104300 | 104300 | 104000 | 771 |
| 508 | 20240415 | 100400 | 30269576400 | 104000 | 104300 | 104300 | 104000 | 1247 |
| 509 | 20240415 | 100300 | 30139757800 | 104300 | 104200 | 104700 | 104200 | 11401 |
| 510 | 20240415 | 100200 | 28948499700 | 104400 | 104000 | 104400 | 103800 | 1364 |
| 511 | 20240415 | 100100 | 28806543400 | 103800 | 103800 | 103900 | 103700 | 686 |
| 512 | 20240415 | 100000 | 28735340800 | 103700 | 103400 | 103700 | 103400 | 2281 |
| 513 | 20240415 | 095900 | 28499325800 | 103400 | 103500 | 103700 | 103400 | 864 |
| 514 | 20240415 | 095800 | 28409935600 | 103500 | 103600 | 103800 | 103400 | 1113 |
| 515 | 20240415 | 095700 | 28294706700 | 103600 | 103900 | 103900 | 103600 | 1065 |
| 516 | 20240415 | 095600 | 28184252400 | 103800 | 104200 | 104300 | 103800 | 1858 |
| 517 | 20240415 | 095500 | 27991000900 | 104300 | 103800 | 104400 | 103700 | 1841 |
| 518 | 20240415 | 095400 | 27799608900 | 103800 | 103300 | 104000 | 103300 | 2121 |
| 519 | 20240415 | 095300 | 27579905100 | 103300 | 103600 | 103600 | 103300 | 5052 |
| 520 | 20240415 | 095200 | 27057229400 | 103600 | 103900 | 104000 | 103600 | 2799 |
| 521 | 20240415 | 095100 | 26766966600 | 103900 | 104000 | 104100 | 103800 | 1840 |
| 522 | 20240415 | 095000 | 26575742600 | 104000 | 104400 | 104400 | 104000 | 4508 |
| 523 | 20240415 | 094900 | 26106303400 | 104400 | 104500 | 104600 | 104300 | 855 |
| 524 | 20240415 | 094800 | 26016998300 | 104700 | 104700 | 104800 | 104500 | 1254 |
| 525 | 20240415 | 094700 | 25885772000 | 104700 | 104800 | 104800 | 104600 | 230 |
| 526 | 20240415 | 094600 | 25861684700 | 104700 | 104400 | 104700 | 104300 | 773 |
| 527 | 20240415 | 094500 | 25780879000 | 104400 | 104400 | 104600 | 104300 | 788 |
| 528 | 20240415 | 094400 | 25698577400 | 104500 | 104500 | 104500 | 104000 | 4536 |
| 529 | 20240415 | 094300 | 25225337400 | 104500 | 104900 | 105000 | 104500 | 2240 |
| 530 | 20240415 | 094200 | 24990718200 | 105100 | 105300 | 105300 | 104900 | 1296 |
| 531 | 20240415 | 094100 | 24854508200 | 105200 | 104800 | 105300 | 104800 | 889 |
| 532 | 20240415 | 094000 | 24761128300 | 104900 | 104700 | 105100 | 104500 | 992 |
| 533 | 20240415 | 093900 | 24657271400 | 104600 | 104700 | 105200 | 104500 | 2153 |
| 534 | 20240415 | 093800 | 24431930100 | 104600 | 105300 | 105300 | 104600 | 3298 |
| 535 | 20240415 | 093700 | 24086066500 | 105300 | 105200 | 105500 | 105200 | 2555 |
| 536 | 20240415 | 093600 | 23817134500 | 105200 | 105300 | 105300 | 105100 | 964 |
| 537 | 20240415 | 093500 | 23715737300 | 105300 | 105600 | 105600 | 104900 | 3700 |
| 538 | 20240415 | 093400 | 23326381300 | 105600 | 105900 | 106100 | 105600 | 1944 |
| 539 | 20240415 | 093300 | 23120741300 | 105900 | 106300 | 106300 | 105600 | 1464 |
| 540 | 20240415 | 093200 | 22965744700 | 106100 | 105800 | 106300 | 105500 | 3963 |
| 541 | 20240415 | 093100 | 22545903600 | 105800 | 105900 | 106000 | 105300 | 4484 |
| 542 | 20240415 | 093000 | 22072284000 | 105900 | 105400 | 106500 | 105300 | 8817 |
| 543 | 20240415 | 092900 | 21136703400 | 105400 | 105200 | 105400 | 105000 | 973 |
| 544 | 20240415 | 092800 | 21034269200 | 105200 | 105000 | 105200 | 104900 | 1588 |
| 545 | 20240415 | 092700 | 20867482900 | 105000 | 104900 | 105200 | 104900 | 1666 |
| 546 | 20240415 | 092600 | 20692361600 | 105000 | 105400 | 105700 | 104900 | 3225 |
| 547 | 20240415 | 092500 | 20352789600 | 105400 | 105000 | 105400 | 104600 | 2296 |
| 548 | 20240415 | 092400 | 20111789800 | 105100 | 104700 | 105100 | 104300 | 2604 |
| 549 | 20240415 | 092300 | 19839167100 | 104600 | 103900 | 104800 | 103800 | 4314 |
| 550 | 20240415 | 092200 | 19388328900 | 103900 | 103500 | 103900 | 103300 | 2756 |
| 551 | 20240415 | 092100 | 19103186000 | 103500 | 103800 | 103900 | 103200 | 2001 |
| 552 | 20240415 | 092000 | 18896177400 | 103600 | 103200 | 104000 | 103100 | 1880 |
| 553 | 20240415 | 091900 | 18701634900 | 103300 | 103100 | 103600 | 102900 | 10009 |
| 554 | 20240415 | 091800 | 17669981600 | 103200 | 103400 | 103500 | 103100 | 4811 |
| 555 | 20240415 | 091700 | 17173455200 | 103500 | 103700 | 103700 | 103200 | 5970 |
| 556 | 20240415 | 091600 | 16556252100 | 103600 | 104100 | 104100 | 103500 | 3155 |
| 557 | 20240415 | 091500 | 16228844200 | 104200 | 104400 | 104800 | 103900 | 2868 |
| 558 | 20240415 | 091400 | 15929766300 | 104500 | 104000 | 104500 | 103900 | 3665 |
| 559 | 20240415 | 091300 | 15548345400 | 104200 | 103600 | 104200 | 103500 | 4117 |
| 560 | 20240415 | 091200 | 15121534600 | 103500 | 103800 | 104200 | 103500 | 8631 |
| 561 | 20240415 | 091100 | 14226169600 | 103500 | 104500 | 104700 | 103500 | 9475 |
| 562 | 20240415 | 091000 | 13238819700 | 104500 | 105400 | 105400 | 104000 | 10950 |
| 563 | 20240415 | 090900 | 12094570700 | 105400 | 105600 | 105900 | 105300 | 5622 |
| 564 | 20240415 | 090800 | 11501385900 | 105500 | 105900 | 106500 | 105500 | 10949 |
| 565 | 20240415 | 090700 | 10341465200 | 105900 | 105600 | 106000 | 105500 | 5222 |
| 566 | 20240415 | 090600 | 9789504100 | 105600 | 106600 | 106700 | 105600 | 10321 |
| 567 | 20240415 | 090500 | 8692763700 | 106600 | 106800 | 106900 | 105900 | 15589 |
| 568 | 20240415 | 090400 | 7033459000 | 106800 | 105600 | 106900 | 105500 | 12374 |
| 569 | 20240415 | 090300 | 5716977100 | 105400 | 104700 | 105800 | 104500 | 6527 |
| 570 | 20240415 | 090200 | 5029920700 | 104700 | 104900 | 105500 | 104500 | 9061 |
| 571 | 20240415 | 090100 | 4079323100 | 104900 | 105200 | 105800 | 104500 | 13352 |
| 572 | 20240415 | 090000 | 2674316500 | 105200 | 104600 | 105700 | 104300 | 24022 |