31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 184000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 3 | 20240415 | 183900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 4 | 20240415 | 183800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 5 | 20240415 | 183700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 6 | 20240415 | 183600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 7 | 20240415 | 183500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 8 | 20240415 | 183400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 9 | 20240415 | 183300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 10 | 20240415 | 183200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 11 | 20240415 | 183100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 12 | 20240415 | 183000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 13 | 20240415 | 182900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 14 | 20240415 | 182800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 15 | 20240415 | 182700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 16 | 20240415 | 182600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 17 | 20240415 | 182500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 18 | 20240415 | 182400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 19 | 20240415 | 182300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 20 | 20240415 | 182200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 21 | 20240415 | 182100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 22 | 20240415 | 182000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 23 | 20240415 | 181900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 24 | 20240415 | 181800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 25 | 20240415 | 181700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 26 | 20240415 | 181600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 27 | 20240415 | 181500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 28 | 20240415 | 181400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 29 | 20240415 | 181300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 30 | 20240415 | 181200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 31 | 20240415 | 181100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 32 | 20240415 | 181000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 33 | 20240415 | 180900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 34 | 20240415 | 180800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 35 | 20240415 | 180700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 36 | 20240415 | 180600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 37 | 20240415 | 180500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 38 | 20240415 | 180400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 39 | 20240415 | 180300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 40 | 20240415 | 180200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 41 | 20240415 | 180100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 42 | 20240415 | 180000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 43 | 20240415 | 175900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 44 | 20240415 | 175800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 45 | 20240415 | 175700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 46 | 20240415 | 175600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 47 | 20240415 | 175500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 48 | 20240415 | 175400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 49 | 20240415 | 175300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 50 | 20240415 | 175200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 51 | 20240415 | 175100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 52 | 20240415 | 175000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 53 | 20240415 | 174900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 54 | 20240415 | 174800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 55 | 20240415 | 174700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 56 | 20240415 | 174600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 57 | 20240415 | 174500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 58 | 20240415 | 174400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 59 | 20240415 | 174300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 60 | 20240415 | 174200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 61 | 20240415 | 174100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 62 | 20240415 | 174000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 63 | 20240415 | 173900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 64 | 20240415 | 173800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 65 | 20240415 | 173700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 66 | 20240415 | 173600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 67 | 20240415 | 173500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 68 | 20240415 | 173400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 69 | 20240415 | 173300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 70 | 20240415 | 173200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 71 | 20240415 | 173100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 72 | 20240415 | 173000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 73 | 20240415 | 172900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 74 | 20240415 | 172800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 75 | 20240415 | 172700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 76 | 20240415 | 172600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 77 | 20240415 | 172500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 78 | 20240415 | 172400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 79 | 20240415 | 172300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 80 | 20240415 | 172200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 81 | 20240415 | 172100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 82 | 20240415 | 172000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 83 | 20240415 | 171900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 84 | 20240415 | 171800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 85 | 20240415 | 171700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 86 | 20240415 | 171600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 87 | 20240415 | 171500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 88 | 20240415 | 171400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 89 | 20240415 | 171300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 90 | 20240415 | 171200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 91 | 20240415 | 171100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 92 | 20240415 | 171000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 93 | 20240415 | 170900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 94 | 20240415 | 170800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 95 | 20240415 | 170700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 96 | 20240415 | 170600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 97 | 20240415 | 170500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 98 | 20240415 | 170400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 99 | 20240415 | 170300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 100 | 20240415 | 170200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 101 | 20240415 | 170100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 102 | 20240415 | 170000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 103 | 20240415 | 165900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 104 | 20240415 | 165800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 105 | 20240415 | 165700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 106 | 20240415 | 165600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 107 | 20240415 | 165500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 108 | 20240415 | 165400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 109 | 20240415 | 165300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 110 | 20240415 | 165200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 111 | 20240415 | 165100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 112 | 20240415 | 165000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 113 | 20240415 | 164900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 114 | 20240415 | 164800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 115 | 20240415 | 164700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 116 | 20240415 | 164600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 117 | 20240415 | 164500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 118 | 20240415 | 164400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 119 | 20240415 | 164300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 120 | 20240415 | 164200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 121 | 20240415 | 164100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 122 | 20240415 | 164000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 123 | 20240415 | 163900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 124 | 20240415 | 163800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 125 | 20240415 | 163700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 126 | 20240415 | 163600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 127 | 20240415 | 163500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 128 | 20240415 | 163400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 129 | 20240415 | 163300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 130 | 20240415 | 163200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 131 | 20240415 | 163100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 132 | 20240415 | 163000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 133 | 20240415 | 162900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 134 | 20240415 | 162800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 135 | 20240415 | 162700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 136 | 20240415 | 162600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 137 | 20240415 | 162500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 138 | 20240415 | 162400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 139 | 20240415 | 162300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 140 | 20240415 | 162200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 141 | 20240415 | 162100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 142 | 20240415 | 162000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 143 | 20240415 | 161900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 144 | 20240415 | 161800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 145 | 20240415 | 161700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 146 | 20240415 | 161600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 147 | 20240415 | 161500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 148 | 20240415 | 161400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 149 | 20240415 | 161300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 150 | 20240415 | 161200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 151 | 20240415 | 161100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 152 | 20240415 | 161000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 153 | 20240415 | 160900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 154 | 20240415 | 160800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 155 | 20240415 | 160700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 156 | 20240415 | 160600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 157 | 20240415 | 160500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 158 | 20240415 | 160400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 159 | 20240415 | 160300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 160 | 20240415 | 160200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 161 | 20240415 | 160100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 162 | 20240415 | 160000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 163 | 20240415 | 155900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 164 | 20240415 | 155800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 165 | 20240415 | 155700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 166 | 20240415 | 155600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 167 | 20240415 | 155500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 168 | 20240415 | 155400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 169 | 20240415 | 155300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 170 | 20240415 | 155200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 171 | 20240415 | 155100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 172 | 20240415 | 155000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 173 | 20240415 | 154900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 174 | 20240415 | 154800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 175 | 20240415 | 154700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 176 | 20240415 | 154600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 177 | 20240415 | 154500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 178 | 20240415 | 154400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 179 | 20240415 | 154300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 180 | 20240415 | 154200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 181 | 20240415 | 154100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 182 | 20240415 | 154000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 183 | 20240415 | 153900 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 184 | 20240415 | 153800 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 185 | 20240415 | 153700 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 186 | 20240415 | 153600 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 187 | 20240415 | 153500 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 188 | 20240415 | 153400 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 189 | 20240415 | 153300 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 190 | 20240415 | 153200 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 191 | 20240415 | 153100 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 0 |
| 192 | 20240415 | 153000 | 20487263700 | 94700 | 94700 | 94700 | 94700 | 5221 |
| 193 | 20240415 | 152900 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 194 | 20240415 | 152800 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 195 | 20240415 | 152700 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 196 | 20240415 | 152600 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 197 | 20240415 | 152500 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 198 | 20240415 | 152400 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 199 | 20240415 | 152300 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 200 | 20240415 | 152200 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 201 | 20240415 | 152100 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 202 | 20240415 | 152000 | 19992835000 | 93900 | 93900 | 93900 | 93900 | 0 |
| 203 | 20240415 | 151900 | 19992835000 | 93900 | 94400 | 94400 | 93900 | 1233 |
| 204 | 20240415 | 151800 | 19876836000 | 94400 | 94400 | 94500 | 94400 | 616 |
| 205 | 20240415 | 151700 | 19818653400 | 94400 | 94200 | 94500 | 94200 | 212 |
| 206 | 20240415 | 151600 | 19798652800 | 94200 | 94500 | 94600 | 94200 | 1006 |
| 207 | 20240415 | 151500 | 19703740800 | 94500 | 94800 | 94800 | 94500 | 661 |
| 208 | 20240415 | 151400 | 19641194400 | 94800 | 94800 | 94900 | 94600 | 769 |
| 209 | 20240415 | 151300 | 19568354500 | 94800 | 94900 | 94900 | 94500 | 893 |
| 210 | 20240415 | 151200 | 19483746000 | 94800 | 94300 | 94900 | 94300 | 1284 |
| 211 | 20240415 | 151100 | 19362170000 | 94300 | 94700 | 94800 | 94300 | 759 |
| 212 | 20240415 | 151000 | 19290412900 | 94300 | 94500 | 94600 | 94000 | 2271 |
| 213 | 20240415 | 150900 | 19076244100 | 94500 | 94600 | 94700 | 94400 | 781 |
| 214 | 20240415 | 150800 | 19002423300 | 94600 | 94500 | 94600 | 94400 | 652 |
| 215 | 20240415 | 150700 | 18940815600 | 94500 | 94500 | 94700 | 94400 | 1404 |
| 216 | 20240415 | 150600 | 18808007400 | 94400 | 94500 | 94700 | 94400 | 980 |
| 217 | 20240415 | 150500 | 18715361800 | 94600 | 94800 | 94800 | 94500 | 884 |
| 218 | 20240415 | 150400 | 18631733300 | 94700 | 94700 | 94800 | 94500 | 831 |
| 219 | 20240415 | 150300 | 18553090300 | 94600 | 94700 | 94900 | 94600 | 634 |
| 220 | 20240415 | 150200 | 18493043100 | 94800 | 94800 | 94800 | 94500 | 1111 |
| 221 | 20240415 | 150100 | 18387868400 | 94500 | 94900 | 94900 | 94500 | 911 |
| 222 | 20240415 | 150000 | 18301595100 | 94700 | 94800 | 95000 | 94700 | 910 |
| 223 | 20240415 | 145900 | 18215337300 | 94800 | 94900 | 95000 | 94800 | 1197 |
| 224 | 20240415 | 145800 | 18101739900 | 94900 | 94900 | 95000 | 94900 | 2305 |
| 225 | 20240415 | 145700 | 17882803700 | 95000 | 94800 | 95000 | 94800 | 3007 |
| 226 | 20240415 | 145600 | 17597271200 | 94900 | 94900 | 94900 | 94800 | 830 |
| 227 | 20240415 | 145500 | 17518543500 | 94900 | 94800 | 94900 | 94800 | 1747 |
| 228 | 20240415 | 145400 | 17352789800 | 94900 | 94800 | 94900 | 94700 | 637 |
| 229 | 20240415 | 145300 | 17292372700 | 94800 | 94900 | 94900 | 94700 | 653 |
| 230 | 20240415 | 145200 | 17230451200 | 94800 | 94900 | 94900 | 94700 | 934 |
| 231 | 20240415 | 145100 | 17141877700 | 94800 | 94700 | 94900 | 94600 | 1569 |
| 232 | 20240415 | 145000 | 16993147700 | 94700 | 94600 | 94800 | 94600 | 966 |
| 233 | 20240415 | 144900 | 16901702200 | 94700 | 94800 | 94800 | 94600 | 1113 |
| 234 | 20240415 | 144800 | 16796261800 | 94800 | 94700 | 94800 | 94600 | 964 |
| 235 | 20240415 | 144700 | 16705003600 | 94600 | 94800 | 94800 | 94600 | 1001 |
| 236 | 20240415 | 144600 | 16610168600 | 94800 | 94800 | 94900 | 94700 | 1250 |
| 237 | 20240415 | 144500 | 16491691200 | 94800 | 94800 | 94800 | 94700 | 782 |
| 238 | 20240415 | 144400 | 16417566300 | 94800 | 94700 | 94800 | 94600 | 745 |
| 239 | 20240415 | 144300 | 16346972300 | 94700 | 94800 | 94800 | 94700 | 876 |
| 240 | 20240415 | 144200 | 16263980000 | 94700 | 94800 | 94800 | 94600 | 1050 |
| 241 | 20240415 | 144100 | 16164500600 | 94800 | 94700 | 94800 | 94600 | 1426 |
| 242 | 20240415 | 144000 | 16029437700 | 94600 | 94700 | 94700 | 94600 | 537 |
| 243 | 20240415 | 143900 | 15978605500 | 94600 | 94600 | 94700 | 94500 | 695 |
| 244 | 20240415 | 143800 | 15912864700 | 94500 | 94400 | 94500 | 94200 | 659 |
| 245 | 20240415 | 143700 | 15850632200 | 94400 | 94600 | 94600 | 93900 | 1697 |
| 246 | 20240415 | 143600 | 15690994100 | 94600 | 94700 | 94800 | 94000 | 2264 |
| 247 | 20240415 | 143500 | 15477220700 | 94700 | 94600 | 94800 | 94500 | 1103 |
| 248 | 20240415 | 143400 | 15372749700 | 94500 | 94500 | 94600 | 94400 | 3505 |
| 249 | 20240415 | 143300 | 15041549500 | 94500 | 94400 | 94500 | 94200 | 688 |
| 250 | 20240415 | 143200 | 14976619500 | 94400 | 94400 | 94500 | 94300 | 772 |
| 251 | 20240415 | 143100 | 14903744600 | 94300 | 94400 | 94500 | 94300 | 455 |
| 252 | 20240415 | 143000 | 14860785000 | 94400 | 94400 | 94500 | 94200 | 1176 |
| 253 | 20240415 | 142900 | 14749756500 | 94300 | 94000 | 94500 | 94000 | 2265 |
| 254 | 20240415 | 142800 | 14536015400 | 93900 | 94000 | 94200 | 93900 | 820 |
| 255 | 20240415 | 142700 | 14458887400 | 93900 | 94000 | 94200 | 93900 | 823 |
| 256 | 20240415 | 142600 | 14381449400 | 94200 | 94000 | 94400 | 93900 | 2735 |
| 257 | 20240415 | 142500 | 14123817200 | 93900 | 93600 | 94100 | 93500 | 1437 |
| 258 | 20240415 | 142400 | 13989044600 | 93700 | 94100 | 94200 | 93200 | 2552 |
| 259 | 20240415 | 142300 | 13750050400 | 94100 | 94000 | 94200 | 93900 | 1781 |
| 260 | 20240415 | 142200 | 13582636800 | 94000 | 93800 | 94000 | 93800 | 1901 |
| 261 | 20240415 | 142100 | 13404008500 | 93700 | 93700 | 93900 | 93500 | 4339 |
| 262 | 20240415 | 142000 | 12997128600 | 93700 | 93500 | 93700 | 93400 | 1639 |
| 263 | 20240415 | 141900 | 12843859700 | 93500 | 92900 | 93500 | 92900 | 3157 |
| 264 | 20240415 | 141800 | 12549586600 | 92900 | 92800 | 93000 | 92700 | 2910 |
| 265 | 20240415 | 141700 | 12279332700 | 92800 | 92500 | 92800 | 92400 | 1595 |
| 266 | 20240415 | 141600 | 12131599800 | 92500 | 92300 | 92500 | 92200 | 421 |
| 267 | 20240415 | 141500 | 12092719100 | 92400 | 92200 | 92400 | 92000 | 638 |
| 268 | 20240415 | 141400 | 12033940900 | 92200 | 92400 | 92400 | 92200 | 822 |
| 269 | 20240415 | 141300 | 11958066100 | 92300 | 92600 | 92600 | 92300 | 401 |
| 270 | 20240415 | 141200 | 11920988700 | 92600 | 92800 | 92800 | 92300 | 284 |
| 271 | 20240415 | 141100 | 11894713100 | 92400 | 92800 | 92900 | 92300 | 1766 |
| 272 | 20240415 | 141000 | 11731076400 | 92800 | 92400 | 93000 | 92400 | 4296 |
| 273 | 20240415 | 140900 | 11332488600 | 92300 | 92700 | 92700 | 92200 | 1927 |
| 274 | 20240415 | 140800 | 11154469200 | 92700 | 92800 | 92800 | 92600 | 1294 |
| 275 | 20240415 | 140700 | 11034461900 | 92800 | 92800 | 93000 | 92500 | 2518 |
| 276 | 20240415 | 140600 | 10800775600 | 92900 | 92200 | 93000 | 92200 | 3792 |
| 277 | 20240415 | 140500 | 10449345700 | 92200 | 91700 | 92200 | 91400 | 7520 |
| 278 | 20240415 | 140400 | 9758823300 | 91700 | 91500 | 91800 | 91500 | 1345 |
| 279 | 20240415 | 140300 | 9635576400 | 91500 | 91700 | 91700 | 91400 | 989 |
| 280 | 20240415 | 140200 | 9545004300 | 91700 | 91600 | 91800 | 91600 | 3133 |
| 281 | 20240415 | 140100 | 9257644200 | 91600 | 91500 | 91600 | 91400 | 1554 |
| 282 | 20240415 | 140000 | 9115411800 | 91500 | 91400 | 91500 | 91400 | 629 |
| 283 | 20240415 | 135900 | 9057885300 | 91400 | 91200 | 91400 | 91100 | 3946 |
| 284 | 20240415 | 135800 | 8697749600 | 91200 | 90900 | 91200 | 90900 | 1643 |
| 285 | 20240415 | 135700 | 8548136100 | 91000 | 91000 | 91000 | 90900 | 781 |
| 286 | 20240415 | 135600 | 8477065300 | 90900 | 90900 | 91000 | 90800 | 984 |
| 287 | 20240415 | 135500 | 8387570400 | 90900 | 90900 | 91000 | 90900 | 175 |
| 288 | 20240415 | 135400 | 8371653700 | 91000 | 90800 | 91000 | 90800 | 2532 |
| 289 | 20240415 | 135300 | 8141482100 | 90800 | 90800 | 90800 | 90800 | 136 |
| 290 | 20240415 | 135200 | 8129133300 | 90800 | 90500 | 90900 | 90500 | 1799 |
| 291 | 20240415 | 135100 | 7965955400 | 90500 | 90400 | 90500 | 90300 | 254 |
| 292 | 20240415 | 135000 | 7942986800 | 90500 | 90400 | 90500 | 90400 | 208 |
| 293 | 20240415 | 134900 | 7924173100 | 90400 | 90500 | 90500 | 90400 | 395 |
| 294 | 20240415 | 134800 | 7888450100 | 90500 | 90500 | 90500 | 90400 | 216 |
| 295 | 20240415 | 134700 | 7868907100 | 90400 | 90500 | 90500 | 90300 | 138 |
| 296 | 20240415 | 134600 | 7856433000 | 90400 | 90400 | 90400 | 90400 | 144 |
| 297 | 20240415 | 134500 | 7843415400 | 90400 | 90300 | 90400 | 90300 | 173 |
| 298 | 20240415 | 134400 | 7827778800 | 90400 | 90000 | 90400 | 90000 | 580 |
| 299 | 20240415 | 134300 | 7775502700 | 90100 | 90500 | 90500 | 90000 | 753 |
| 300 | 20240415 | 134200 | 7707582500 | 90500 | 90400 | 90500 | 90300 | 347 |
| 301 | 20240415 | 134100 | 7676216000 | 90500 | 90400 | 90600 | 90400 | 460 |
| 302 | 20240415 | 134000 | 7634600500 | 90500 | 90700 | 90700 | 90400 | 215 |
| 303 | 20240415 | 133900 | 7615147900 | 90400 | 90800 | 90800 | 90400 | 392 |
| 304 | 20240415 | 133800 | 7579646500 | 90800 | 90700 | 91100 | 90600 | 644 |
| 305 | 20240415 | 133700 | 7521203300 | 90800 | 91100 | 91200 | 90800 | 1381 |
| 306 | 20240415 | 133600 | 7395551600 | 91100 | 91100 | 91200 | 91000 | 1022 |
| 307 | 20240415 | 133500 | 7302386500 | 91100 | 91100 | 91200 | 91000 | 1650 |
| 308 | 20240415 | 133400 | 7152162200 | 91200 | 90800 | 91200 | 90800 | 1087 |
| 309 | 20240415 | 133300 | 7053257500 | 90900 | 91100 | 91200 | 90600 | 1153 |
| 310 | 20240415 | 133200 | 6948348000 | 91100 | 90900 | 91100 | 90600 | 1790 |
| 311 | 20240415 | 133100 | 6785492800 | 90900 | 90200 | 91200 | 90100 | 6323 |
| 312 | 20240415 | 133000 | 6212557400 | 90200 | 89400 | 90200 | 89300 | 8394 |
| 313 | 20240415 | 132900 | 5457455600 | 89500 | 89100 | 89500 | 89000 | 1770 |
| 314 | 20240415 | 132800 | 5299514000 | 89000 | 89000 | 89100 | 88700 | 2334 |
| 315 | 20240415 | 132700 | 5091876800 | 88700 | 88400 | 89000 | 88300 | 4518 |
| 316 | 20240415 | 132600 | 4691405600 | 88500 | 88100 | 88500 | 88100 | 2431 |
| 317 | 20240415 | 132500 | 4476712400 | 88100 | 88100 | 88100 | 88100 | 88 |
| 318 | 20240415 | 132400 | 4468959600 | 88100 | 88000 | 88100 | 88000 | 37 |
| 319 | 20240415 | 132300 | 4465700000 | 88100 | 88100 | 88100 | 88100 | 77 |
| 320 | 20240415 | 132200 | 4458916300 | 88100 | 88000 | 88100 | 88000 | 1103 |
| 321 | 20240415 | 132100 | 4361851800 | 88000 | 87900 | 88000 | 87900 | 42 |
| 322 | 20240415 | 132000 | 4358158300 | 88000 | 88000 | 88000 | 87900 | 113 |
| 323 | 20240415 | 131900 | 4348221100 | 88000 | 87900 | 88000 | 87900 | 44 |
| 324 | 20240415 | 131800 | 4344351900 | 88000 | 87900 | 88000 | 87800 | 169 |
| 325 | 20240415 | 131700 | 4329494700 | 87900 | 87900 | 87900 | 87900 | 288 |
| 326 | 20240415 | 131600 | 4304179500 | 87800 | 87800 | 87800 | 87700 | 53 |
| 327 | 20240415 | 131500 | 4299527100 | 87800 | 87800 | 87900 | 87800 | 35 |
| 328 | 20240415 | 131400 | 4296452100 | 87800 | 87800 | 87800 | 87800 | 64 |
| 329 | 20240415 | 131300 | 4290832900 | 87600 | 87600 | 87600 | 87600 | 0 |
| 330 | 20240415 | 131200 | 4290832900 | 87600 | 87800 | 87900 | 87600 | 407 |
| 331 | 20240415 | 131100 | 4255133200 | 87800 | 87800 | 87900 | 87800 | 113 |
| 332 | 20240415 | 131000 | 4245210900 | 87800 | 88000 | 88000 | 87800 | 438 |
| 333 | 20240415 | 130900 | 4206728400 | 88000 | 88000 | 88000 | 88000 | 100 |
| 334 | 20240415 | 130800 | 4197928400 | 88000 | 88000 | 88000 | 88000 | 4 |
| 335 | 20240415 | 130700 | 4197576400 | 87900 | 88000 | 88000 | 87900 | 8 |
| 336 | 20240415 | 130600 | 4196872800 | 87900 | 87900 | 87900 | 87900 | 21 |
| 337 | 20240415 | 130500 | 4195026900 | 87900 | 87900 | 87900 | 87900 | 9 |
| 338 | 20240415 | 130400 | 4194235800 | 87900 | 88000 | 88000 | 87900 | 44 |
| 339 | 20240415 | 130300 | 4190367400 | 88000 | 87900 | 88000 | 87900 | 118 |
| 340 | 20240415 | 130200 | 4179986300 | 87900 | 87900 | 87900 | 87900 | 0 |
| 341 | 20240415 | 130100 | 4179986300 | 87900 | 87800 | 87900 | 87800 | 84 |
| 342 | 20240415 | 130000 | 4172604400 | 87900 | 87900 | 87900 | 87800 | 56 |
| 343 | 20240415 | 125900 | 4167685700 | 87700 | 87700 | 87700 | 87700 | 0 |
| 344 | 20240415 | 125800 | 4167685700 | 87700 | 87900 | 87900 | 87700 | 211 |
| 345 | 20240415 | 125700 | 4149149600 | 87900 | 87900 | 87900 | 87900 | 1 |
| 346 | 20240415 | 125600 | 4149061700 | 87900 | 87800 | 87900 | 87800 | 79 |
| 347 | 20240415 | 125500 | 4142122600 | 87800 | 87900 | 87900 | 87800 | 3 |
| 348 | 20240415 | 125400 | 4141859100 | 87900 | 87900 | 87900 | 87900 | 19 |
| 349 | 20240415 | 125300 | 4140189000 | 87900 | 87900 | 87900 | 87900 | 0 |
| 350 | 20240415 | 125200 | 4140189000 | 87900 | 87900 | 87900 | 87900 | 13 |
| 351 | 20240415 | 125100 | 4139046300 | 87800 | 87800 | 87800 | 87800 | 11 |
| 352 | 20240415 | 125000 | 4138080500 | 87800 | 88100 | 88100 | 87800 | 101 |
| 353 | 20240415 | 124900 | 4129198800 | 88100 | 88100 | 88100 | 87900 | 8 |
| 354 | 20240415 | 124800 | 4128495000 | 87900 | 88000 | 88000 | 87900 | 48 |
| 355 | 20240415 | 124700 | 4124271800 | 88000 | 88000 | 88000 | 87900 | 11 |
| 356 | 20240415 | 124600 | 4123304200 | 87800 | 87800 | 87800 | 87800 | 6 |
| 357 | 20240415 | 124500 | 4122777400 | 87700 | 87900 | 87900 | 87700 | 206 |
| 358 | 20240415 | 124400 | 4104687400 | 88000 | 88100 | 88100 | 88000 | 111 |
| 359 | 20240415 | 124300 | 4094917200 | 88200 | 88200 | 88200 | 88200 | 5 |
| 360 | 20240415 | 124200 | 4094476200 | 88200 | 88300 | 88300 | 88200 | 55 |
| 361 | 20240415 | 124100 | 4089623900 | 88300 | 88200 | 88300 | 88100 | 62 |
| 362 | 20240415 | 124000 | 4084155400 | 88300 | 88200 | 88400 | 88200 | 53 |
| 363 | 20240415 | 123900 | 4079474800 | 88300 | 88400 | 88400 | 88300 | 302 |
| 364 | 20240415 | 123800 | 4052806900 | 88300 | 88400 | 88400 | 88300 | 14 |
| 365 | 20240415 | 123700 | 4051569400 | 88400 | 88300 | 88400 | 88300 | 117 |
| 366 | 20240415 | 123600 | 4041237300 | 88300 | 88300 | 88300 | 88300 | 24 |
| 367 | 20240415 | 123500 | 4039118100 | 88200 | 88200 | 88200 | 88200 | 58 |
| 368 | 20240415 | 123400 | 4034002500 | 88200 | 88100 | 88200 | 88100 | 385 |
| 369 | 20240415 | 123300 | 4000047500 | 88200 | 88200 | 88200 | 88100 | 96 |
| 370 | 20240415 | 123200 | 3991583000 | 88200 | 88200 | 88200 | 88200 | 23 |
| 371 | 20240415 | 123100 | 3989554400 | 88200 | 88200 | 88200 | 88200 | 7 |
| 372 | 20240415 | 123000 | 3988937000 | 88200 | 88200 | 88200 | 88200 | 19 |
| 373 | 20240415 | 122900 | 3987261200 | 88100 | 88100 | 88200 | 88100 | 8 |
| 374 | 20240415 | 122800 | 3986556200 | 87900 | 88200 | 88200 | 87900 | 201 |
| 375 | 20240415 | 122700 | 3968865900 | 88200 | 88100 | 88200 | 88100 | 215 |
| 376 | 20240415 | 122600 | 3949923500 | 88100 | 88000 | 88100 | 88000 | 51 |
| 377 | 20240415 | 122500 | 3945433100 | 88000 | 87900 | 88000 | 87900 | 23 |
| 378 | 20240415 | 122400 | 3943411300 | 87900 | 87800 | 87900 | 87800 | 25 |
| 379 | 20240415 | 122300 | 3941214100 | 87900 | 87900 | 87900 | 87900 | 29 |
| 380 | 20240415 | 122200 | 3938665000 | 87900 | 87900 | 87900 | 87900 | 15 |
| 381 | 20240415 | 122100 | 3937346500 | 87900 | 87800 | 87900 | 87700 | 32 |
| 382 | 20240415 | 122000 | 3934536800 | 87900 | 87900 | 87900 | 87800 | 202 |
| 383 | 20240415 | 121900 | 3916797700 | 87900 | 87900 | 87900 | 87900 | 131 |
| 384 | 20240415 | 121800 | 3905282800 | 87900 | 88200 | 88200 | 87900 | 19 |
| 385 | 20240415 | 121700 | 3903608800 | 88200 | 88300 | 88300 | 88000 | 305 |
| 386 | 20240415 | 121600 | 3876721700 | 88200 | 88200 | 88200 | 88200 | 30 |
| 387 | 20240415 | 121500 | 3874075700 | 88100 | 88300 | 88300 | 88100 | 42 |
| 388 | 20240415 | 121400 | 3870367300 | 88300 | 88300 | 88300 | 88100 | 130 |
| 389 | 20240415 | 121300 | 3858896100 | 88300 | 88100 | 88300 | 88100 | 3 |
| 390 | 20240415 | 121200 | 3858631600 | 88300 | 88300 | 88300 | 88100 | 86 |
| 391 | 20240415 | 121100 | 3851038400 | 88200 | 88300 | 88300 | 88200 | 90 |
| 392 | 20240415 | 121000 | 3843098800 | 88300 | 88300 | 88300 | 88300 | 69 |
| 393 | 20240415 | 120900 | 3837006100 | 88300 | 88100 | 88300 | 88000 | 719 |
| 394 | 20240415 | 120800 | 3773609500 | 88000 | 88100 | 88100 | 88000 | 18 |
| 395 | 20240415 | 120700 | 3772024100 | 88100 | 88000 | 88100 | 88000 | 135 |
| 396 | 20240415 | 120600 | 3760144000 | 88000 | 87900 | 88000 | 87900 | 57 |
| 397 | 20240415 | 120500 | 3755132300 | 87900 | 87900 | 87900 | 87900 | 0 |
| 398 | 20240415 | 120400 | 3755132300 | 87900 | 87900 | 87900 | 87800 | 71 |
| 399 | 20240415 | 120300 | 3748891800 | 87900 | 87800 | 87900 | 87800 | 163 |
| 400 | 20240415 | 120200 | 3734579700 | 87800 | 87800 | 87800 | 87800 | 14 |
| 401 | 20240415 | 120100 | 3733350500 | 87700 | 87700 | 87700 | 87700 | 2 |
| 402 | 20240415 | 120000 | 3733175100 | 87700 | 87800 | 87900 | 87700 | 57 |
| 403 | 20240415 | 115900 | 3728171900 | 87800 | 87800 | 87800 | 87800 | 4 |
| 404 | 20240415 | 115800 | 3727820700 | 87900 | 87700 | 87900 | 87600 | 279 |
| 405 | 20240415 | 115700 | 3703345800 | 87900 | 87800 | 87900 | 87700 | 244 |
| 406 | 20240415 | 115600 | 3681926100 | 87900 | 87900 | 88000 | 87900 | 48 |
| 407 | 20240415 | 115500 | 3677706200 | 88000 | 87900 | 88000 | 87900 | 6 |
| 408 | 20240415 | 115400 | 3677178500 | 88000 | 87900 | 88000 | 87900 | 28 |
| 409 | 20240415 | 115300 | 3674715500 | 87900 | 87900 | 88100 | 87900 | 40 |
| 410 | 20240415 | 115200 | 3671198100 | 87900 | 88000 | 88000 | 87900 | 26 |
| 411 | 20240415 | 115100 | 3668911500 | 88000 | 87900 | 88000 | 87900 | 26 |
| 412 | 20240415 | 115000 | 3666623600 | 87800 | 87800 | 87800 | 87800 | 0 |
| 413 | 20240415 | 114900 | 3666623600 | 87800 | 87800 | 87900 | 87800 | 37 |
| 414 | 20240415 | 114800 | 3663371600 | 87700 | 87800 | 88000 | 87700 | 100 |
| 415 | 20240415 | 114700 | 3654597100 | 87800 | 87900 | 88100 | 87800 | 104 |
| 416 | 20240415 | 114600 | 3645458300 | 88100 | 87900 | 88100 | 87800 | 361 |
| 417 | 20240415 | 114500 | 3613716400 | 88000 | 88000 | 88000 | 88000 | 6 |
| 418 | 20240415 | 114400 | 3613188400 | 88000 | 88000 | 88000 | 88000 | 14 |
| 419 | 20240415 | 114300 | 3611956400 | 88000 | 88000 | 88000 | 87800 | 88 |
| 420 | 20240415 | 114200 | 3604220800 | 88000 | 88000 | 88000 | 88000 | 24 |
| 421 | 20240415 | 114100 | 3602108800 | 88000 | 88000 | 88000 | 87900 | 71 |
| 422 | 20240415 | 114000 | 3595860900 | 88000 | 87900 | 88000 | 87900 | 44 |
| 423 | 20240415 | 113900 | 3591992300 | 88000 | 87900 | 88000 | 87900 | 21 |
| 424 | 20240415 | 113800 | 3590144900 | 87800 | 87800 | 88000 | 87800 | 117 |
| 425 | 20240415 | 113700 | 3579866900 | 87800 | 88000 | 88000 | 87800 | 33 |
| 426 | 20240415 | 113600 | 3576967100 | 88000 | 88000 | 88100 | 87800 | 506 |
| 427 | 20240415 | 113500 | 3532493800 | 88000 | 88000 | 88100 | 87900 | 38 |
| 428 | 20240415 | 113400 | 3529150600 | 88000 | 88000 | 88100 | 88000 | 65 |
| 429 | 20240415 | 113300 | 3523430500 | 88000 | 88000 | 88100 | 87700 | 414 |
| 430 | 20240415 | 113200 | 3487043700 | 88000 | 88100 | 88100 | 88000 | 23 |
| 431 | 20240415 | 113100 | 3485018300 | 88100 | 88000 | 88100 | 88000 | 84 |
| 432 | 20240415 | 113000 | 3477625500 | 88000 | 87900 | 88000 | 87900 | 87 |
| 433 | 20240415 | 112900 | 3469976900 | 87900 | 87900 | 87900 | 87900 | 22 |
| 434 | 20240415 | 112800 | 3468043100 | 87900 | 87900 | 87900 | 87700 | 153 |
| 435 | 20240415 | 112700 | 3454612900 | 87900 | 87800 | 87900 | 87800 | 116 |
| 436 | 20240415 | 112600 | 3444422700 | 87800 | 87800 | 87800 | 87800 | 3 |
| 437 | 20240415 | 112500 | 3444159300 | 87800 | 87800 | 87800 | 87800 | 34 |
| 438 | 20240415 | 112400 | 3441174100 | 87800 | 87700 | 87800 | 87700 | 26 |
| 439 | 20240415 | 112300 | 3438892900 | 87800 | 87700 | 87800 | 87700 | 30 |
| 440 | 20240415 | 112200 | 3436260700 | 87500 | 87800 | 87800 | 87500 | 144 |
| 441 | 20240415 | 112100 | 3423633600 | 87800 | 87700 | 87800 | 87700 | 17 |
| 442 | 20240415 | 112000 | 3422141400 | 87800 | 87800 | 87800 | 87800 | 2 |
| 443 | 20240415 | 111900 | 3421965800 | 87800 | 87700 | 87800 | 87700 | 117 |
| 444 | 20240415 | 111800 | 3411703900 | 87700 | 87900 | 87900 | 87700 | 115 |
| 445 | 20240415 | 111700 | 3401608600 | 88100 | 88000 | 88100 | 87900 | 116 |
| 446 | 20240415 | 111600 | 3391404500 | 88000 | 88000 | 88000 | 88000 | 15 |
| 447 | 20240415 | 111500 | 3390084500 | 88000 | 88000 | 88000 | 88000 | 14 |
| 448 | 20240415 | 111400 | 3388852500 | 88000 | 87800 | 88000 | 87800 | 183 |
| 449 | 20240415 | 111300 | 3372771100 | 87900 | 88100 | 88100 | 87900 | 233 |
| 450 | 20240415 | 111200 | 3352276900 | 88100 | 88100 | 88200 | 88100 | 140 |
| 451 | 20240415 | 111100 | 3339942700 | 88100 | 88000 | 88100 | 88000 | 238 |
| 452 | 20240415 | 111000 | 3318980400 | 88000 | 88000 | 88000 | 87900 | 902 |
| 453 | 20240415 | 110900 | 3239606500 | 88000 | 87900 | 88000 | 87900 | 494 |
| 454 | 20240415 | 110800 | 3196174600 | 87800 | 87700 | 87900 | 87700 | 180 |
| 455 | 20240415 | 110700 | 3180374300 | 87600 | 87700 | 87700 | 87600 | 101 |
| 456 | 20240415 | 110600 | 3171518600 | 87700 | 87800 | 87800 | 87700 | 118 |
| 457 | 20240415 | 110500 | 3161167100 | 87800 | 87700 | 87800 | 87700 | 43 |
| 458 | 20240415 | 110400 | 3157395900 | 87600 | 87800 | 87800 | 87600 | 7 |
| 459 | 20240415 | 110300 | 3156782300 | 87800 | 87700 | 87800 | 87700 | 476 |
| 460 | 20240415 | 110200 | 3115030100 | 87700 | 87700 | 87700 | 87700 | 53 |
| 461 | 20240415 | 110100 | 3110382000 | 87600 | 87600 | 87600 | 87600 | 38 |
| 462 | 20240415 | 110000 | 3107053200 | 87600 | 87500 | 87600 | 87500 | 366 |
| 463 | 20240415 | 105900 | 3075003800 | 87600 | 87500 | 87600 | 87400 | 200 |
| 464 | 20240415 | 105800 | 3057497000 | 87400 | 87200 | 87500 | 87200 | 321 |
| 465 | 20240415 | 105700 | 3029481300 | 87100 | 87100 | 87100 | 87100 | 13 |
| 466 | 20240415 | 105600 | 3028349000 | 87000 | 87100 | 87100 | 87000 | 38 |
| 467 | 20240415 | 105500 | 3025039900 | 87100 | 86900 | 87100 | 86900 | 190 |
| 468 | 20240415 | 105400 | 3008507100 | 86900 | 86900 | 86900 | 86900 | 9 |
| 469 | 20240415 | 105300 | 3007725000 | 86900 | 87000 | 87000 | 86900 | 112 |
| 470 | 20240415 | 105200 | 2997982300 | 86900 | 86900 | 86900 | 86900 | 11 |
| 471 | 20240415 | 105100 | 2997026400 | 87000 | 86700 | 87000 | 86700 | 321 |
| 472 | 20240415 | 105000 | 2969165100 | 86700 | 86700 | 86800 | 86700 | 92 |
| 473 | 20240415 | 104900 | 2961179900 | 86700 | 86700 | 86700 | 86700 | 64 |
| 474 | 20240415 | 104800 | 2955631100 | 86700 | 86700 | 86700 | 86700 | 90 |
| 475 | 20240415 | 104700 | 2947828100 | 86900 | 86800 | 86900 | 86800 | 68 |
| 476 | 20240415 | 104600 | 2941921600 | 86900 | 86900 | 86900 | 86700 | 88 |
| 477 | 20240415 | 104500 | 2934287800 | 87000 | 86800 | 87000 | 86800 | 150 |
| 478 | 20240415 | 104400 | 2921259100 | 86900 | 87000 | 87000 | 86900 | 123 |
| 479 | 20240415 | 104300 | 2910569000 | 87100 | 86900 | 87100 | 86900 | 15 |
| 480 | 20240415 | 104200 | 2909264500 | 86900 | 87000 | 87100 | 86900 | 208 |
| 481 | 20240415 | 104100 | 2891162400 | 87000 | 87000 | 87000 | 87000 | 5 |
| 482 | 20240415 | 104000 | 2890727400 | 87000 | 87000 | 87100 | 87000 | 107 |
| 483 | 20240415 | 103900 | 2881414600 | 87000 | 87000 | 87000 | 87000 | 29 |
| 484 | 20240415 | 103800 | 2878891600 | 87100 | 87200 | 87300 | 87100 | 107 |
| 485 | 20240415 | 103700 | 2869563400 | 87200 | 87200 | 87200 | 87100 | 64 |
| 486 | 20240415 | 103600 | 2863984700 | 87200 | 87100 | 87200 | 87100 | 37 |
| 487 | 20240415 | 103500 | 2860760000 | 87200 | 87100 | 87200 | 87100 | 88 |
| 488 | 20240415 | 103400 | 2853091900 | 87100 | 87000 | 87100 | 87000 | 44 |
| 489 | 20240415 | 103300 | 2849259600 | 87100 | 87200 | 87200 | 87100 | 135 |
| 490 | 20240415 | 103200 | 2837488900 | 87200 | 87100 | 87200 | 87000 | 155 |
| 491 | 20240415 | 103100 | 2823990300 | 87100 | 87000 | 87200 | 87000 | 87 |
| 492 | 20240415 | 103000 | 2816408900 | 87200 | 87000 | 87200 | 87000 | 83 |
| 493 | 20240415 | 102900 | 2809180300 | 86900 | 87200 | 87200 | 86800 | 79 |
| 494 | 20240415 | 102800 | 2802299900 | 87200 | 87000 | 87300 | 86900 | 297 |
| 495 | 20240415 | 102700 | 2776433900 | 87000 | 87000 | 87000 | 86900 | 96 |
| 496 | 20240415 | 102600 | 2768082600 | 87000 | 86700 | 87000 | 86700 | 40 |
| 497 | 20240415 | 102500 | 2764608600 | 86700 | 86900 | 86900 | 86300 | 372 |
| 498 | 20240415 | 102400 | 2732458000 | 87100 | 86300 | 87100 | 86300 | 4338 |
| 499 | 20240415 | 102300 | 2357894500 | 86200 | 87100 | 87100 | 86200 | 1020 |
| 500 | 20240415 | 102200 | 2269767300 | 87100 | 87000 | 87100 | 86600 | 3110 |
| 501 | 20240415 | 102100 | 2000359200 | 86900 | 86800 | 87000 | 86800 | 40 |
| 502 | 20240415 | 102000 | 1996883900 | 86600 | 86600 | 86600 | 86600 | 15 |
| 503 | 20240415 | 101900 | 1995584900 | 86600 | 86800 | 86800 | 86400 | 2057 |
| 504 | 20240415 | 101800 | 1817576000 | 86800 | 87400 | 87400 | 86700 | 3507 |
| 505 | 20240415 | 101700 | 1512949400 | 87400 | 87400 | 87400 | 87400 | 35 |
| 506 | 20240415 | 101600 | 1509890400 | 87300 | 87500 | 87600 | 87300 | 119 |
| 507 | 20240415 | 101500 | 1499484100 | 87400 | 87800 | 87800 | 87400 | 227 |
| 508 | 20240415 | 101400 | 1479618200 | 87700 | 87800 | 87800 | 87500 | 167 |
| 509 | 20240415 | 101300 | 1464988600 | 87700 | 87700 | 87900 | 87700 | 294 |
| 510 | 20240415 | 101200 | 1439168400 | 87900 | 87600 | 87900 | 87500 | 960 |
| 511 | 20240415 | 101100 | 1354995200 | 87500 | 87400 | 87500 | 87400 | 485 |
| 512 | 20240415 | 101000 | 1312559600 | 87400 | 87200 | 87400 | 87200 | 207 |
| 513 | 20240415 | 100900 | 1294471800 | 87100 | 87400 | 87400 | 87100 | 180 |
| 514 | 20240415 | 100800 | 1278762600 | 87300 | 87300 | 87400 | 87200 | 70 |
| 515 | 20240415 | 100700 | 1272651600 | 87000 | 87100 | 87300 | 87000 | 192 |
| 516 | 20240415 | 100600 | 1255911200 | 87200 | 87000 | 87200 | 86900 | 244 |
| 517 | 20240415 | 100500 | 1234664500 | 86800 | 86800 | 87000 | 86800 | 117 |
| 518 | 20240415 | 100400 | 1224489300 | 86700 | 86800 | 86800 | 86400 | 276 |
| 519 | 20240415 | 100300 | 1200614500 | 86800 | 86300 | 86900 | 86300 | 387 |
| 520 | 20240415 | 100200 | 1167065900 | 86400 | 86400 | 86400 | 86300 | 17 |
| 521 | 20240415 | 100100 | 1165598400 | 86400 | 86400 | 86500 | 86400 | 41 |
| 522 | 20240415 | 100000 | 1162055700 | 86400 | 86500 | 86500 | 86400 | 80 |
| 523 | 20240415 | 095900 | 1155143600 | 86400 | 86600 | 86600 | 86400 | 216 |
| 524 | 20240415 | 095800 | 1136459600 | 86600 | 86400 | 86600 | 86400 | 133 |
| 525 | 20240415 | 095700 | 1124949800 | 86400 | 86500 | 86600 | 86400 | 129 |
| 526 | 20240415 | 095600 | 1113789500 | 86500 | 86500 | 86600 | 86500 | 133 |
| 527 | 20240415 | 095500 | 1102275400 | 86500 | 86400 | 86500 | 86400 | 49 |
| 528 | 20240415 | 095400 | 1098037400 | 86400 | 86400 | 86500 | 86300 | 55 |
| 529 | 20240415 | 095300 | 1093285900 | 86400 | 86300 | 86400 | 86300 | 70 |
| 530 | 20240415 | 095200 | 1087243400 | 86200 | 86400 | 86400 | 86200 | 79 |
| 531 | 20240415 | 095100 | 1080424700 | 86400 | 86100 | 86400 | 86100 | 86 |
| 532 | 20240415 | 095000 | 1073013600 | 86000 | 86000 | 86000 | 85800 | 298 |
| 533 | 20240415 | 094900 | 1047392600 | 86100 | 86400 | 86400 | 86100 | 113 |
| 534 | 20240415 | 094800 | 1037647600 | 86400 | 86200 | 86400 | 86200 | 91 |
| 535 | 20240415 | 094700 | 1029793800 | 86300 | 86300 | 86300 | 86200 | 28 |
| 536 | 20240415 | 094600 | 1027378300 | 86200 | 86400 | 86400 | 86200 | 327 |
| 537 | 20240415 | 094500 | 999153800 | 86400 | 86500 | 86500 | 86400 | 17 |
| 538 | 20240415 | 094400 | 997683400 | 86400 | 86400 | 86500 | 86400 | 114 |
| 539 | 20240415 | 094300 | 987828200 | 86300 | 86400 | 86400 | 86300 | 114 |
| 540 | 20240415 | 094200 | 977978800 | 86400 | 86500 | 86500 | 86400 | 19 |
| 541 | 20240415 | 094100 | 976335500 | 86600 | 86500 | 86600 | 86500 | 73 |
| 542 | 20240415 | 094000 | 970018300 | 86500 | 86300 | 86600 | 86200 | 1048 |
| 543 | 20240415 | 093900 | 879436900 | 86200 | 86300 | 86300 | 86100 | 51 |
| 544 | 20240415 | 093800 | 875041800 | 86300 | 86300 | 86300 | 86200 | 122 |
| 545 | 20240415 | 093700 | 864521500 | 86200 | 86200 | 86200 | 86200 | 15 |
| 546 | 20240415 | 093600 | 863228500 | 86600 | 85800 | 86600 | 85800 | 1735 |
| 547 | 20240415 | 093500 | 714292200 | 85800 | 86000 | 86000 | 85800 | 6 |
| 548 | 20240415 | 093400 | 713777200 | 86000 | 86000 | 86000 | 85800 | 14 |
| 549 | 20240415 | 093300 | 712573600 | 86000 | 85900 | 86500 | 85800 | 397 |
| 550 | 20240415 | 093200 | 678437100 | 85900 | 86100 | 86100 | 85900 | 98 |
| 551 | 20240415 | 093100 | 670012000 | 86100 | 86400 | 86400 | 86100 | 108 |
| 552 | 20240415 | 093000 | 660698000 | 86500 | 86500 | 86500 | 86400 | 145 |
| 553 | 20240415 | 092900 | 648167200 | 86500 | 86700 | 86700 | 86400 | 136 |
| 554 | 20240415 | 092800 | 636399800 | 86700 | 86700 | 86800 | 86600 | 88 |
| 555 | 20240415 | 092700 | 628764000 | 86700 | 86800 | 86800 | 86700 | 44 |
| 556 | 20240415 | 092600 | 624946300 | 86900 | 86700 | 86900 | 86700 | 58 |
| 557 | 20240415 | 092500 | 619912200 | 86700 | 86400 | 86800 | 86200 | 132 |
| 558 | 20240415 | 092400 | 608495200 | 86300 | 86400 | 86600 | 86300 | 192 |
| 559 | 20240415 | 092300 | 591890100 | 86300 | 86400 | 86500 | 86300 | 413 |
| 560 | 20240415 | 092200 | 556199300 | 86100 | 85800 | 86500 | 85700 | 59 |
| 561 | 20240415 | 092100 | 551126000 | 85800 | 86000 | 86100 | 85800 | 809 |
| 562 | 20240415 | 092000 | 481542600 | 86000 | 86200 | 86200 | 86000 | 468 |
| 563 | 20240415 | 091900 | 441283100 | 86300 | 86600 | 86600 | 86300 | 303 |
| 564 | 20240415 | 091800 | 415120600 | 86500 | 86600 | 86600 | 86500 | 189 |
| 565 | 20240415 | 091700 | 398770500 | 86700 | 86600 | 86800 | 86500 | 71 |
| 566 | 20240415 | 091600 | 392622000 | 86600 | 86500 | 87000 | 86500 | 97 |
| 567 | 20240415 | 091500 | 384223000 | 86600 | 86600 | 86700 | 86500 | 176 |
| 568 | 20240415 | 091400 | 368981400 | 87000 | 86900 | 87000 | 86700 | 192 |
| 569 | 20240415 | 091300 | 352303900 | 86800 | 86800 | 86800 | 86600 | 28 |
| 570 | 20240415 | 091200 | 349877100 | 86800 | 86800 | 86900 | 86800 | 63 |
| 571 | 20240415 | 091100 | 344405100 | 86800 | 86400 | 86800 | 86400 | 234 |
| 572 | 20240415 | 091000 | 324120300 | 86500 | 86800 | 86800 | 86500 | 80 |
| 573 | 20240415 | 090900 | 317185100 | 86700 | 86500 | 86700 | 86200 | 696 |
| 574 | 20240415 | 090800 | 257048700 | 86400 | 86400 | 86500 | 86400 | 83 |
| 575 | 20240415 | 090700 | 249877400 | 86400 | 86200 | 86400 | 86200 | 60 |
| 576 | 20240415 | 090600 | 244695600 | 86100 | 86100 | 86300 | 86100 | 340 |
| 577 | 20240415 | 090500 | 215398300 | 86100 | 85700 | 86100 | 85700 | 208 |
| 578 | 20240415 | 090400 | 197529200 | 85600 | 85400 | 85700 | 85300 | 321 |
| 579 | 20240415 | 090300 | 170119400 | 85500 | 85600 | 85600 | 84900 | 386 |
| 580 | 20240415 | 090200 | 137260000 | 85600 | 86000 | 86000 | 85600 | 435 |
| 581 | 20240415 | 090100 | 99964600 | 86000 | 86000 | 86300 | 85900 | 248 |
| 582 | 20240415 | 090000 | 78626800 | 86300 | 86700 | 86700 | 85900 | 872 |