34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 3 | 20240417 | 184300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 4 | 20240417 | 184200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 5 | 20240417 | 184100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 6 | 20240417 | 184000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 7 | 20240417 | 183900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 8 | 20240417 | 183800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 9 | 20240417 | 183700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 10 | 20240417 | 183600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 11 | 20240417 | 183500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 12 | 20240417 | 183400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 13 | 20240417 | 183300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 14 | 20240417 | 183200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 15 | 20240417 | 183100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 16 | 20240417 | 183000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 17 | 20240417 | 182900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 18 | 20240417 | 182800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 19 | 20240417 | 182700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 20 | 20240417 | 182600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 21 | 20240417 | 182500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 22 | 20240417 | 182400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 23 | 20240417 | 182300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 24 | 20240417 | 182200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 25 | 20240417 | 182100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 26 | 20240417 | 182000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 27 | 20240417 | 181900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 28 | 20240417 | 181800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 29 | 20240417 | 181700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 30 | 20240417 | 181600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 31 | 20240417 | 181500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 32 | 20240417 | 181400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 33 | 20240417 | 181300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 34 | 20240417 | 181200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 35 | 20240417 | 181100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 36 | 20240417 | 181000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 37 | 20240417 | 180900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 38 | 20240417 | 180800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 39 | 20240417 | 180700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 40 | 20240417 | 180600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 41 | 20240417 | 180500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 42 | 20240417 | 180400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 43 | 20240417 | 180300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 44 | 20240417 | 180200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 45 | 20240417 | 180100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 46 | 20240417 | 180000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 47 | 20240417 | 175900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 48 | 20240417 | 175800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 49 | 20240417 | 175700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 50 | 20240417 | 175600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 51 | 20240417 | 175500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 52 | 20240417 | 175400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 53 | 20240417 | 175300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 54 | 20240417 | 175200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 55 | 20240417 | 175100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 56 | 20240417 | 175000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 57 | 20240417 | 174900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 58 | 20240417 | 174800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 59 | 20240417 | 174700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 60 | 20240417 | 174600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 61 | 20240417 | 174500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 62 | 20240417 | 174400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 63 | 20240417 | 174300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 64 | 20240417 | 174200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 65 | 20240417 | 174100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 66 | 20240417 | 174000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 67 | 20240417 | 173900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 68 | 20240417 | 173800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 69 | 20240417 | 173700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 70 | 20240417 | 173600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 71 | 20240417 | 173500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 72 | 20240417 | 173400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 73 | 20240417 | 173300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 74 | 20240417 | 173200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 75 | 20240417 | 173100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 76 | 20240417 | 173000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 77 | 20240417 | 172900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 78 | 20240417 | 172800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 79 | 20240417 | 172700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 80 | 20240417 | 172600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 81 | 20240417 | 172500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 82 | 20240417 | 172400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 83 | 20240417 | 172300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 84 | 20240417 | 172200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 85 | 20240417 | 172100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 86 | 20240417 | 172000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 87 | 20240417 | 171900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 88 | 20240417 | 171800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 89 | 20240417 | 171700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 90 | 20240417 | 171600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 91 | 20240417 | 171500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 92 | 20240417 | 171400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 93 | 20240417 | 171300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 94 | 20240417 | 171200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 95 | 20240417 | 171100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 96 | 20240417 | 171000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 97 | 20240417 | 170900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 98 | 20240417 | 170800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 99 | 20240417 | 170700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 100 | 20240417 | 170600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 101 | 20240417 | 170500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 102 | 20240417 | 170400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 103 | 20240417 | 170300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 104 | 20240417 | 170200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 105 | 20240417 | 170100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 106 | 20240417 | 170000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 107 | 20240417 | 165900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 108 | 20240417 | 165800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 109 | 20240417 | 165700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 110 | 20240417 | 165600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 111 | 20240417 | 165500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 112 | 20240417 | 165400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 113 | 20240417 | 165300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 114 | 20240417 | 165200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 115 | 20240417 | 165100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 116 | 20240417 | 165000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 117 | 20240417 | 164900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 118 | 20240417 | 164800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 119 | 20240417 | 164700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 120 | 20240417 | 164600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 121 | 20240417 | 164500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 122 | 20240417 | 164400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 123 | 20240417 | 164300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 124 | 20240417 | 164200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 125 | 20240417 | 164100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 126 | 20240417 | 164000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 127 | 20240417 | 163900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 128 | 20240417 | 163800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 129 | 20240417 | 163700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 130 | 20240417 | 163600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 131 | 20240417 | 163500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 132 | 20240417 | 163400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 133 | 20240417 | 163300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 134 | 20240417 | 163200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 135 | 20240417 | 163100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 136 | 20240417 | 163000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 137 | 20240417 | 162900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 138 | 20240417 | 162800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 139 | 20240417 | 162700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 140 | 20240417 | 162600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 141 | 20240417 | 162500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 142 | 20240417 | 162400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 143 | 20240417 | 162300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 144 | 20240417 | 162200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 145 | 20240417 | 162100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 146 | 20240417 | 162000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 147 | 20240417 | 161900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 148 | 20240417 | 161800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 149 | 20240417 | 161700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 150 | 20240417 | 161600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 151 | 20240417 | 161500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 152 | 20240417 | 161400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 153 | 20240417 | 161300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 154 | 20240417 | 161200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 155 | 20240417 | 161100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 156 | 20240417 | 161000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 157 | 20240417 | 160900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 158 | 20240417 | 160800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 159 | 20240417 | 160700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 160 | 20240417 | 160600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 161 | 20240417 | 160500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 162 | 20240417 | 160400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 163 | 20240417 | 160300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 164 | 20240417 | 160200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 165 | 20240417 | 160100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 166 | 20240417 | 160000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 167 | 20240417 | 155900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 168 | 20240417 | 155800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 169 | 20240417 | 155700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 170 | 20240417 | 155600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 171 | 20240417 | 155500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 172 | 20240417 | 155400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 173 | 20240417 | 155300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 174 | 20240417 | 155200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 175 | 20240417 | 155100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 176 | 20240417 | 155000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 177 | 20240417 | 154900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 178 | 20240417 | 154800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 179 | 20240417 | 154700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 180 | 20240417 | 154600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 181 | 20240417 | 154500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 182 | 20240417 | 154400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 183 | 20240417 | 154300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 184 | 20240417 | 154200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 185 | 20240417 | 154100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 186 | 20240417 | 154000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 187 | 20240417 | 153900 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 188 | 20240417 | 153800 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 189 | 20240417 | 153700 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 190 | 20240417 | 153600 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 191 | 20240417 | 153500 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 192 | 20240417 | 153400 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 193 | 20240417 | 153300 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 194 | 20240417 | 153200 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 195 | 20240417 | 153100 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 0 |
| 196 | 20240417 | 153000 | 48460779600 | 113600 | 113600 | 113600 | 113600 | 5592 |
| 197 | 20240417 | 152900 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 198 | 20240417 | 152800 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 199 | 20240417 | 152700 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 200 | 20240417 | 152600 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 201 | 20240417 | 152500 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 202 | 20240417 | 152400 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 203 | 20240417 | 152300 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 204 | 20240417 | 152200 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 205 | 20240417 | 152100 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 206 | 20240417 | 152000 | 47825528400 | 113700 | 113700 | 113700 | 113700 | 0 |
| 207 | 20240417 | 151900 | 47825528400 | 113700 | 113700 | 113900 | 113600 | 1595 |
| 208 | 20240417 | 151800 | 47644110800 | 113700 | 113600 | 113800 | 113400 | 1045 |
| 209 | 20240417 | 151700 | 47525336200 | 113600 | 113500 | 113700 | 113300 | 1816 |
| 210 | 20240417 | 151600 | 47319337800 | 113500 | 113800 | 113800 | 113500 | 693 |
| 211 | 20240417 | 151500 | 47240583600 | 113800 | 113800 | 113900 | 113700 | 413 |
| 212 | 20240417 | 151400 | 47193569800 | 113900 | 113700 | 113900 | 113600 | 1244 |
| 213 | 20240417 | 151300 | 47052053400 | 113700 | 113500 | 113800 | 113400 | 531 |
| 214 | 20240417 | 151200 | 46991717300 | 113500 | 113400 | 113600 | 113200 | 2492 |
| 215 | 20240417 | 151100 | 46709162400 | 113400 | 113500 | 113500 | 113300 | 316 |
| 216 | 20240417 | 151000 | 46673319900 | 113700 | 113200 | 113800 | 113200 | 1436 |
| 217 | 20240417 | 150900 | 46510216300 | 113300 | 113400 | 113500 | 113200 | 935 |
| 218 | 20240417 | 150800 | 46404235100 | 113500 | 113200 | 113500 | 113100 | 720 |
| 219 | 20240417 | 150700 | 46322717200 | 113300 | 113200 | 113400 | 112800 | 2548 |
| 220 | 20240417 | 150600 | 46034452200 | 113300 | 113200 | 113600 | 113200 | 1123 |
| 221 | 20240417 | 150500 | 45907232300 | 113400 | 113400 | 113500 | 113100 | 2074 |
| 222 | 20240417 | 150400 | 45672218500 | 113400 | 113400 | 113500 | 113100 | 2157 |
| 223 | 20240417 | 150300 | 45427928300 | 113500 | 113700 | 113800 | 113300 | 1099 |
| 224 | 20240417 | 150200 | 45303225700 | 113800 | 113800 | 113900 | 113500 | 1076 |
| 225 | 20240417 | 150100 | 45181004700 | 113800 | 113700 | 114100 | 113500 | 1545 |
| 226 | 20240417 | 150000 | 45005202800 | 113700 | 113900 | 113900 | 113600 | 983 |
| 227 | 20240417 | 145900 | 44893411200 | 113800 | 113700 | 113900 | 113600 | 909 |
| 228 | 20240417 | 145800 | 44790013200 | 113900 | 114000 | 114000 | 113700 | 464 |
| 229 | 20240417 | 145700 | 44737226300 | 114000 | 113700 | 114200 | 113700 | 582 |
| 230 | 20240417 | 145600 | 44670863700 | 113700 | 114200 | 114300 | 113600 | 920 |
| 231 | 20240417 | 145500 | 44566063100 | 114100 | 114100 | 114500 | 114000 | 733 |
| 232 | 20240417 | 145400 | 44482361500 | 114200 | 114100 | 114500 | 114000 | 601 |
| 233 | 20240417 | 145300 | 44413711700 | 114100 | 114100 | 114200 | 113900 | 1087 |
| 234 | 20240417 | 145200 | 44289707500 | 114100 | 114400 | 114500 | 114100 | 472 |
| 235 | 20240417 | 145100 | 44235785300 | 114200 | 114400 | 114700 | 114200 | 1324 |
| 236 | 20240417 | 145000 | 44084283900 | 114500 | 114700 | 114700 | 114400 | 1052 |
| 237 | 20240417 | 144900 | 43963756400 | 114700 | 114900 | 114900 | 114600 | 237 |
| 238 | 20240417 | 144800 | 43936577000 | 114600 | 114700 | 114900 | 114600 | 686 |
| 239 | 20240417 | 144700 | 43857913200 | 114700 | 114700 | 114800 | 114600 | 638 |
| 240 | 20240417 | 144600 | 43784755500 | 114700 | 114800 | 114800 | 114700 | 333 |
| 241 | 20240417 | 144500 | 43746545000 | 114800 | 114800 | 114900 | 114800 | 487 |
| 242 | 20240417 | 144400 | 43690620900 | 114900 | 114900 | 115000 | 114800 | 286 |
| 243 | 20240417 | 144300 | 43657759600 | 114900 | 115000 | 115000 | 114900 | 369 |
| 244 | 20240417 | 144200 | 43615343400 | 115000 | 114900 | 115000 | 114800 | 560 |
| 245 | 20240417 | 144100 | 43551023900 | 114800 | 114900 | 114900 | 114700 | 620 |
| 246 | 20240417 | 144000 | 43479844500 | 114800 | 114900 | 115000 | 114800 | 923 |
| 247 | 20240417 | 143900 | 43373799000 | 115000 | 115000 | 115100 | 114900 | 322 |
| 248 | 20240417 | 143800 | 43336771700 | 115000 | 115100 | 115100 | 115000 | 403 |
| 249 | 20240417 | 143700 | 43290417200 | 115000 | 114800 | 115100 | 114800 | 978 |
| 250 | 20240417 | 143600 | 43177977200 | 114800 | 114700 | 115000 | 114500 | 742 |
| 251 | 20240417 | 143500 | 43092801900 | 114700 | 114500 | 114800 | 114400 | 563 |
| 252 | 20240417 | 143400 | 43028285300 | 114400 | 114500 | 114700 | 114400 | 428 |
| 253 | 20240417 | 143300 | 42979262600 | 114400 | 114400 | 114800 | 113200 | 3044 |
| 254 | 20240417 | 143200 | 42631925400 | 114500 | 114600 | 114600 | 114300 | 1258 |
| 255 | 20240417 | 143100 | 42487918600 | 114600 | 114700 | 114800 | 114400 | 858 |
| 256 | 20240417 | 143000 | 42389612200 | 114700 | 114700 | 115000 | 114600 | 302 |
| 257 | 20240417 | 142900 | 42354952200 | 114700 | 114900 | 115000 | 114500 | 350 |
| 258 | 20240417 | 142800 | 42314818100 | 115000 | 115000 | 115100 | 114500 | 1257 |
| 259 | 20240417 | 142700 | 42170542900 | 115000 | 115000 | 115100 | 114900 | 366 |
| 260 | 20240417 | 142600 | 42128451300 | 115100 | 115100 | 115100 | 115000 | 435 |
| 261 | 20240417 | 142500 | 42078413700 | 115100 | 115000 | 115100 | 114900 | 518 |
| 262 | 20240417 | 142400 | 42018835800 | 115000 | 115100 | 115100 | 114900 | 618 |
| 263 | 20240417 | 142300 | 41947781100 | 115000 | 115200 | 115200 | 115000 | 310 |
| 264 | 20240417 | 142200 | 41912096100 | 115200 | 115300 | 115300 | 115000 | 169 |
| 265 | 20240417 | 142100 | 41892635500 | 115100 | 115300 | 115300 | 115100 | 629 |
| 266 | 20240417 | 142000 | 41820159400 | 115300 | 115300 | 115400 | 115200 | 386 |
| 267 | 20240417 | 141900 | 41775649000 | 115300 | 115400 | 115400 | 115300 | 488 |
| 268 | 20240417 | 141800 | 41719367100 | 115400 | 115300 | 115400 | 115200 | 378 |
| 269 | 20240417 | 141700 | 41675772000 | 115200 | 115300 | 115300 | 115200 | 246 |
| 270 | 20240417 | 141600 | 41647421700 | 115300 | 115000 | 115400 | 114900 | 350 |
| 271 | 20240417 | 141500 | 41607085500 | 115000 | 115300 | 115300 | 114900 | 623 |
| 272 | 20240417 | 141400 | 41535418700 | 115200 | 115000 | 115200 | 115000 | 143 |
| 273 | 20240417 | 141300 | 41518948900 | 115000 | 115200 | 115200 | 115000 | 161 |
| 274 | 20240417 | 141200 | 41500411700 | 115200 | 115100 | 115200 | 115000 | 209 |
| 275 | 20240417 | 141100 | 41476357000 | 115100 | 115100 | 115200 | 115100 | 626 |
| 276 | 20240417 | 141000 | 41404293700 | 115100 | 115000 | 115100 | 114800 | 1275 |
| 277 | 20240417 | 140900 | 41257769900 | 115000 | 115100 | 115200 | 115000 | 266 |
| 278 | 20240417 | 140800 | 41227143200 | 115100 | 115200 | 115200 | 115100 | 222 |
| 279 | 20240417 | 140700 | 41201579300 | 115200 | 115300 | 115300 | 115100 | 257 |
| 280 | 20240417 | 140600 | 41171969400 | 115300 | 115100 | 115300 | 115000 | 403 |
| 281 | 20240417 | 140500 | 41125584800 | 115200 | 115300 | 115300 | 115000 | 343 |
| 282 | 20240417 | 140400 | 41086085900 | 115400 | 115300 | 115400 | 115200 | 1258 |
| 283 | 20240417 | 140300 | 40941041700 | 115400 | 115300 | 115400 | 115300 | 196 |
| 284 | 20240417 | 140200 | 40918429200 | 115300 | 115400 | 115500 | 115300 | 1079 |
| 285 | 20240417 | 140100 | 40794005700 | 115400 | 115300 | 115500 | 115300 | 205 |
| 286 | 20240417 | 140000 | 40770345300 | 115400 | 115300 | 115500 | 115300 | 151 |
| 287 | 20240417 | 135900 | 40752921200 | 115400 | 115400 | 115500 | 115300 | 649 |
| 288 | 20240417 | 135800 | 40678010000 | 115400 | 115300 | 115400 | 115200 | 487 |
| 289 | 20240417 | 135700 | 40621824200 | 115300 | 115200 | 115300 | 115100 | 848 |
| 290 | 20240417 | 135600 | 40524078200 | 115300 | 115200 | 115300 | 115200 | 813 |
| 291 | 20240417 | 135500 | 40430412700 | 115100 | 115200 | 115200 | 115100 | 259 |
| 292 | 20240417 | 135400 | 40400595000 | 115100 | 115000 | 115200 | 115000 | 339 |
| 293 | 20240417 | 135300 | 40361549400 | 115100 | 115100 | 115200 | 115000 | 248 |
| 294 | 20240417 | 135200 | 40333018300 | 115100 | 114900 | 115200 | 114900 | 433 |
| 295 | 20240417 | 135100 | 40283224700 | 115000 | 115100 | 115300 | 114900 | 653 |
| 296 | 20240417 | 135000 | 40208116000 | 115000 | 115100 | 115200 | 115000 | 396 |
| 297 | 20240417 | 134900 | 40162541600 | 115200 | 115200 | 115200 | 115100 | 240 |
| 298 | 20240417 | 134800 | 40134909500 | 115100 | 114900 | 115200 | 114900 | 240 |
| 299 | 20240417 | 134700 | 40107292200 | 114900 | 115000 | 115000 | 114900 | 347 |
| 300 | 20240417 | 134600 | 40067394400 | 115000 | 115100 | 115100 | 114700 | 1158 |
| 301 | 20240417 | 134500 | 39934355400 | 115500 | 115200 | 115500 | 115000 | 1007 |
| 302 | 20240417 | 134400 | 39818296700 | 115300 | 115400 | 115400 | 115200 | 581 |
| 303 | 20240417 | 134300 | 39751308900 | 115300 | 115300 | 115400 | 115300 | 211 |
| 304 | 20240417 | 134200 | 39726962200 | 115300 | 115400 | 115600 | 115200 | 1150 |
| 305 | 20240417 | 134100 | 39594187900 | 115400 | 115400 | 115500 | 115300 | 655 |
| 306 | 20240417 | 134000 | 39518623400 | 115300 | 115200 | 115600 | 115200 | 701 |
| 307 | 20240417 | 133900 | 39437676800 | 115200 | 115400 | 115500 | 115100 | 2404 |
| 308 | 20240417 | 133800 | 39160388100 | 115400 | 114900 | 115400 | 114900 | 1905 |
| 309 | 20240417 | 133700 | 38940908500 | 115000 | 114800 | 115000 | 114700 | 570 |
| 310 | 20240417 | 133600 | 38875464100 | 114700 | 114500 | 114800 | 114500 | 759 |
| 311 | 20240417 | 133500 | 38788453300 | 114600 | 114600 | 114700 | 114500 | 384 |
| 312 | 20240417 | 133400 | 38744475400 | 114700 | 114600 | 114700 | 114600 | 269 |
| 313 | 20240417 | 133300 | 38713638500 | 114700 | 114700 | 114700 | 114600 | 556 |
| 314 | 20240417 | 133200 | 38649886000 | 114700 | 114800 | 114900 | 114700 | 174 |
| 315 | 20240417 | 133100 | 38629919300 | 114800 | 114700 | 114800 | 114700 | 264 |
| 316 | 20240417 | 133000 | 38599625100 | 114700 | 114900 | 114900 | 114700 | 510 |
| 317 | 20240417 | 132900 | 38541090400 | 114900 | 114900 | 115000 | 114800 | 122 |
| 318 | 20240417 | 132800 | 38527069500 | 114800 | 114900 | 115100 | 114800 | 1195 |
| 319 | 20240417 | 132700 | 38389753900 | 114900 | 115000 | 115200 | 114900 | 517 |
| 320 | 20240417 | 132600 | 38330314100 | 115000 | 115200 | 115300 | 115000 | 533 |
| 321 | 20240417 | 132500 | 38268950800 | 115300 | 115300 | 115400 | 115100 | 370 |
| 322 | 20240417 | 132400 | 38226321100 | 115300 | 115400 | 115400 | 115200 | 730 |
| 323 | 20240417 | 132300 | 38142183400 | 115400 | 115400 | 115500 | 115200 | 2482 |
| 324 | 20240417 | 132200 | 37855978700 | 115300 | 115100 | 115400 | 115100 | 1429 |
| 325 | 20240417 | 132100 | 37691288900 | 115100 | 115000 | 115200 | 114900 | 797 |
| 326 | 20240417 | 132000 | 37599603700 | 115100 | 115000 | 115100 | 114900 | 296 |
| 327 | 20240417 | 131900 | 37565562400 | 115000 | 114900 | 115000 | 114900 | 410 |
| 328 | 20240417 | 131800 | 37518418000 | 114900 | 114900 | 115000 | 114800 | 427 |
| 329 | 20240417 | 131700 | 37469358400 | 115000 | 114900 | 115100 | 114800 | 853 |
| 330 | 20240417 | 131600 | 37371264700 | 115000 | 114500 | 115000 | 114500 | 1547 |
| 331 | 20240417 | 131500 | 37193709900 | 114500 | 114300 | 114600 | 114300 | 404 |
| 332 | 20240417 | 131400 | 37147454600 | 114300 | 114300 | 114500 | 114300 | 505 |
| 333 | 20240417 | 131300 | 37089682000 | 114400 | 114400 | 114500 | 114300 | 258 |
| 334 | 20240417 | 131200 | 37060173600 | 114400 | 114500 | 114500 | 114300 | 499 |
| 335 | 20240417 | 131100 | 37003087600 | 114500 | 114300 | 114500 | 114300 | 140 |
| 336 | 20240417 | 131000 | 36987068800 | 114300 | 114500 | 114500 | 114300 | 286 |
| 337 | 20240417 | 130900 | 36954336600 | 114400 | 114400 | 114700 | 114300 | 742 |
| 338 | 20240417 | 130800 | 36869391400 | 114500 | 114600 | 114600 | 114400 | 776 |
| 339 | 20240417 | 130700 | 36780537800 | 114700 | 114600 | 114700 | 114500 | 852 |
| 340 | 20240417 | 130600 | 36682888500 | 114600 | 114500 | 114600 | 114400 | 150 |
| 341 | 20240417 | 130500 | 36665717100 | 114500 | 114500 | 114600 | 114400 | 227 |
| 342 | 20240417 | 130400 | 36639724700 | 114500 | 114500 | 114600 | 114300 | 443 |
| 343 | 20240417 | 130300 | 36589056200 | 114400 | 114600 | 114600 | 114300 | 450 |
| 344 | 20240417 | 130200 | 36537604300 | 114600 | 114600 | 114600 | 114400 | 396 |
| 345 | 20240417 | 130100 | 36492257700 | 114600 | 114300 | 114600 | 114300 | 258 |
| 346 | 20240417 | 130000 | 36462743800 | 114300 | 114500 | 114600 | 114300 | 274 |
| 347 | 20240417 | 125900 | 36431391600 | 114400 | 114700 | 114700 | 114400 | 716 |
| 348 | 20240417 | 125800 | 36349383700 | 114700 | 114600 | 114700 | 114500 | 856 |
| 349 | 20240417 | 125700 | 36251320700 | 114600 | 114900 | 115000 | 114600 | 464 |
| 350 | 20240417 | 125600 | 36198037200 | 114900 | 114700 | 115100 | 114700 | 3204 |
| 351 | 20240417 | 125500 | 35829614800 | 114700 | 114600 | 114700 | 114500 | 767 |
| 352 | 20240417 | 125400 | 35741701800 | 114700 | 114700 | 114800 | 114600 | 420 |
| 353 | 20240417 | 125300 | 35693516200 | 114700 | 114800 | 114800 | 114600 | 699 |
| 354 | 20240417 | 125200 | 35613296700 | 114800 | 114400 | 114900 | 114300 | 1295 |
| 355 | 20240417 | 125100 | 35464815600 | 114300 | 114300 | 114400 | 114300 | 254 |
| 356 | 20240417 | 125000 | 35435778500 | 114400 | 114200 | 114500 | 114200 | 399 |
| 357 | 20240417 | 124900 | 35390153700 | 114100 | 114300 | 114300 | 114100 | 306 |
| 358 | 20240417 | 124800 | 35355208800 | 114200 | 113900 | 114300 | 113700 | 487 |
| 359 | 20240417 | 124700 | 35299686300 | 113700 | 113900 | 114000 | 113500 | 522 |
| 360 | 20240417 | 124600 | 35240301300 | 113900 | 114300 | 114300 | 113900 | 1051 |
| 361 | 20240417 | 124500 | 35120411700 | 114200 | 114700 | 114700 | 114200 | 2813 |
| 362 | 20240417 | 124400 | 34798630900 | 114600 | 114400 | 114800 | 114200 | 1806 |
| 363 | 20240417 | 124300 | 34591765600 | 114400 | 114100 | 114600 | 114100 | 1204 |
| 364 | 20240417 | 124200 | 34454059500 | 114200 | 113500 | 114200 | 113400 | 1577 |
| 365 | 20240417 | 124100 | 34274728000 | 113500 | 113500 | 113500 | 113400 | 233 |
| 366 | 20240417 | 124000 | 34248289200 | 113400 | 113400 | 113500 | 113400 | 356 |
| 367 | 20240417 | 123900 | 34207917700 | 113400 | 113400 | 113500 | 113300 | 254 |
| 368 | 20240417 | 123800 | 34179126500 | 113300 | 113600 | 113600 | 113200 | 467 |
| 369 | 20240417 | 123700 | 34126137100 | 113500 | 113600 | 113700 | 113500 | 420 |
| 370 | 20240417 | 123600 | 34078433600 | 113700 | 113400 | 113700 | 113300 | 1009 |
| 371 | 20240417 | 123500 | 33963904800 | 113300 | 113400 | 113400 | 113300 | 281 |
| 372 | 20240417 | 123400 | 33932062100 | 113400 | 113000 | 113400 | 113000 | 749 |
| 373 | 20240417 | 123300 | 33847313800 | 113100 | 113000 | 113100 | 113000 | 442 |
| 374 | 20240417 | 123200 | 33797365600 | 113100 | 113100 | 113200 | 113000 | 241 |
| 375 | 20240417 | 123100 | 33770102300 | 113100 | 113200 | 113200 | 113100 | 523 |
| 376 | 20240417 | 123000 | 33710932000 | 113100 | 113100 | 113200 | 113100 | 390 |
| 377 | 20240417 | 122900 | 33666820200 | 113100 | 113300 | 113300 | 113100 | 193 |
| 378 | 20240417 | 122800 | 33644972900 | 113300 | 113200 | 113400 | 113100 | 655 |
| 379 | 20240417 | 122700 | 33570792400 | 113200 | 113000 | 113200 | 113000 | 571 |
| 380 | 20240417 | 122600 | 33506228800 | 113100 | 113100 | 113200 | 113000 | 567 |
| 381 | 20240417 | 122500 | 33442107700 | 113100 | 113200 | 113200 | 113100 | 658 |
| 382 | 20240417 | 122400 | 33367662700 | 113200 | 113300 | 113300 | 113100 | 441 |
| 383 | 20240417 | 122300 | 33317752900 | 113300 | 113300 | 113400 | 113100 | 759 |
| 384 | 20240417 | 122200 | 33231802200 | 113300 | 113300 | 113400 | 113300 | 375 |
| 385 | 20240417 | 122100 | 33189311800 | 113300 | 113400 | 113400 | 113300 | 258 |
| 386 | 20240417 | 122000 | 33160068200 | 113300 | 113400 | 113400 | 113300 | 465 |
| 387 | 20240417 | 121900 | 33107358600 | 113400 | 113300 | 113500 | 113300 | 443 |
| 388 | 20240417 | 121800 | 33057145500 | 113300 | 113300 | 113400 | 113200 | 502 |
| 389 | 20240417 | 121700 | 33000267400 | 113300 | 113400 | 113400 | 113300 | 398 |
| 390 | 20240417 | 121600 | 32955165700 | 113400 | 113300 | 113400 | 113200 | 198 |
| 391 | 20240417 | 121500 | 32932732700 | 113300 | 113500 | 113600 | 113100 | 1506 |
| 392 | 20240417 | 121400 | 32761981600 | 113500 | 113500 | 113600 | 113500 | 300 |
| 393 | 20240417 | 121300 | 32727921400 | 113500 | 113500 | 113600 | 113400 | 685 |
| 394 | 20240417 | 121200 | 32650163900 | 113600 | 113400 | 113600 | 113400 | 530 |
| 395 | 20240417 | 121100 | 32589994100 | 113500 | 113100 | 113500 | 113100 | 1199 |
| 396 | 20240417 | 121000 | 32454260300 | 113100 | 113100 | 113200 | 112800 | 480 |
| 397 | 20240417 | 120900 | 32400007400 | 113100 | 113100 | 113200 | 112900 | 374 |
| 398 | 20240417 | 120800 | 32357732100 | 113200 | 112900 | 113300 | 112800 | 1294 |
| 399 | 20240417 | 120700 | 32211425200 | 112900 | 112800 | 113000 | 112800 | 232 |
| 400 | 20240417 | 120600 | 32185238100 | 113000 | 112900 | 113000 | 112700 | 314 |
| 401 | 20240417 | 120500 | 32149792800 | 112700 | 113200 | 113200 | 112700 | 463 |
| 402 | 20240417 | 120400 | 32097522600 | 113200 | 112900 | 113200 | 112900 | 1194 |
| 403 | 20240417 | 120300 | 31962624500 | 112900 | 112900 | 112900 | 112800 | 270 |
| 404 | 20240417 | 120200 | 31932165400 | 112900 | 112800 | 112900 | 112700 | 559 |
| 405 | 20240417 | 120100 | 31869121300 | 112900 | 112500 | 112900 | 112500 | 1139 |
| 406 | 20240417 | 120000 | 31740758600 | 112500 | 112500 | 112700 | 112500 | 666 |
| 407 | 20240417 | 115900 | 31665779600 | 112500 | 112600 | 112700 | 112500 | 252 |
| 408 | 20240417 | 115800 | 31637419600 | 112700 | 112700 | 112700 | 112600 | 295 |
| 409 | 20240417 | 115700 | 31604189000 | 112800 | 112700 | 112800 | 112700 | 452 |
| 410 | 20240417 | 115600 | 31553240800 | 112800 | 112700 | 112900 | 112600 | 383 |
| 411 | 20240417 | 115500 | 31510075600 | 112500 | 112500 | 112700 | 112500 | 481 |
| 412 | 20240417 | 115400 | 31455920800 | 112600 | 112800 | 112800 | 112500 | 221 |
| 413 | 20240417 | 115300 | 31431018600 | 112700 | 112700 | 112800 | 112300 | 1209 |
| 414 | 20240417 | 115200 | 31294914100 | 112800 | 112700 | 112800 | 112600 | 266 |
| 415 | 20240417 | 115100 | 31264943900 | 112700 | 112800 | 112900 | 112600 | 361 |
| 416 | 20240417 | 115000 | 31224257100 | 112900 | 112900 | 112900 | 112800 | 371 |
| 417 | 20240417 | 114900 | 31182402600 | 112900 | 112700 | 113000 | 112700 | 507 |
| 418 | 20240417 | 114800 | 31125198800 | 112700 | 112900 | 112900 | 112600 | 559 |
| 419 | 20240417 | 114700 | 31062176100 | 112900 | 113000 | 113100 | 112800 | 586 |
| 420 | 20240417 | 114600 | 30996008100 | 113000 | 113100 | 113100 | 113000 | 201 |
| 421 | 20240417 | 114500 | 30973293400 | 113100 | 113200 | 113300 | 113000 | 1148 |
| 422 | 20240417 | 114400 | 30843432300 | 113200 | 113100 | 113200 | 113000 | 375 |
| 423 | 20240417 | 114300 | 30801020600 | 113100 | 113100 | 113100 | 112900 | 335 |
| 424 | 20240417 | 114200 | 30763172900 | 113100 | 113100 | 113200 | 113000 | 553 |
| 425 | 20240417 | 114100 | 30700640100 | 113100 | 112900 | 113100 | 112900 | 362 |
| 426 | 20240417 | 114000 | 30659740800 | 113000 | 112800 | 113000 | 112800 | 358 |
| 427 | 20240417 | 113900 | 30619341200 | 112900 | 112800 | 112900 | 112700 | 512 |
| 428 | 20240417 | 113800 | 30561590900 | 112700 | 112800 | 112800 | 112700 | 288 |
| 429 | 20240417 | 113700 | 30529115700 | 112800 | 112900 | 113000 | 112800 | 388 |
| 430 | 20240417 | 113600 | 30485323800 | 113000 | 113000 | 113100 | 112800 | 277 |
| 431 | 20240417 | 113500 | 30454045900 | 113100 | 113000 | 113300 | 112900 | 403 |
| 432 | 20240417 | 113400 | 30408486000 | 113000 | 113000 | 113200 | 112800 | 675 |
| 433 | 20240417 | 113300 | 30332256200 | 113200 | 113200 | 113400 | 113000 | 909 |
| 434 | 20240417 | 113200 | 30229340100 | 113100 | 112700 | 113100 | 112600 | 855 |
| 435 | 20240417 | 113100 | 30132822500 | 112700 | 112600 | 112700 | 112400 | 528 |
| 436 | 20240417 | 113000 | 30073423900 | 112500 | 112600 | 112600 | 112400 | 695 |
| 437 | 20240417 | 112900 | 29995239800 | 112600 | 112700 | 112800 | 112500 | 594 |
| 438 | 20240417 | 112800 | 29928352800 | 112800 | 112700 | 112800 | 112500 | 848 |
| 439 | 20240417 | 112700 | 29832823300 | 112700 | 112400 | 112700 | 112300 | 747 |
| 440 | 20240417 | 112600 | 29748843100 | 112400 | 112300 | 112400 | 112200 | 384 |
| 441 | 20240417 | 112500 | 29705710400 | 112300 | 111900 | 112300 | 111900 | 960 |
| 442 | 20240417 | 112400 | 29598131900 | 111900 | 112000 | 112000 | 111900 | 497 |
| 443 | 20240417 | 112300 | 29542513900 | 112000 | 112000 | 112100 | 111900 | 1442 |
| 444 | 20240417 | 112200 | 29381109400 | 112000 | 112100 | 112200 | 111900 | 741 |
| 445 | 20240417 | 112100 | 29298080600 | 112000 | 112200 | 112200 | 111900 | 2476 |
| 446 | 20240417 | 112000 | 29020676700 | 112200 | 112400 | 112400 | 112100 | 1608 |
| 447 | 20240417 | 111900 | 28840291700 | 112300 | 112700 | 112700 | 112300 | 1028 |
| 448 | 20240417 | 111800 | 28724711800 | 112600 | 112900 | 112900 | 112600 | 609 |
| 449 | 20240417 | 111700 | 28656065900 | 112900 | 112900 | 113000 | 112800 | 283 |
| 450 | 20240417 | 111600 | 28624128800 | 112900 | 113000 | 113000 | 112900 | 310 |
| 451 | 20240417 | 111500 | 28589110300 | 113000 | 112900 | 113100 | 112700 | 904 |
| 452 | 20240417 | 111400 | 28487039400 | 112900 | 112900 | 112900 | 112500 | 653 |
| 453 | 20240417 | 111300 | 28413416900 | 112800 | 112900 | 112900 | 112700 | 338 |
| 454 | 20240417 | 111200 | 28375288600 | 112900 | 112900 | 113000 | 112800 | 621 |
| 455 | 20240417 | 111100 | 28305162600 | 112900 | 113200 | 113200 | 112900 | 907 |
| 456 | 20240417 | 111000 | 28202655400 | 113200 | 113300 | 113300 | 113100 | 478 |
| 457 | 20240417 | 110900 | 28148557800 | 113300 | 113300 | 113300 | 113200 | 329 |
| 458 | 20240417 | 110800 | 28111307700 | 113300 | 113300 | 113300 | 113100 | 834 |
| 459 | 20240417 | 110700 | 28016880600 | 113200 | 113000 | 113300 | 113000 | 547 |
| 460 | 20240417 | 110600 | 27954992200 | 113000 | 113100 | 113100 | 112800 | 1575 |
| 461 | 20240417 | 110500 | 27777051100 | 113100 | 113200 | 113200 | 113000 | 923 |
| 462 | 20240417 | 110400 | 27672675900 | 113200 | 113400 | 113400 | 113100 | 1106 |
| 463 | 20240417 | 110300 | 27547426700 | 113400 | 113500 | 113500 | 113300 | 926 |
| 464 | 20240417 | 110200 | 27442454200 | 113600 | 113600 | 113600 | 113400 | 228 |
| 465 | 20240417 | 110100 | 27416578000 | 113600 | 113600 | 113600 | 113500 | 441 |
| 466 | 20240417 | 110000 | 27366518100 | 113600 | 113600 | 113600 | 113500 | 438 |
| 467 | 20240417 | 105900 | 27316767600 | 113600 | 113700 | 113700 | 113500 | 172 |
| 468 | 20240417 | 105800 | 27297222100 | 113700 | 113700 | 113800 | 113600 | 354 |
| 469 | 20240417 | 105700 | 27256965200 | 113700 | 113800 | 113800 | 113700 | 397 |
| 470 | 20240417 | 105600 | 27211805500 | 113800 | 113800 | 113800 | 113700 | 256 |
| 471 | 20240417 | 105500 | 27182683800 | 113800 | 113700 | 113800 | 113500 | 324 |
| 472 | 20240417 | 105400 | 27145829700 | 113500 | 113800 | 113800 | 113500 | 443 |
| 473 | 20240417 | 105300 | 27095453000 | 113800 | 113600 | 113800 | 113500 | 1025 |
| 474 | 20240417 | 105200 | 26979045100 | 113600 | 113500 | 113600 | 113500 | 226 |
| 475 | 20240417 | 105100 | 26953385600 | 113600 | 113700 | 113800 | 113600 | 348 |
| 476 | 20240417 | 105000 | 26913820100 | 113700 | 113500 | 113700 | 113400 | 777 |
| 477 | 20240417 | 104900 | 26825616200 | 113500 | 113700 | 113700 | 113500 | 334 |
| 478 | 20240417 | 104800 | 26787689100 | 113700 | 113900 | 113900 | 113600 | 999 |
| 479 | 20240417 | 104700 | 26674010000 | 113900 | 114000 | 114000 | 113800 | 368 |
| 480 | 20240417 | 104600 | 26632101800 | 114000 | 114000 | 114000 | 113900 | 338 |
| 481 | 20240417 | 104500 | 26593594900 | 113800 | 114200 | 114200 | 113800 | 428 |
| 482 | 20240417 | 104400 | 26544809200 | 114200 | 113500 | 114200 | 113400 | 2205 |
| 483 | 20240417 | 104300 | 26293862400 | 113500 | 113500 | 113800 | 113500 | 709 |
| 484 | 20240417 | 104200 | 26213361700 | 113800 | 113600 | 113900 | 113500 | 428 |
| 485 | 20240417 | 104100 | 26164726500 | 113500 | 113800 | 113900 | 113500 | 799 |
| 486 | 20240417 | 104000 | 26073874000 | 113700 | 114200 | 114200 | 113700 | 942 |
| 487 | 20240417 | 103900 | 25966486100 | 114300 | 114500 | 114500 | 114200 | 711 |
| 488 | 20240417 | 103800 | 25885234000 | 114500 | 114400 | 114500 | 114400 | 305 |
| 489 | 20240417 | 103700 | 25850338200 | 114500 | 114500 | 114500 | 114300 | 323 |
| 490 | 20240417 | 103600 | 25813394000 | 114600 | 114400 | 114800 | 114400 | 814 |
| 491 | 20240417 | 103500 | 25720173400 | 114400 | 114600 | 114600 | 114400 | 155 |
| 492 | 20240417 | 103400 | 25702431800 | 114600 | 114500 | 114700 | 114500 | 286 |
| 493 | 20240417 | 103300 | 25669670200 | 114500 | 114800 | 114800 | 114500 | 328 |
| 494 | 20240417 | 103200 | 25632029300 | 114700 | 114700 | 114800 | 114600 | 533 |
| 495 | 20240417 | 103100 | 25570868500 | 114600 | 114800 | 114800 | 114600 | 280 |
| 496 | 20240417 | 103000 | 25538762500 | 114800 | 114600 | 114800 | 114500 | 660 |
| 497 | 20240417 | 102900 | 25463072100 | 114600 | 114400 | 114600 | 114400 | 351 |
| 498 | 20240417 | 102800 | 25422881100 | 114400 | 114200 | 114500 | 114100 | 301 |
| 499 | 20240417 | 102700 | 25388459200 | 114100 | 114500 | 114700 | 114100 | 830 |
| 500 | 20240417 | 102600 | 25293615500 | 114500 | 114400 | 114500 | 114300 | 439 |
| 501 | 20240417 | 102500 | 25243370900 | 114400 | 114400 | 114400 | 114100 | 767 |
| 502 | 20240417 | 102400 | 25155758100 | 114400 | 114300 | 114600 | 114000 | 1463 |
| 503 | 20240417 | 102300 | 24988588900 | 114300 | 113700 | 114300 | 113700 | 696 |
| 504 | 20240417 | 102200 | 24909219400 | 113700 | 113600 | 114000 | 113600 | 696 |
| 505 | 20240417 | 102100 | 24830118600 | 113500 | 113900 | 114000 | 113400 | 1980 |
| 506 | 20240417 | 102000 | 24605185100 | 113800 | 113500 | 113900 | 113500 | 2398 |
| 507 | 20240417 | 101900 | 24332514100 | 113500 | 113300 | 113500 | 113300 | 759 |
| 508 | 20240417 | 101800 | 24246454900 | 113200 | 113700 | 113700 | 113200 | 1267 |
| 509 | 20240417 | 101700 | 24102666800 | 113600 | 113800 | 113800 | 113600 | 884 |
| 510 | 20240417 | 101600 | 24002144700 | 113900 | 113800 | 114100 | 113700 | 920 |
| 511 | 20240417 | 101500 | 23897384300 | 113800 | 113400 | 113900 | 113300 | 1415 |
| 512 | 20240417 | 101400 | 23736633500 | 113400 | 114000 | 114100 | 112300 | 5933 |
| 513 | 20240417 | 101300 | 23063829200 | 114000 | 114200 | 114300 | 114000 | 1002 |
| 514 | 20240417 | 101200 | 22949446400 | 114300 | 114300 | 114400 | 114200 | 726 |
| 515 | 20240417 | 101100 | 22866443500 | 114400 | 114400 | 114600 | 114100 | 2214 |
| 516 | 20240417 | 101000 | 22613332600 | 114300 | 114700 | 114700 | 114300 | 2266 |
| 517 | 20240417 | 100900 | 22353961700 | 114600 | 114900 | 114900 | 114600 | 2092 |
| 518 | 20240417 | 100800 | 22114145500 | 114700 | 114900 | 115000 | 114700 | 3768 |
| 519 | 20240417 | 100700 | 21681502800 | 115000 | 115200 | 115200 | 114900 | 2521 |
| 520 | 20240417 | 100600 | 21391414000 | 115200 | 115500 | 115600 | 115200 | 1348 |
| 521 | 20240417 | 100500 | 21235918500 | 115600 | 115600 | 115600 | 115500 | 683 |
| 522 | 20240417 | 100400 | 21157018100 | 115600 | 115800 | 115800 | 115600 | 321 |
| 523 | 20240417 | 100300 | 21119886000 | 115700 | 115500 | 115900 | 115500 | 542 |
| 524 | 20240417 | 100200 | 21057144500 | 115500 | 115600 | 115700 | 115500 | 968 |
| 525 | 20240417 | 100100 | 20945287500 | 115600 | 115800 | 115800 | 115600 | 547 |
| 526 | 20240417 | 100000 | 20881976900 | 115800 | 115800 | 115900 | 115700 | 402 |
| 527 | 20240417 | 095900 | 20835411700 | 115800 | 115700 | 115900 | 115700 | 230 |
| 528 | 20240417 | 095800 | 20808786700 | 115800 | 115900 | 115900 | 115600 | 215 |
| 529 | 20240417 | 095700 | 20783900900 | 115800 | 115800 | 116100 | 115700 | 357 |
| 530 | 20240417 | 095600 | 20742520700 | 115700 | 115800 | 115800 | 115700 | 500 |
| 531 | 20240417 | 095500 | 20684655900 | 115800 | 116300 | 116300 | 115700 | 828 |
| 532 | 20240417 | 095400 | 20588617700 | 116400 | 116400 | 116500 | 116200 | 831 |
| 533 | 20240417 | 095300 | 20491888600 | 116400 | 116400 | 116500 | 116400 | 421 |
| 534 | 20240417 | 095200 | 20442878500 | 116400 | 116500 | 116600 | 116400 | 971 |
| 535 | 20240417 | 095100 | 20329741800 | 116500 | 116400 | 116600 | 116300 | 3717 |
| 536 | 20240417 | 095000 | 19896735700 | 116300 | 116300 | 116400 | 116200 | 1537 |
| 537 | 20240417 | 094900 | 19717974400 | 116300 | 116100 | 116300 | 116000 | 777 |
| 538 | 20240417 | 094800 | 19627744700 | 116100 | 115800 | 116100 | 115800 | 1309 |
| 539 | 20240417 | 094700 | 19475945300 | 115800 | 116000 | 116000 | 115800 | 1014 |
| 540 | 20240417 | 094600 | 19358422300 | 116000 | 116100 | 116100 | 115900 | 408 |
| 541 | 20240417 | 094500 | 19311095900 | 115900 | 116200 | 116200 | 115800 | 992 |
| 542 | 20240417 | 094400 | 19195993700 | 116200 | 116300 | 116300 | 116200 | 1799 |
| 543 | 20240417 | 094300 | 18986860000 | 116300 | 116000 | 116300 | 116000 | 2727 |
| 544 | 20240417 | 094200 | 18669939800 | 116100 | 115500 | 116100 | 115500 | 2511 |
| 545 | 20240417 | 094100 | 18378930400 | 115400 | 115200 | 115400 | 115100 | 1154 |
| 546 | 20240417 | 094000 | 18245885600 | 115200 | 114900 | 115300 | 114800 | 975 |
| 547 | 20240417 | 093900 | 18133760800 | 114800 | 115100 | 115200 | 114800 | 1680 |
| 548 | 20240417 | 093800 | 17940666400 | 115100 | 115600 | 115700 | 115100 | 1764 |
| 549 | 20240417 | 093700 | 17737145900 | 115500 | 115800 | 115900 | 115500 | 1547 |
| 550 | 20240417 | 093600 | 17558234800 | 115900 | 115800 | 116000 | 115500 | 2550 |
| 551 | 20240417 | 093500 | 17262759900 | 115600 | 115400 | 115900 | 115300 | 1983 |
| 552 | 20240417 | 093400 | 17033505700 | 115400 | 115500 | 115600 | 115200 | 1714 |
| 553 | 20240417 | 093300 | 16835730900 | 115500 | 115800 | 116100 | 115500 | 1358 |
| 554 | 20240417 | 093200 | 16678494600 | 115800 | 116100 | 116300 | 115700 | 4126 |
| 555 | 20240417 | 093100 | 16199505400 | 116100 | 115400 | 116200 | 115400 | 5205 |
| 556 | 20240417 | 093000 | 15595898400 | 115500 | 114700 | 115500 | 114700 | 1791 |
| 557 | 20240417 | 092900 | 15389983200 | 114700 | 114800 | 114900 | 114700 | 1102 |
| 558 | 20240417 | 092800 | 15263472600 | 114700 | 114700 | 114800 | 114600 | 1323 |
| 559 | 20240417 | 092700 | 15111720500 | 114800 | 114800 | 114800 | 114600 | 2420 |
| 560 | 20240417 | 092600 | 14834146800 | 114800 | 115400 | 115400 | 114800 | 2608 |
| 561 | 20240417 | 092500 | 14534116700 | 115400 | 115100 | 115500 | 115100 | 2116 |
| 562 | 20240417 | 092400 | 14290156600 | 115100 | 115000 | 115400 | 115000 | 2652 |
| 563 | 20240417 | 092300 | 13984782300 | 115100 | 114900 | 115500 | 114800 | 4068 |
| 564 | 20240417 | 092200 | 13516031200 | 115000 | 114000 | 115000 | 113900 | 3136 |
| 565 | 20240417 | 092100 | 13158095400 | 114000 | 113900 | 114400 | 113800 | 2719 |
| 566 | 20240417 | 092000 | 12848047300 | 113900 | 114400 | 114400 | 113900 | 2660 |
| 567 | 20240417 | 091900 | 12544560500 | 114300 | 114700 | 114800 | 114300 | 2726 |
| 568 | 20240417 | 091800 | 12232422300 | 114700 | 114800 | 114900 | 114600 | 1974 |
| 569 | 20240417 | 091700 | 12005871500 | 114800 | 114700 | 115000 | 114600 | 4111 |
| 570 | 20240417 | 091600 | 11533991000 | 114700 | 115400 | 115500 | 114600 | 3241 |
| 571 | 20240417 | 091500 | 11161232700 | 115500 | 116000 | 116000 | 115400 | 1514 |
| 572 | 20240417 | 091400 | 10986160000 | 115900 | 116000 | 116000 | 115500 | 2726 |
| 573 | 20240417 | 091300 | 10670524200 | 116000 | 115200 | 116100 | 115100 | 8664 |
| 574 | 20240417 | 091200 | 9668600700 | 115300 | 115400 | 115500 | 115200 | 1061 |
| 575 | 20240417 | 091100 | 9546250600 | 115400 | 115600 | 115700 | 115400 | 2727 |
| 576 | 20240417 | 091000 | 9231283200 | 115400 | 114600 | 115600 | 114500 | 4017 |
| 577 | 20240417 | 090900 | 8769429200 | 114500 | 114600 | 114600 | 114000 | 2710 |
| 578 | 20240417 | 090800 | 8459449500 | 114600 | 114600 | 114800 | 114500 | 1230 |
| 579 | 20240417 | 090700 | 8318491100 | 115000 | 114200 | 115000 | 113700 | 4911 |
| 580 | 20240417 | 090600 | 7757687000 | 114100 | 115700 | 115700 | 114100 | 6426 |
| 581 | 20240417 | 090500 | 7018766000 | 115600 | 116300 | 116300 | 115400 | 8110 |
| 582 | 20240417 | 090400 | 6079959500 | 116200 | 115500 | 116300 | 115400 | 8534 |
| 583 | 20240417 | 090300 | 5090672300 | 115400 | 115200 | 115600 | 115200 | 7653 |
| 584 | 20240417 | 090200 | 4207267700 | 115200 | 114900 | 115600 | 114700 | 10354 |
| 585 | 20240417 | 090100 | 3013912200 | 114900 | 113400 | 115300 | 113400 | 12066 |
| 586 | 20240417 | 090000 | 1631315700 | 113500 | 111700 | 113500 | 111700 | 14489 |