35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 185000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 3 | 20240415 | 184900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 4 | 20240415 | 184800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 5 | 20240415 | 184700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 6 | 20240415 | 184600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 7 | 20240415 | 184500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 8 | 20240415 | 184400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 9 | 20240415 | 184300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 10 | 20240415 | 184200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 11 | 20240415 | 184100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 12 | 20240415 | 184000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 13 | 20240415 | 183900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 14 | 20240415 | 183800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 15 | 20240415 | 183700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 16 | 20240415 | 183600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 17 | 20240415 | 183500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 18 | 20240415 | 183400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 19 | 20240415 | 183300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 20 | 20240415 | 183200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 21 | 20240415 | 183100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 22 | 20240415 | 183000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 23 | 20240415 | 182900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 24 | 20240415 | 182800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 25 | 20240415 | 182700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 26 | 20240415 | 182600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 27 | 20240415 | 182500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 28 | 20240415 | 182400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 29 | 20240415 | 182300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 30 | 20240415 | 182200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 31 | 20240415 | 182100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 32 | 20240415 | 182000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 33 | 20240415 | 181900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 34 | 20240415 | 181800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 35 | 20240415 | 181700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 36 | 20240415 | 181600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 37 | 20240415 | 181500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 38 | 20240415 | 181400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 39 | 20240415 | 181300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 40 | 20240415 | 181200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 41 | 20240415 | 181100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 42 | 20240415 | 181000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 43 | 20240415 | 180900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 44 | 20240415 | 180800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 45 | 20240415 | 180700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 46 | 20240415 | 180600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 47 | 20240415 | 180500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 48 | 20240415 | 180400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 49 | 20240415 | 180300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 50 | 20240415 | 180200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 51 | 20240415 | 180100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 52 | 20240415 | 180000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 53 | 20240415 | 175900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 54 | 20240415 | 175800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 55 | 20240415 | 175700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 56 | 20240415 | 175600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 57 | 20240415 | 175500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 58 | 20240415 | 175400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 59 | 20240415 | 175300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 60 | 20240415 | 175200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 61 | 20240415 | 175100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 62 | 20240415 | 175000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 63 | 20240415 | 174900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 64 | 20240415 | 174800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 65 | 20240415 | 174700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 66 | 20240415 | 174600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 67 | 20240415 | 174500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 68 | 20240415 | 174400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 69 | 20240415 | 174300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 70 | 20240415 | 174200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 71 | 20240415 | 174100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 72 | 20240415 | 174000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 73 | 20240415 | 173900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 74 | 20240415 | 173800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 75 | 20240415 | 173700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 76 | 20240415 | 173600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 77 | 20240415 | 173500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 78 | 20240415 | 173400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 79 | 20240415 | 173300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 80 | 20240415 | 173200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 81 | 20240415 | 173100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 82 | 20240415 | 173000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 83 | 20240415 | 172900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 84 | 20240415 | 172800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 85 | 20240415 | 172700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 86 | 20240415 | 172600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 87 | 20240415 | 172500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 88 | 20240415 | 172400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 89 | 20240415 | 172300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 90 | 20240415 | 172200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 91 | 20240415 | 172100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 92 | 20240415 | 172000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 93 | 20240415 | 171900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 94 | 20240415 | 171800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 95 | 20240415 | 171700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 96 | 20240415 | 171600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 97 | 20240415 | 171500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 98 | 20240415 | 171400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 99 | 20240415 | 171300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 100 | 20240415 | 171200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 101 | 20240415 | 171100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 102 | 20240415 | 171000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 103 | 20240415 | 170900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 104 | 20240415 | 170800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 105 | 20240415 | 170700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 106 | 20240415 | 170600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 107 | 20240415 | 170500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 108 | 20240415 | 170400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 109 | 20240415 | 170300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 110 | 20240415 | 170200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 111 | 20240415 | 170100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 112 | 20240415 | 170000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 113 | 20240415 | 165900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 114 | 20240415 | 165800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 115 | 20240415 | 165700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 116 | 20240415 | 165600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 117 | 20240415 | 165500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 118 | 20240415 | 165400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 119 | 20240415 | 165300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 120 | 20240415 | 165200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 121 | 20240415 | 165100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 122 | 20240415 | 165000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 123 | 20240415 | 164900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 124 | 20240415 | 164800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 125 | 20240415 | 164700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 126 | 20240415 | 164600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 127 | 20240415 | 164500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 128 | 20240415 | 164400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 129 | 20240415 | 164300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 130 | 20240415 | 164200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 131 | 20240415 | 164100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 132 | 20240415 | 164000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 133 | 20240415 | 163900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 134 | 20240415 | 163800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 135 | 20240415 | 163700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 136 | 20240415 | 163600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 137 | 20240415 | 163500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 138 | 20240415 | 163400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 139 | 20240415 | 163300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 140 | 20240415 | 163200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 141 | 20240415 | 163100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 142 | 20240415 | 163000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 143 | 20240415 | 162900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 144 | 20240415 | 162800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 145 | 20240415 | 162700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 146 | 20240415 | 162600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 147 | 20240415 | 162500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 148 | 20240415 | 162400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 149 | 20240415 | 162300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 150 | 20240415 | 162200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 151 | 20240415 | 162100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 152 | 20240415 | 162000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 153 | 20240415 | 161900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 154 | 20240415 | 161800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 155 | 20240415 | 161700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 156 | 20240415 | 161600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 157 | 20240415 | 161500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 158 | 20240415 | 161400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 159 | 20240415 | 161300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 160 | 20240415 | 161200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 161 | 20240415 | 161100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 162 | 20240415 | 161000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 163 | 20240415 | 160900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 164 | 20240415 | 160800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 165 | 20240415 | 160700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 166 | 20240415 | 160600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 167 | 20240415 | 160500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 168 | 20240415 | 160400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 169 | 20240415 | 160300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 170 | 20240415 | 160200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 171 | 20240415 | 160100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 172 | 20240415 | 160000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 173 | 20240415 | 155900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 174 | 20240415 | 155800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 175 | 20240415 | 155700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 176 | 20240415 | 155600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 177 | 20240415 | 155500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 178 | 20240415 | 155400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 179 | 20240415 | 155300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 180 | 20240415 | 155200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 181 | 20240415 | 155100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 182 | 20240415 | 155000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 183 | 20240415 | 154900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 184 | 20240415 | 154800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 185 | 20240415 | 154700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 186 | 20240415 | 154600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 187 | 20240415 | 154500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 188 | 20240415 | 154400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 189 | 20240415 | 154300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 190 | 20240415 | 154200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 191 | 20240415 | 154100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 192 | 20240415 | 154000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 193 | 20240415 | 153900 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 194 | 20240415 | 153800 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 195 | 20240415 | 153700 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 196 | 20240415 | 153600 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 197 | 20240415 | 153500 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 198 | 20240415 | 153400 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 199 | 20240415 | 153300 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 200 | 20240415 | 153200 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 201 | 20240415 | 153100 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 0 |
| 202 | 20240415 | 153000 | 151137645700 | 143800 | 143800 | 143800 | 143800 | 13587 |
| 203 | 20240415 | 152900 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 204 | 20240415 | 152800 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 205 | 20240415 | 152700 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 206 | 20240415 | 152600 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 207 | 20240415 | 152500 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 208 | 20240415 | 152400 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 209 | 20240415 | 152300 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 210 | 20240415 | 152200 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 211 | 20240415 | 152100 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 212 | 20240415 | 152000 | 149183835100 | 143500 | 143500 | 143500 | 143500 | 0 |
| 213 | 20240415 | 151900 | 149183835100 | 143500 | 143000 | 143600 | 143000 | 4920 |
| 214 | 20240415 | 151800 | 148478971900 | 143200 | 143100 | 143200 | 143000 | 2341 |
| 215 | 20240415 | 151700 | 148143932200 | 143100 | 143600 | 143700 | 143100 | 1734 |
| 216 | 20240415 | 151600 | 147895227900 | 143600 | 143700 | 143800 | 143600 | 1861 |
| 217 | 20240415 | 151500 | 147627780000 | 143700 | 143700 | 143900 | 143600 | 2226 |
| 218 | 20240415 | 151400 | 147307829600 | 143700 | 143400 | 143700 | 143300 | 1491 |
| 219 | 20240415 | 151300 | 147093850000 | 143400 | 143100 | 143700 | 142900 | 2161 |
| 220 | 20240415 | 151200 | 146784172000 | 143200 | 143500 | 143600 | 142800 | 3557 |
| 221 | 20240415 | 151100 | 146275013200 | 143500 | 143800 | 143800 | 143500 | 2544 |
| 222 | 20240415 | 151000 | 145909638500 | 143800 | 144100 | 144200 | 143700 | 2049 |
| 223 | 20240415 | 150900 | 145614830100 | 144100 | 144500 | 144600 | 144100 | 1951 |
| 224 | 20240415 | 150800 | 145333152400 | 144500 | 144200 | 144600 | 144200 | 5889 |
| 225 | 20240415 | 150700 | 144482368200 | 144300 | 143700 | 144300 | 143600 | 5840 |
| 226 | 20240415 | 150600 | 143641287800 | 143800 | 143400 | 143900 | 143300 | 2778 |
| 227 | 20240415 | 150500 | 143242067600 | 143500 | 143400 | 143500 | 143300 | 1500 |
| 228 | 20240415 | 150400 | 143026933600 | 143300 | 143500 | 143600 | 143200 | 3036 |
| 229 | 20240415 | 150300 | 142591596000 | 143500 | 143700 | 143700 | 143400 | 2405 |
| 230 | 20240415 | 150200 | 142246299300 | 143700 | 143300 | 143700 | 143200 | 3006 |
| 231 | 20240415 | 150100 | 141814897700 | 143300 | 143200 | 143300 | 143000 | 2566 |
| 232 | 20240415 | 150000 | 141447519100 | 143300 | 143300 | 143300 | 143100 | 1194 |
| 233 | 20240415 | 145900 | 141276509900 | 143300 | 142800 | 143500 | 142800 | 2917 |
| 234 | 20240415 | 145800 | 140858827700 | 142700 | 142600 | 143000 | 141900 | 3260 |
| 235 | 20240415 | 145700 | 140393845300 | 142600 | 142000 | 142600 | 141800 | 3594 |
| 236 | 20240415 | 145600 | 139882452700 | 142000 | 142000 | 142000 | 141700 | 1521 |
| 237 | 20240415 | 145500 | 139666675300 | 142000 | 142000 | 142100 | 141900 | 1082 |
| 238 | 20240415 | 145400 | 139513007200 | 142100 | 141800 | 142100 | 141800 | 1400 |
| 239 | 20240415 | 145300 | 139314314400 | 141800 | 141800 | 141900 | 141700 | 1103 |
| 240 | 20240415 | 145200 | 139157844000 | 141900 | 141700 | 141900 | 141700 | 1051 |
| 241 | 20240415 | 145100 | 139008818100 | 141700 | 141600 | 141800 | 141600 | 894 |
| 242 | 20240415 | 145000 | 138882137800 | 141600 | 141500 | 141700 | 141500 | 860 |
| 243 | 20240415 | 144900 | 138760398100 | 141600 | 141500 | 141800 | 141500 | 838 |
| 244 | 20240415 | 144800 | 138641740300 | 141500 | 141500 | 141600 | 141400 | 910 |
| 245 | 20240415 | 144700 | 138513019500 | 141600 | 141800 | 141800 | 141500 | 1552 |
| 246 | 20240415 | 144600 | 138293093300 | 141800 | 141700 | 141800 | 141500 | 876 |
| 247 | 20240415 | 144500 | 138169024200 | 141700 | 141900 | 141900 | 141400 | 1170 |
| 248 | 20240415 | 144400 | 138003405900 | 141900 | 142200 | 142200 | 141800 | 1298 |
| 249 | 20240415 | 144300 | 137819137000 | 142200 | 142400 | 142400 | 142100 | 767 |
| 250 | 20240415 | 144200 | 137710066100 | 142400 | 141700 | 142500 | 141500 | 4000 |
| 251 | 20240415 | 144100 | 137142215200 | 141600 | 141400 | 141600 | 141200 | 1163 |
| 252 | 20240415 | 144000 | 136977712300 | 141400 | 141200 | 141600 | 141100 | 1306 |
| 253 | 20240415 | 143900 | 136793054900 | 141200 | 141300 | 141400 | 141200 | 347 |
| 254 | 20240415 | 143800 | 136744030000 | 141200 | 141300 | 141400 | 141200 | 356 |
| 255 | 20240415 | 143700 | 136693718700 | 141400 | 141400 | 141500 | 141300 | 476 |
| 256 | 20240415 | 143600 | 136626436700 | 141300 | 141200 | 141500 | 141100 | 682 |
| 257 | 20240415 | 143500 | 136530087700 | 141200 | 141200 | 141500 | 141000 | 1408 |
| 258 | 20240415 | 143400 | 136331286700 | 141100 | 141100 | 141300 | 141100 | 750 |
| 259 | 20240415 | 143300 | 136225421000 | 141100 | 141300 | 141500 | 141100 | 634 |
| 260 | 20240415 | 143200 | 136135853900 | 141300 | 141500 | 141600 | 141300 | 574 |
| 261 | 20240415 | 143100 | 136054660500 | 141500 | 141500 | 141600 | 141400 | 518 |
| 262 | 20240415 | 143000 | 135981380600 | 141500 | 141700 | 141700 | 141200 | 657 |
| 263 | 20240415 | 142900 | 135888541700 | 141600 | 141200 | 141700 | 141200 | 659 |
| 264 | 20240415 | 142800 | 135795248900 | 141400 | 141300 | 141500 | 141100 | 899 |
| 265 | 20240415 | 142700 | 135668256000 | 141200 | 141200 | 141300 | 141100 | 582 |
| 266 | 20240415 | 142600 | 135586093700 | 141100 | 141400 | 141400 | 140900 | 1183 |
| 267 | 20240415 | 142500 | 135419120100 | 141100 | 140900 | 141500 | 140700 | 5507 |
| 268 | 20240415 | 142400 | 134643024400 | 141000 | 141100 | 141200 | 140900 | 1628 |
| 269 | 20240415 | 142300 | 134413445500 | 141200 | 141200 | 141200 | 141100 | 624 |
| 270 | 20240415 | 142200 | 134325391600 | 141200 | 141300 | 141400 | 141200 | 780 |
| 271 | 20240415 | 142100 | 134215229500 | 141300 | 141300 | 141400 | 141300 | 515 |
| 272 | 20240415 | 142000 | 134142457300 | 141400 | 141400 | 141400 | 141300 | 164 |
| 273 | 20240415 | 141900 | 134119281200 | 141400 | 141300 | 141400 | 141200 | 1568 |
| 274 | 20240415 | 141800 | 133897669700 | 141300 | 141400 | 141400 | 141300 | 224 |
| 275 | 20240415 | 141700 | 133866015700 | 141300 | 141300 | 141400 | 141200 | 477 |
| 276 | 20240415 | 141600 | 133798612700 | 141300 | 141500 | 141600 | 141300 | 383 |
| 277 | 20240415 | 141500 | 133744456400 | 141500 | 141600 | 141600 | 141400 | 185 |
| 278 | 20240415 | 141400 | 133718276100 | 141500 | 141500 | 141600 | 141300 | 601 |
| 279 | 20240415 | 141300 | 133633237900 | 141500 | 141500 | 141600 | 141400 | 590 |
| 280 | 20240415 | 141200 | 133549734600 | 141600 | 141600 | 141700 | 141500 | 435 |
| 281 | 20240415 | 141100 | 133488154900 | 141600 | 141600 | 141700 | 141500 | 497 |
| 282 | 20240415 | 141000 | 133417772500 | 141500 | 141800 | 141800 | 141500 | 393 |
| 283 | 20240415 | 140900 | 133362087900 | 141800 | 142000 | 142000 | 141800 | 272 |
| 284 | 20240415 | 140800 | 133323496800 | 142000 | 141800 | 142000 | 141800 | 1448 |
| 285 | 20240415 | 140700 | 133118010100 | 141800 | 141300 | 141900 | 141200 | 1380 |
| 286 | 20240415 | 140600 | 132922688500 | 141400 | 141100 | 141500 | 141100 | 540 |
| 287 | 20240415 | 140500 | 132846337700 | 141100 | 141000 | 141300 | 140900 | 3237 |
| 288 | 20240415 | 140400 | 132389786100 | 141100 | 141200 | 141200 | 141000 | 4331 |
| 289 | 20240415 | 140300 | 131778920300 | 141200 | 141200 | 141300 | 141200 | 500 |
| 290 | 20240415 | 140200 | 131708318300 | 141200 | 141200 | 141300 | 141200 | 520 |
| 291 | 20240415 | 140100 | 131634880400 | 141300 | 141400 | 141400 | 141200 | 1037 |
| 292 | 20240415 | 140000 | 131488439800 | 141300 | 141300 | 141400 | 141200 | 528 |
| 293 | 20240415 | 135900 | 131413838100 | 141300 | 141200 | 141400 | 141100 | 651 |
| 294 | 20240415 | 135800 | 131321909500 | 141200 | 141500 | 141600 | 141200 | 1145 |
| 295 | 20240415 | 135700 | 131159993000 | 141400 | 141100 | 141600 | 141100 | 1445 |
| 296 | 20240415 | 135600 | 130955837800 | 141100 | 141400 | 141400 | 141100 | 683 |
| 297 | 20240415 | 135500 | 130859370500 | 141400 | 141300 | 141400 | 141300 | 449 |
| 298 | 20240415 | 135400 | 130795901600 | 141300 | 141300 | 141600 | 141300 | 525 |
| 299 | 20240415 | 135300 | 130721691300 | 141400 | 141700 | 141900 | 141300 | 3135 |
| 300 | 20240415 | 135200 | 130278135000 | 141500 | 141400 | 141700 | 141400 | 1375 |
| 301 | 20240415 | 135100 | 130083553000 | 141500 | 141500 | 141600 | 141400 | 1031 |
| 302 | 20240415 | 135000 | 129937671600 | 141500 | 142000 | 142000 | 141500 | 1404 |
| 303 | 20240415 | 134900 | 129738713700 | 142000 | 142200 | 142300 | 141900 | 1296 |
| 304 | 20240415 | 134800 | 129554662700 | 142200 | 142100 | 142400 | 142000 | 776 |
| 305 | 20240415 | 134700 | 129444308900 | 142100 | 142000 | 142300 | 142000 | 429 |
| 306 | 20240415 | 134600 | 129383317400 | 142000 | 141900 | 142200 | 141900 | 369 |
| 307 | 20240415 | 134500 | 129330918300 | 142200 | 141900 | 142200 | 141800 | 1865 |
| 308 | 20240415 | 134400 | 129066133500 | 141900 | 141800 | 142000 | 141600 | 528 |
| 309 | 20240415 | 134300 | 128991249100 | 141700 | 141600 | 141700 | 141500 | 1103 |
| 310 | 20240415 | 134200 | 128835064300 | 141700 | 141800 | 141900 | 141500 | 1603 |
| 311 | 20240415 | 134100 | 128607844800 | 141800 | 141900 | 142000 | 141800 | 791 |
| 312 | 20240415 | 134000 | 128495571400 | 141900 | 142300 | 142300 | 141800 | 1785 |
| 313 | 20240415 | 133900 | 128242100600 | 142300 | 142300 | 142500 | 142200 | 895 |
| 314 | 20240415 | 133800 | 128114773700 | 142300 | 142400 | 142500 | 142300 | 739 |
| 315 | 20240415 | 133700 | 128009510100 | 142400 | 142400 | 142500 | 142300 | 1025 |
| 316 | 20240415 | 133600 | 127863504200 | 142400 | 142400 | 142400 | 142300 | 238 |
| 317 | 20240415 | 133500 | 127829622300 | 142300 | 142200 | 142500 | 142100 | 433 |
| 318 | 20240415 | 133400 | 127768014300 | 142200 | 142100 | 142300 | 142000 | 1008 |
| 319 | 20240415 | 133300 | 127624814500 | 142200 | 142500 | 142600 | 142200 | 768 |
| 320 | 20240415 | 133200 | 127515488500 | 142500 | 142000 | 142600 | 142000 | 1113 |
| 321 | 20240415 | 133100 | 127357150700 | 142000 | 142600 | 142700 | 142000 | 1389 |
| 322 | 20240415 | 133000 | 127159478300 | 142700 | 143100 | 143200 | 142500 | 1915 |
| 323 | 20240415 | 132900 | 126885718000 | 143100 | 143200 | 143400 | 143100 | 533 |
| 324 | 20240415 | 132800 | 126809354900 | 143200 | 143500 | 143700 | 143000 | 900 |
| 325 | 20240415 | 132700 | 126680429300 | 143600 | 143500 | 143800 | 143400 | 3039 |
| 326 | 20240415 | 132600 | 126243820100 | 143400 | 143000 | 143500 | 142800 | 3336 |
| 327 | 20240415 | 132500 | 125766361200 | 143000 | 142500 | 143000 | 142300 | 1318 |
| 328 | 20240415 | 132400 | 125578300100 | 142500 | 142500 | 142700 | 142400 | 656 |
| 329 | 20240415 | 132300 | 125484811900 | 142400 | 142600 | 142600 | 142400 | 214 |
| 330 | 20240415 | 132200 | 125454318000 | 142500 | 142800 | 142800 | 142300 | 765 |
| 331 | 20240415 | 132100 | 125345309500 | 142700 | 142700 | 142900 | 142600 | 1178 |
| 332 | 20240415 | 132000 | 125177090700 | 142700 | 142700 | 143200 | 142600 | 4949 |
| 333 | 20240415 | 131900 | 124469557800 | 142600 | 142200 | 142800 | 142200 | 1725 |
| 334 | 20240415 | 131800 | 124223679100 | 142300 | 142400 | 142600 | 142100 | 938 |
| 335 | 20240415 | 131700 | 124090171000 | 142500 | 142500 | 142600 | 142300 | 2014 |
| 336 | 20240415 | 131600 | 123803214600 | 142500 | 142600 | 142800 | 142300 | 1120 |
| 337 | 20240415 | 131500 | 123643605300 | 142600 | 142400 | 143000 | 142300 | 5019 |
| 338 | 20240415 | 131400 | 122927587000 | 142400 | 141700 | 142400 | 141700 | 5333 |
| 339 | 20240415 | 131300 | 122170060200 | 141700 | 141600 | 141700 | 141600 | 244 |
| 340 | 20240415 | 131200 | 122135489300 | 141700 | 141700 | 141700 | 141600 | 195 |
| 341 | 20240415 | 131100 | 122107873100 | 141700 | 141800 | 141900 | 141600 | 1166 |
| 342 | 20240415 | 131000 | 121942579700 | 141700 | 141500 | 141900 | 141500 | 892 |
| 343 | 20240415 | 130900 | 121816132900 | 141600 | 141400 | 141600 | 141400 | 521 |
| 344 | 20240415 | 130800 | 121742399600 | 141500 | 141300 | 141500 | 141300 | 596 |
| 345 | 20240415 | 130700 | 121658095200 | 141500 | 141500 | 141600 | 141300 | 689 |
| 346 | 20240415 | 130600 | 121560614500 | 141500 | 141500 | 141900 | 141400 | 656 |
| 347 | 20240415 | 130500 | 121467674200 | 141500 | 141500 | 141600 | 141300 | 598 |
| 348 | 20240415 | 130400 | 121383091500 | 141500 | 141200 | 141800 | 141200 | 677 |
| 349 | 20240415 | 130300 | 121287377000 | 141200 | 141200 | 141300 | 141200 | 474 |
| 350 | 20240415 | 130200 | 121220433600 | 141300 | 141300 | 141400 | 141200 | 975 |
| 351 | 20240415 | 130100 | 121082677700 | 141300 | 141400 | 141600 | 141300 | 422 |
| 352 | 20240415 | 130000 | 121022984600 | 141400 | 141600 | 141700 | 141400 | 377 |
| 353 | 20240415 | 125900 | 120969636300 | 141600 | 141600 | 141700 | 141500 | 109 |
| 354 | 20240415 | 125800 | 120954203700 | 141600 | 141400 | 142000 | 141200 | 1560 |
| 355 | 20240415 | 125700 | 120733256000 | 141400 | 141600 | 141600 | 141300 | 310 |
| 356 | 20240415 | 125600 | 120689408500 | 141600 | 141800 | 141800 | 141600 | 548 |
| 357 | 20240415 | 125500 | 120611782100 | 141800 | 141500 | 141900 | 141500 | 973 |
| 358 | 20240415 | 125400 | 120473901300 | 141500 | 141500 | 141700 | 141500 | 520 |
| 359 | 20240415 | 125300 | 120400249900 | 141600 | 141400 | 141600 | 141300 | 544 |
| 360 | 20240415 | 125200 | 120323268200 | 141500 | 141500 | 141500 | 141200 | 106 |
| 361 | 20240415 | 125100 | 120308281100 | 141100 | 141300 | 141500 | 141100 | 406 |
| 362 | 20240415 | 125000 | 120250879700 | 141200 | 141000 | 141300 | 141000 | 1464 |
| 363 | 20240415 | 124900 | 120044171300 | 141100 | 141100 | 141300 | 140900 | 1763 |
| 364 | 20240415 | 124800 | 119795467500 | 141200 | 141200 | 141200 | 140900 | 428 |
| 365 | 20240415 | 124700 | 119735098000 | 141200 | 141000 | 141300 | 140900 | 959 |
| 366 | 20240415 | 124600 | 119599874400 | 141000 | 141300 | 141300 | 141000 | 2289 |
| 367 | 20240415 | 124500 | 119277010300 | 141300 | 141400 | 141500 | 141200 | 401 |
| 368 | 20240415 | 124400 | 119220328100 | 141400 | 141400 | 141500 | 141300 | 328 |
| 369 | 20240415 | 124300 | 119173969300 | 141400 | 141400 | 141500 | 141300 | 325 |
| 370 | 20240415 | 124200 | 119128017300 | 141400 | 141300 | 141600 | 141200 | 145 |
| 371 | 20240415 | 124100 | 119107510200 | 141300 | 141200 | 141300 | 141100 | 471 |
| 372 | 20240415 | 124000 | 119041021500 | 141100 | 141500 | 141600 | 141100 | 762 |
| 373 | 20240415 | 123900 | 118933369100 | 141500 | 141700 | 141800 | 141500 | 312 |
| 374 | 20240415 | 123800 | 118889153900 | 141800 | 141700 | 141800 | 141700 | 374 |
| 375 | 20240415 | 123700 | 118836140700 | 141800 | 141900 | 142100 | 141800 | 1113 |
| 376 | 20240415 | 123600 | 118678134000 | 141900 | 141800 | 141900 | 141600 | 1051 |
| 377 | 20240415 | 123500 | 118529047900 | 141600 | 141700 | 141800 | 141600 | 221 |
| 378 | 20240415 | 123400 | 118497743800 | 141800 | 141700 | 141800 | 141700 | 288 |
| 379 | 20240415 | 123300 | 118456930600 | 141700 | 141600 | 141800 | 141200 | 644 |
| 380 | 20240415 | 123200 | 118365812000 | 141800 | 141600 | 141800 | 141400 | 646 |
| 381 | 20240415 | 123100 | 118274302600 | 141600 | 141300 | 141600 | 141200 | 287 |
| 382 | 20240415 | 123000 | 118233706700 | 141300 | 141400 | 141500 | 141100 | 322 |
| 383 | 20240415 | 122900 | 118188240900 | 141500 | 141500 | 141500 | 141200 | 476 |
| 384 | 20240415 | 122800 | 118120939500 | 141500 | 140900 | 141500 | 140900 | 1184 |
| 385 | 20240415 | 122700 | 117953809400 | 140900 | 140900 | 141000 | 140900 | 210 |
| 386 | 20240415 | 122600 | 117924218200 | 140900 | 140400 | 140900 | 140400 | 1161 |
| 387 | 20240415 | 122500 | 117760694900 | 140400 | 140700 | 140800 | 140300 | 679 |
| 388 | 20240415 | 122400 | 117665236900 | 140700 | 140500 | 140700 | 140200 | 1711 |
| 389 | 20240415 | 122300 | 117424939900 | 140500 | 140600 | 140700 | 140500 | 281 |
| 390 | 20240415 | 122200 | 117385432800 | 140600 | 140900 | 140900 | 140600 | 1837 |
| 391 | 20240415 | 122100 | 117126715500 | 140900 | 140900 | 141000 | 140900 | 316 |
| 392 | 20240415 | 122000 | 117082186400 | 140900 | 141100 | 141100 | 140900 | 1277 |
| 393 | 20240415 | 121900 | 116902117300 | 141200 | 141200 | 141400 | 141100 | 281 |
| 394 | 20240415 | 121800 | 116862438200 | 141200 | 141000 | 141300 | 141000 | 509 |
| 395 | 20240415 | 121700 | 116790563900 | 141000 | 141200 | 141200 | 141000 | 513 |
| 396 | 20240415 | 121600 | 116718191600 | 141200 | 141100 | 141300 | 141100 | 436 |
| 397 | 20240415 | 121500 | 116656651400 | 141100 | 141000 | 141100 | 141000 | 183 |
| 398 | 20240415 | 121400 | 116630846700 | 141000 | 141000 | 141100 | 141000 | 161 |
| 399 | 20240415 | 121300 | 116608142600 | 141000 | 141000 | 141100 | 140900 | 658 |
| 400 | 20240415 | 121200 | 116515374700 | 141100 | 141100 | 141100 | 140900 | 559 |
| 401 | 20240415 | 121100 | 116436554400 | 141100 | 141000 | 141100 | 141000 | 589 |
| 402 | 20240415 | 121000 | 116353485700 | 141000 | 141100 | 141100 | 141000 | 131 |
| 403 | 20240415 | 120900 | 116335011200 | 141100 | 141000 | 141100 | 141000 | 257 |
| 404 | 20240415 | 120800 | 116298770100 | 141000 | 141600 | 141600 | 141000 | 1193 |
| 405 | 20240415 | 120700 | 116130121200 | 141600 | 141300 | 141600 | 141300 | 215 |
| 406 | 20240415 | 120600 | 116099714600 | 141400 | 141000 | 141400 | 140900 | 795 |
| 407 | 20240415 | 120500 | 115987531500 | 141000 | 141000 | 141100 | 140900 | 603 |
| 408 | 20240415 | 120400 | 115902503400 | 141000 | 140800 | 141100 | 140800 | 464 |
| 409 | 20240415 | 120300 | 115837106500 | 140700 | 140600 | 140900 | 140600 | 464 |
| 410 | 20240415 | 120200 | 115771788900 | 140800 | 140900 | 140900 | 140500 | 770 |
| 411 | 20240415 | 120100 | 115663498600 | 140800 | 140900 | 140900 | 140800 | 528 |
| 412 | 20240415 | 120000 | 115589147700 | 140800 | 140800 | 140900 | 140800 | 382 |
| 413 | 20240415 | 115900 | 115535360400 | 140800 | 141000 | 141100 | 140800 | 419 |
| 414 | 20240415 | 115800 | 115476325900 | 141000 | 141000 | 141100 | 140900 | 1517 |
| 415 | 20240415 | 115700 | 115262445500 | 141000 | 141100 | 141200 | 141000 | 1281 |
| 416 | 20240415 | 115600 | 115081696400 | 141100 | 141000 | 141200 | 141000 | 494 |
| 417 | 20240415 | 115500 | 115012011800 | 141000 | 141100 | 141200 | 141000 | 892 |
| 418 | 20240415 | 115400 | 114886158800 | 141100 | 141800 | 141800 | 141100 | 1227 |
| 419 | 20240415 | 115300 | 114712621600 | 141800 | 141800 | 142000 | 141700 | 629 |
| 420 | 20240415 | 115200 | 114623402700 | 141700 | 141900 | 142000 | 141700 | 391 |
| 421 | 20240415 | 115100 | 114567931600 | 142000 | 141900 | 142100 | 141800 | 840 |
| 422 | 20240415 | 115000 | 114448690900 | 141900 | 141600 | 141900 | 141500 | 647 |
| 423 | 20240415 | 114900 | 114356961900 | 141600 | 141600 | 141700 | 141500 | 363 |
| 424 | 20240415 | 114800 | 114305552900 | 141600 | 141700 | 141800 | 141500 | 1206 |
| 425 | 20240415 | 114700 | 114134657000 | 141500 | 141400 | 141600 | 141300 | 1032 |
| 426 | 20240415 | 114600 | 113988726200 | 141400 | 141300 | 141400 | 141200 | 1070 |
| 427 | 20240415 | 114500 | 113837574700 | 141300 | 141600 | 141600 | 141300 | 866 |
| 428 | 20240415 | 114400 | 113715060900 | 141700 | 141700 | 141800 | 141600 | 348 |
| 429 | 20240415 | 114300 | 113665754200 | 141700 | 141800 | 141900 | 141600 | 1308 |
| 430 | 20240415 | 114200 | 113480410500 | 141600 | 141300 | 141800 | 141200 | 5030 |
| 431 | 20240415 | 114100 | 112769014800 | 141200 | 141300 | 141500 | 141200 | 1011 |
| 432 | 20240415 | 114000 | 112626129100 | 141400 | 141200 | 141400 | 141100 | 784 |
| 433 | 20240415 | 113900 | 112515381300 | 141200 | 141100 | 141200 | 141000 | 807 |
| 434 | 20240415 | 113800 | 112401508300 | 141300 | 141200 | 141300 | 141000 | 1733 |
| 435 | 20240415 | 113700 | 112156923000 | 141400 | 141500 | 141600 | 141200 | 470 |
| 436 | 20240415 | 113600 | 112090440300 | 141600 | 141900 | 142000 | 141600 | 1178 |
| 437 | 20240415 | 113500 | 111923385600 | 141800 | 142300 | 142300 | 141800 | 2141 |
| 438 | 20240415 | 113400 | 111619198400 | 142200 | 141600 | 142400 | 141500 | 1562 |
| 439 | 20240415 | 113300 | 111397145100 | 141600 | 141800 | 141900 | 141300 | 2023 |
| 440 | 20240415 | 113200 | 111110559700 | 141800 | 141900 | 142100 | 141700 | 887 |
| 441 | 20240415 | 113100 | 110984687600 | 141900 | 141800 | 142000 | 141700 | 669 |
| 442 | 20240415 | 113000 | 110889777400 | 141800 | 141700 | 142000 | 141500 | 1057 |
| 443 | 20240415 | 112900 | 110739967800 | 141800 | 141200 | 141800 | 141200 | 856 |
| 444 | 20240415 | 112800 | 110618755000 | 141300 | 141100 | 141300 | 141100 | 356 |
| 445 | 20240415 | 112700 | 110568475300 | 141100 | 141300 | 141400 | 141100 | 500 |
| 446 | 20240415 | 112600 | 110497864100 | 141300 | 140800 | 141500 | 140800 | 584 |
| 447 | 20240415 | 112500 | 110415440800 | 140900 | 140800 | 140900 | 140600 | 1916 |
| 448 | 20240415 | 112400 | 110145757500 | 140800 | 141000 | 141000 | 140800 | 556 |
| 449 | 20240415 | 112300 | 110067402400 | 141000 | 141000 | 141100 | 140800 | 890 |
| 450 | 20240415 | 112200 | 109941938800 | 141000 | 141700 | 142000 | 141000 | 5242 |
| 451 | 20240415 | 112100 | 109199173400 | 141700 | 141500 | 141900 | 141500 | 613 |
| 452 | 20240415 | 112000 | 109112294500 | 141500 | 141200 | 141700 | 141100 | 272 |
| 453 | 20240415 | 111900 | 109073859000 | 141200 | 140900 | 141300 | 140800 | 295 |
| 454 | 20240415 | 111800 | 109032227200 | 140900 | 140500 | 142000 | 140400 | 1232 |
| 455 | 20240415 | 111700 | 108858749000 | 140400 | 140400 | 140900 | 140300 | 4418 |
| 456 | 20240415 | 111600 | 108238275700 | 140400 | 141800 | 141800 | 140400 | 4857 |
| 457 | 20240415 | 111500 | 107554180900 | 141900 | 141700 | 142200 | 141600 | 902 |
| 458 | 20240415 | 111400 | 107426306900 | 141600 | 142600 | 142600 | 141500 | 2175 |
| 459 | 20240415 | 111300 | 107117074700 | 142500 | 143500 | 143700 | 142500 | 5206 |
| 460 | 20240415 | 111200 | 106372154800 | 143500 | 143200 | 143800 | 142900 | 4775 |
| 461 | 20240415 | 111100 | 105686920300 | 143100 | 143000 | 143100 | 142600 | 3434 |
| 462 | 20240415 | 111000 | 105196210800 | 143000 | 142600 | 143100 | 142600 | 1644 |
| 463 | 20240415 | 110900 | 104961341100 | 142600 | 142400 | 143200 | 142400 | 1950 |
| 464 | 20240415 | 110800 | 104682770600 | 142400 | 141600 | 143000 | 141600 | 5813 |
| 465 | 20240415 | 110700 | 103854556000 | 141600 | 141100 | 141800 | 141100 | 2030 |
| 466 | 20240415 | 110600 | 103567422600 | 141200 | 141200 | 141300 | 141100 | 1373 |
| 467 | 20240415 | 110500 | 103373574400 | 141200 | 141400 | 141400 | 141200 | 624 |
| 468 | 20240415 | 110400 | 103285399400 | 141300 | 141200 | 141400 | 141100 | 780 |
| 469 | 20240415 | 110300 | 103175228300 | 141100 | 141000 | 141300 | 141000 | 963 |
| 470 | 20240415 | 110200 | 103039269200 | 141100 | 140900 | 141200 | 140800 | 493 |
| 471 | 20240415 | 110100 | 102969773000 | 140800 | 140600 | 141300 | 140500 | 1313 |
| 472 | 20240415 | 110000 | 102784934700 | 140500 | 140400 | 140600 | 140300 | 614 |
| 473 | 20240415 | 105900 | 102698710700 | 140500 | 140800 | 141200 | 140300 | 4884 |
| 474 | 20240415 | 105800 | 102011062000 | 140800 | 140500 | 140800 | 140500 | 1084 |
| 475 | 20240415 | 105700 | 101858533000 | 140500 | 140500 | 140700 | 140400 | 1455 |
| 476 | 20240415 | 105600 | 101654071400 | 140500 | 140300 | 140500 | 140300 | 547 |
| 477 | 20240415 | 105500 | 101577254300 | 140300 | 140200 | 140400 | 140200 | 849 |
| 478 | 20240415 | 105400 | 101458155000 | 140200 | 140000 | 140300 | 139900 | 522 |
| 479 | 20240415 | 105300 | 101384993200 | 140000 | 139900 | 140300 | 139800 | 604 |
| 480 | 20240415 | 105200 | 101300443100 | 139900 | 139800 | 140000 | 139700 | 715 |
| 481 | 20240415 | 105100 | 101200458700 | 139800 | 140300 | 140300 | 139800 | 608 |
| 482 | 20240415 | 105000 | 101115345800 | 140200 | 139800 | 140300 | 139700 | 1878 |
| 483 | 20240415 | 104900 | 100852613800 | 139700 | 139600 | 139800 | 139600 | 1340 |
| 484 | 20240415 | 104800 | 100665427900 | 139600 | 139600 | 139800 | 139600 | 1165 |
| 485 | 20240415 | 104700 | 100502764400 | 139600 | 139800 | 139900 | 139600 | 2224 |
| 486 | 20240415 | 104600 | 100192096300 | 139800 | 140000 | 140100 | 139800 | 1084 |
| 487 | 20240415 | 104500 | 100040488500 | 139800 | 139900 | 140200 | 139800 | 1233 |
| 488 | 20240415 | 104400 | 99867985100 | 140300 | 139700 | 140300 | 139700 | 577 |
| 489 | 20240415 | 104300 | 99787281100 | 139700 | 139900 | 139900 | 139700 | 1622 |
| 490 | 20240415 | 104200 | 99560580600 | 139900 | 140500 | 140600 | 139800 | 1943 |
| 491 | 20240415 | 104100 | 99288028400 | 140500 | 140300 | 140700 | 140100 | 1809 |
| 492 | 20240415 | 104000 | 99033946000 | 140200 | 139600 | 140200 | 139600 | 2178 |
| 493 | 20240415 | 103900 | 98729286700 | 139600 | 139400 | 140000 | 139400 | 950 |
| 494 | 20240415 | 103800 | 98596531000 | 139700 | 139800 | 140000 | 139200 | 3720 |
| 495 | 20240415 | 103700 | 98077415100 | 139800 | 139800 | 140500 | 139700 | 2477 |
| 496 | 20240415 | 103600 | 97730465400 | 139800 | 139300 | 140100 | 139300 | 4023 |
| 497 | 20240415 | 103500 | 97168774000 | 139400 | 139400 | 139800 | 139100 | 3813 |
| 498 | 20240415 | 103400 | 96637029300 | 139200 | 140200 | 140500 | 139200 | 9602 |
| 499 | 20240415 | 103300 | 95294188300 | 140200 | 140800 | 140900 | 140200 | 3212 |
| 500 | 20240415 | 103200 | 94842663100 | 140800 | 140600 | 140900 | 140600 | 1536 |
| 501 | 20240415 | 103100 | 94626445700 | 140600 | 141200 | 141200 | 140500 | 3105 |
| 502 | 20240415 | 103000 | 94189117700 | 141200 | 141300 | 141400 | 141100 | 1033 |
| 503 | 20240415 | 102900 | 94043260700 | 141300 | 141200 | 141400 | 141200 | 1507 |
| 504 | 20240415 | 102800 | 93830392400 | 141300 | 141300 | 141900 | 141100 | 1710 |
| 505 | 20240415 | 102700 | 93588673300 | 141100 | 140800 | 141300 | 140600 | 1936 |
| 506 | 20240415 | 102600 | 93315770200 | 140700 | 141400 | 141400 | 140400 | 6600 |
| 507 | 20240415 | 102500 | 92386257300 | 141500 | 141200 | 141700 | 141100 | 2591 |
| 508 | 20240415 | 102400 | 92019696300 | 141100 | 142200 | 142600 | 141000 | 6688 |
| 509 | 20240415 | 102300 | 91071091700 | 142500 | 142800 | 143100 | 142300 | 2166 |
| 510 | 20240415 | 102200 | 90762328800 | 143100 | 143400 | 143600 | 142800 | 2056 |
| 511 | 20240415 | 102100 | 90468135200 | 143500 | 144000 | 144000 | 143200 | 1555 |
| 512 | 20240415 | 102000 | 90244939900 | 144000 | 143600 | 144400 | 143600 | 3802 |
| 513 | 20240415 | 101900 | 89697333100 | 143500 | 143000 | 143500 | 142800 | 1979 |
| 514 | 20240415 | 101800 | 89413848600 | 142900 | 142400 | 143100 | 142300 | 2241 |
| 515 | 20240415 | 101700 | 89094259300 | 142400 | 142400 | 142800 | 142300 | 2129 |
| 516 | 20240415 | 101600 | 88790808400 | 142300 | 142400 | 142500 | 142100 | 3099 |
| 517 | 20240415 | 101500 | 88349858800 | 142400 | 142600 | 143100 | 142400 | 2339 |
| 518 | 20240415 | 101400 | 88015985900 | 142700 | 142900 | 143300 | 142500 | 2726 |
| 519 | 20240415 | 101300 | 87626677200 | 142900 | 143200 | 143300 | 142500 | 2464 |
| 520 | 20240415 | 101200 | 87274254200 | 143000 | 142100 | 143400 | 142000 | 4916 |
| 521 | 20240415 | 101100 | 86572155400 | 142100 | 142800 | 143000 | 142100 | 6398 |
| 522 | 20240415 | 101000 | 85660003500 | 142800 | 143500 | 143800 | 142700 | 5397 |
| 523 | 20240415 | 100900 | 84887806700 | 143300 | 144300 | 144400 | 143200 | 6941 |
| 524 | 20240415 | 100800 | 83890300400 | 144300 | 144500 | 144900 | 144000 | 7086 |
| 525 | 20240415 | 100700 | 82866870300 | 144600 | 144800 | 145000 | 144500 | 5071 |
| 526 | 20240415 | 100600 | 82132867700 | 145000 | 146000 | 146100 | 144200 | 8797 |
| 527 | 20240415 | 100500 | 80856334100 | 146000 | 146500 | 146800 | 145700 | 9467 |
| 528 | 20240415 | 100400 | 79471207900 | 146700 | 145800 | 146700 | 145600 | 14387 |
| 529 | 20240415 | 100300 | 77367124900 | 145800 | 146000 | 146300 | 145300 | 9733 |
| 530 | 20240415 | 100200 | 75947013200 | 146000 | 143700 | 146000 | 143600 | 13168 |
| 531 | 20240415 | 100100 | 74036352900 | 144100 | 144200 | 144500 | 143500 | 6502 |
| 532 | 20240415 | 100000 | 73100301600 | 144200 | 145000 | 145300 | 144100 | 6282 |
| 533 | 20240415 | 095900 | 72191102800 | 145000 | 144900 | 145400 | 144200 | 6754 |
| 534 | 20240415 | 095800 | 71212810800 | 145000 | 145500 | 145900 | 144700 | 16093 |
| 535 | 20240415 | 095700 | 68871735000 | 145400 | 144700 | 145500 | 144100 | 18329 |
| 536 | 20240415 | 095600 | 66215622000 | 144700 | 145100 | 145200 | 144400 | 9852 |
| 537 | 20240415 | 095500 | 64790314900 | 144900 | 144700 | 145600 | 144500 | 29236 |
| 538 | 20240415 | 095400 | 60550609500 | 144700 | 143400 | 144800 | 143200 | 22213 |
| 539 | 20240415 | 095300 | 57353149700 | 143400 | 142400 | 143400 | 142300 | 8356 |
| 540 | 20240415 | 095200 | 56160268400 | 142400 | 141900 | 142600 | 141900 | 8219 |
| 541 | 20240415 | 095100 | 54991238800 | 141900 | 141500 | 142000 | 141500 | 5382 |
| 542 | 20240415 | 095000 | 54227774200 | 141400 | 141200 | 141400 | 141100 | 2520 |
| 543 | 20240415 | 094900 | 53871750900 | 141200 | 140900 | 141300 | 140600 | 5540 |
| 544 | 20240415 | 094800 | 53091337900 | 140900 | 140800 | 140900 | 140500 | 1996 |
| 545 | 20240415 | 094700 | 52810333900 | 140400 | 140000 | 140900 | 140000 | 2308 |
| 546 | 20240415 | 094600 | 52486102400 | 140000 | 140600 | 140800 | 140000 | 4283 |
| 547 | 20240415 | 094500 | 51884802700 | 140700 | 140800 | 141200 | 140600 | 2727 |
| 548 | 20240415 | 094400 | 51500617000 | 140800 | 141700 | 141700 | 140800 | 2993 |
| 549 | 20240415 | 094300 | 51078085100 | 141700 | 140800 | 141800 | 140700 | 3249 |
| 550 | 20240415 | 094200 | 50619201300 | 140900 | 141000 | 141400 | 140800 | 2228 |
| 551 | 20240415 | 094100 | 50304985700 | 141000 | 141500 | 141500 | 140600 | 5907 |
| 552 | 20240415 | 094000 | 49471847400 | 141500 | 141700 | 142000 | 141300 | 7645 |
| 553 | 20240415 | 093900 | 48387884300 | 141700 | 141700 | 141800 | 141100 | 5465 |
| 554 | 20240415 | 093800 | 47614149800 | 141800 | 140500 | 141900 | 140500 | 12374 |
| 555 | 20240415 | 093700 | 45863509100 | 140500 | 141100 | 141100 | 140300 | 3382 |
| 556 | 20240415 | 093600 | 45387115100 | 141000 | 140500 | 141100 | 140500 | 5090 |
| 557 | 20240415 | 093500 | 44670014500 | 140500 | 140400 | 140700 | 140100 | 1576 |
| 558 | 20240415 | 093400 | 44448612100 | 140600 | 140800 | 140900 | 140000 | 2712 |
| 559 | 20240415 | 093300 | 44067418800 | 140800 | 140600 | 141000 | 140300 | 3658 |
| 560 | 20240415 | 093200 | 43552533200 | 140600 | 139900 | 140600 | 139500 | 3362 |
| 561 | 20240415 | 093100 | 43081745900 | 139900 | 139700 | 140400 | 139600 | 3815 |
| 562 | 20240415 | 093000 | 42547861700 | 140200 | 139800 | 140300 | 139700 | 3520 |
| 563 | 20240415 | 092900 | 42055083900 | 139700 | 139800 | 140200 | 138500 | 4527 |
| 564 | 20240415 | 092800 | 41424012100 | 139700 | 140100 | 140100 | 139600 | 4535 |
| 565 | 20240415 | 092700 | 40789724100 | 140100 | 140600 | 141100 | 139900 | 6283 |
| 566 | 20240415 | 092600 | 39906270800 | 140600 | 139900 | 140700 | 139700 | 9884 |
| 567 | 20240415 | 092500 | 38520578800 | 139900 | 139500 | 139900 | 139200 | 9773 |
| 568 | 20240415 | 092400 | 37155760400 | 139500 | 138900 | 139500 | 138300 | 4540 |
| 569 | 20240415 | 092300 | 36525564400 | 138900 | 138100 | 138900 | 137800 | 4398 |
| 570 | 20240415 | 092200 | 35916075500 | 138100 | 138100 | 138300 | 137500 | 4260 |
| 571 | 20240415 | 092100 | 35328183600 | 138100 | 136100 | 138400 | 136100 | 5892 |
| 572 | 20240415 | 092000 | 34518190300 | 136600 | 136800 | 136900 | 135700 | 5651 |
| 573 | 20240415 | 091900 | 33747743200 | 137000 | 136700 | 137500 | 136500 | 2656 |
| 574 | 20240415 | 091800 | 33383872300 | 136600 | 136700 | 137400 | 136500 | 2329 |
| 575 | 20240415 | 091700 | 33065018900 | 136600 | 136000 | 136600 | 135600 | 5781 |
| 576 | 20240415 | 091600 | 32278428700 | 135900 | 135300 | 136500 | 135200 | 5438 |
| 577 | 20240415 | 091500 | 31540142200 | 135600 | 136800 | 137100 | 135100 | 16014 |
| 578 | 20240415 | 091400 | 29363125200 | 136800 | 137700 | 138400 | 136700 | 8000 |
| 579 | 20240415 | 091300 | 28264506600 | 137700 | 138400 | 138500 | 137500 | 5546 |
| 580 | 20240415 | 091200 | 27498612200 | 138300 | 137300 | 138700 | 137000 | 4838 |
| 581 | 20240415 | 091100 | 26830871500 | 137000 | 136500 | 137500 | 136500 | 5718 |
| 582 | 20240415 | 091000 | 26047295600 | 136900 | 138000 | 138100 | 136500 | 15650 |
| 583 | 20240415 | 090900 | 23899765800 | 138000 | 138700 | 138900 | 138000 | 9471 |
| 584 | 20240415 | 090800 | 22589856100 | 138600 | 138600 | 139500 | 138500 | 7541 |
| 585 | 20240415 | 090700 | 21542701700 | 138600 | 141900 | 142000 | 138600 | 18028 |
| 586 | 20240415 | 090600 | 19016507700 | 141500 | 141900 | 142400 | 141100 | 9539 |
| 587 | 20240415 | 090500 | 17663102700 | 141900 | 141600 | 141900 | 140700 | 11731 |
| 588 | 20240415 | 090400 | 16004586700 | 141800 | 142100 | 142400 | 140300 | 18156 |
| 589 | 20240415 | 090300 | 13437986800 | 142000 | 141600 | 142400 | 141300 | 17180 |
| 590 | 20240415 | 090200 | 10998656500 | 141400 | 142200 | 142700 | 141300 | 27393 |
| 591 | 20240415 | 090100 | 7106297200 | 142100 | 139300 | 142400 | 139300 | 22892 |
| 592 | 20240415 | 090000 | 3882284100 | 139300 | 139300 | 140000 | 137300 | 26367 |