35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 3 | 20240417 | 184900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 4 | 20240417 | 184800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 5 | 20240417 | 184700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 6 | 20240417 | 184600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 7 | 20240417 | 184500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 8 | 20240417 | 184400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 9 | 20240417 | 184300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 10 | 20240417 | 184200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 11 | 20240417 | 184100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 12 | 20240417 | 184000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 13 | 20240417 | 183900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 14 | 20240417 | 183800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 15 | 20240417 | 183700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 16 | 20240417 | 183600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 17 | 20240417 | 183500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 18 | 20240417 | 183400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 19 | 20240417 | 183300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 20 | 20240417 | 183200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 21 | 20240417 | 183100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 22 | 20240417 | 183000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 23 | 20240417 | 182900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 24 | 20240417 | 182800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 25 | 20240417 | 182700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 26 | 20240417 | 182600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 27 | 20240417 | 182500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 28 | 20240417 | 182400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 29 | 20240417 | 182300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 30 | 20240417 | 182200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 31 | 20240417 | 182100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 32 | 20240417 | 182000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 33 | 20240417 | 181900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 34 | 20240417 | 181800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 35 | 20240417 | 181700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 36 | 20240417 | 181600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 37 | 20240417 | 181500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 38 | 20240417 | 181400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 39 | 20240417 | 181300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 40 | 20240417 | 181200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 41 | 20240417 | 181100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 42 | 20240417 | 181000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 43 | 20240417 | 180900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 44 | 20240417 | 180800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 45 | 20240417 | 180700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 46 | 20240417 | 180600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 47 | 20240417 | 180500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 48 | 20240417 | 180400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 49 | 20240417 | 180300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 50 | 20240417 | 180200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 51 | 20240417 | 180100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 52 | 20240417 | 180000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 53 | 20240417 | 175900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 54 | 20240417 | 175800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 55 | 20240417 | 175700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 56 | 20240417 | 175600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 57 | 20240417 | 175500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 58 | 20240417 | 175400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 59 | 20240417 | 175300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 60 | 20240417 | 175200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 61 | 20240417 | 175100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 62 | 20240417 | 175000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 63 | 20240417 | 174900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 64 | 20240417 | 174800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 65 | 20240417 | 174700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 66 | 20240417 | 174600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 67 | 20240417 | 174500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 68 | 20240417 | 174400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 69 | 20240417 | 174300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 70 | 20240417 | 174200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 71 | 20240417 | 174100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 72 | 20240417 | 174000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 73 | 20240417 | 173900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 74 | 20240417 | 173800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 75 | 20240417 | 173700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 76 | 20240417 | 173600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 77 | 20240417 | 173500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 78 | 20240417 | 173400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 79 | 20240417 | 173300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 80 | 20240417 | 173200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 81 | 20240417 | 173100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 82 | 20240417 | 173000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 83 | 20240417 | 172900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 84 | 20240417 | 172800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 85 | 20240417 | 172700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 86 | 20240417 | 172600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 87 | 20240417 | 172500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 88 | 20240417 | 172400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 89 | 20240417 | 172300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 90 | 20240417 | 172200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 91 | 20240417 | 172100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 92 | 20240417 | 172000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 93 | 20240417 | 171900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 94 | 20240417 | 171800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 95 | 20240417 | 171700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 96 | 20240417 | 171600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 97 | 20240417 | 171500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 98 | 20240417 | 171400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 99 | 20240417 | 171300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 100 | 20240417 | 171200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 101 | 20240417 | 171100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 102 | 20240417 | 171000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 103 | 20240417 | 170900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 104 | 20240417 | 170800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 105 | 20240417 | 170700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 106 | 20240417 | 170600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 107 | 20240417 | 170500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 108 | 20240417 | 170400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 109 | 20240417 | 170300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 110 | 20240417 | 170200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 111 | 20240417 | 170100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 112 | 20240417 | 170000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 113 | 20240417 | 165900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 114 | 20240417 | 165800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 115 | 20240417 | 165700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 116 | 20240417 | 165600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 117 | 20240417 | 165500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 118 | 20240417 | 165400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 119 | 20240417 | 165300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 120 | 20240417 | 165200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 121 | 20240417 | 165100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 122 | 20240417 | 165000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 123 | 20240417 | 164900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 124 | 20240417 | 164800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 125 | 20240417 | 164700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 126 | 20240417 | 164600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 127 | 20240417 | 164500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 128 | 20240417 | 164400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 129 | 20240417 | 164300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 130 | 20240417 | 164200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 131 | 20240417 | 164100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 132 | 20240417 | 164000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 133 | 20240417 | 163900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 134 | 20240417 | 163800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 135 | 20240417 | 163700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 136 | 20240417 | 163600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 137 | 20240417 | 163500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 138 | 20240417 | 163400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 139 | 20240417 | 163300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 140 | 20240417 | 163200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 141 | 20240417 | 163100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 142 | 20240417 | 163000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 143 | 20240417 | 162900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 144 | 20240417 | 162800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 145 | 20240417 | 162700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 146 | 20240417 | 162600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 147 | 20240417 | 162500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 148 | 20240417 | 162400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 149 | 20240417 | 162300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 150 | 20240417 | 162200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 151 | 20240417 | 162100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 152 | 20240417 | 162000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 153 | 20240417 | 161900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 154 | 20240417 | 161800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 155 | 20240417 | 161700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 156 | 20240417 | 161600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 157 | 20240417 | 161500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 158 | 20240417 | 161400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 159 | 20240417 | 161300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 160 | 20240417 | 161200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 161 | 20240417 | 161100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 162 | 20240417 | 161000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 163 | 20240417 | 160900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 164 | 20240417 | 160800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 165 | 20240417 | 160700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 166 | 20240417 | 160600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 167 | 20240417 | 160500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 168 | 20240417 | 160400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 169 | 20240417 | 160300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 170 | 20240417 | 160200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 171 | 20240417 | 160100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 172 | 20240417 | 160000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 173 | 20240417 | 155900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 174 | 20240417 | 155800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 175 | 20240417 | 155700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 176 | 20240417 | 155600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 177 | 20240417 | 155500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 178 | 20240417 | 155400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 179 | 20240417 | 155300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 180 | 20240417 | 155200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 181 | 20240417 | 155100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 182 | 20240417 | 155000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 183 | 20240417 | 154900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 184 | 20240417 | 154800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 185 | 20240417 | 154700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 186 | 20240417 | 154600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 187 | 20240417 | 154500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 188 | 20240417 | 154400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 189 | 20240417 | 154300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 190 | 20240417 | 154200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 191 | 20240417 | 154100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 192 | 20240417 | 154000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 193 | 20240417 | 153900 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 194 | 20240417 | 153800 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 195 | 20240417 | 153700 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 196 | 20240417 | 153600 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 197 | 20240417 | 153500 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 198 | 20240417 | 153400 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 199 | 20240417 | 153300 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 200 | 20240417 | 153200 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 201 | 20240417 | 153100 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 0 |
| 202 | 20240417 | 153000 | 191789291400 | 143100 | 143100 | 143100 | 143100 | 16928 |
| 203 | 20240417 | 152900 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 204 | 20240417 | 152800 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 205 | 20240417 | 152700 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 206 | 20240417 | 152600 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 207 | 20240417 | 152500 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 208 | 20240417 | 152400 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 209 | 20240417 | 152300 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 210 | 20240417 | 152200 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 211 | 20240417 | 152100 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 212 | 20240417 | 152000 | 189366894600 | 143400 | 143400 | 143400 | 143400 | 0 |
| 213 | 20240417 | 151900 | 189366894600 | 143400 | 143000 | 143400 | 142900 | 3121 |
| 214 | 20240417 | 151800 | 188920079900 | 143000 | 142800 | 143000 | 142800 | 2599 |
| 215 | 20240417 | 151700 | 188548741600 | 142900 | 142900 | 143000 | 142800 | 2067 |
| 216 | 20240417 | 151600 | 188253393500 | 142900 | 143100 | 143200 | 142800 | 4511 |
| 217 | 20240417 | 151500 | 187608543500 | 143100 | 143200 | 143400 | 143100 | 1386 |
| 218 | 20240417 | 151400 | 187409987000 | 143200 | 143000 | 143400 | 143000 | 2645 |
| 219 | 20240417 | 151300 | 187031520300 | 143000 | 143300 | 143400 | 143000 | 4379 |
| 220 | 20240417 | 151200 | 186404978400 | 143300 | 143400 | 143600 | 143300 | 3062 |
| 221 | 20240417 | 151100 | 185965932600 | 143400 | 143800 | 143800 | 143400 | 2634 |
| 222 | 20240417 | 151000 | 185587732400 | 143700 | 143900 | 144000 | 143700 | 3231 |
| 223 | 20240417 | 150900 | 185122988300 | 143900 | 143700 | 144000 | 143500 | 10779 |
| 224 | 20240417 | 150800 | 183572342200 | 143400 | 143200 | 143700 | 143200 | 9462 |
| 225 | 20240417 | 150700 | 182215663100 | 143200 | 143400 | 143400 | 143200 | 1841 |
| 226 | 20240417 | 150600 | 181951886400 | 143300 | 143300 | 143500 | 143200 | 3063 |
| 227 | 20240417 | 150500 | 181512893800 | 143300 | 143000 | 143300 | 142900 | 2001 |
| 228 | 20240417 | 150400 | 181226536100 | 143000 | 143000 | 143100 | 142800 | 6550 |
| 229 | 20240417 | 150300 | 180290280900 | 143100 | 143000 | 143100 | 142900 | 1298 |
| 230 | 20240417 | 150200 | 180104678700 | 143100 | 143000 | 143100 | 142900 | 1741 |
| 231 | 20240417 | 150100 | 179855774100 | 143000 | 143100 | 143100 | 142900 | 1655 |
| 232 | 20240417 | 150000 | 179619165300 | 142900 | 143000 | 143200 | 142900 | 2434 |
| 233 | 20240417 | 145900 | 179271024900 | 143100 | 143200 | 143300 | 143000 | 2370 |
| 234 | 20240417 | 145800 | 178931835800 | 143200 | 143300 | 143400 | 143200 | 953 |
| 235 | 20240417 | 145700 | 178795293200 | 143400 | 143300 | 143400 | 143100 | 1392 |
| 236 | 20240417 | 145600 | 178595857800 | 143200 | 143300 | 143400 | 143200 | 1450 |
| 237 | 20240417 | 145500 | 178388047900 | 143200 | 143200 | 143300 | 143200 | 932 |
| 238 | 20240417 | 145400 | 178254555000 | 143300 | 143000 | 143300 | 143000 | 1777 |
| 239 | 20240417 | 145300 | 178000095800 | 143000 | 143000 | 143100 | 143000 | 823 |
| 240 | 20240417 | 145200 | 177882393800 | 143100 | 143200 | 143300 | 143100 | 862 |
| 241 | 20240417 | 145100 | 177759001600 | 143300 | 143200 | 143300 | 143100 | 1172 |
| 242 | 20240417 | 145000 | 177591108400 | 143200 | 143300 | 143400 | 143200 | 910 |
| 243 | 20240417 | 144900 | 177460743300 | 143300 | 143300 | 143500 | 143300 | 1249 |
| 244 | 20240417 | 144800 | 177281714100 | 143300 | 143000 | 143300 | 143000 | 1696 |
| 245 | 20240417 | 144700 | 177039008300 | 143000 | 142900 | 143000 | 142900 | 5357 |
| 246 | 20240417 | 144600 | 176273392100 | 143000 | 143000 | 143100 | 143000 | 1036 |
| 247 | 20240417 | 144500 | 176125226900 | 143000 | 143100 | 143200 | 143000 | 2654 |
| 248 | 20240417 | 144400 | 175745537000 | 143100 | 143100 | 143200 | 143000 | 1021 |
| 249 | 20240417 | 144300 | 175599440100 | 143100 | 143000 | 143200 | 143000 | 1655 |
| 250 | 20240417 | 144200 | 175362635500 | 143000 | 143200 | 143300 | 143000 | 3617 |
| 251 | 20240417 | 144100 | 174845193900 | 143200 | 143600 | 143600 | 143100 | 3174 |
| 252 | 20240417 | 144000 | 174390365000 | 143500 | 143600 | 143600 | 143500 | 1711 |
| 253 | 20240417 | 143900 | 174144823100 | 143600 | 144000 | 144000 | 143500 | 7615 |
| 254 | 20240417 | 143800 | 173049840000 | 144000 | 143900 | 144100 | 143900 | 2628 |
| 255 | 20240417 | 143700 | 172671437800 | 143900 | 143800 | 144000 | 143800 | 1528 |
| 256 | 20240417 | 143600 | 172451620900 | 143800 | 144000 | 144100 | 143800 | 2816 |
| 257 | 20240417 | 143500 | 172046383300 | 144000 | 143600 | 144100 | 143600 | 3092 |
| 258 | 20240417 | 143400 | 171601339200 | 143600 | 143700 | 143900 | 143500 | 1834 |
| 259 | 20240417 | 143300 | 171337858200 | 143700 | 144000 | 144000 | 143700 | 1933 |
| 260 | 20240417 | 143200 | 171059715400 | 144000 | 143900 | 144200 | 143800 | 11781 |
| 261 | 20240417 | 143100 | 169363031100 | 143900 | 143400 | 143900 | 143300 | 8190 |
| 262 | 20240417 | 143000 | 168185984600 | 143400 | 143400 | 143500 | 143400 | 1487 |
| 263 | 20240417 | 142900 | 167972692300 | 143400 | 143400 | 143500 | 143400 | 690 |
| 264 | 20240417 | 142800 | 167873730300 | 143400 | 143500 | 143600 | 143400 | 1479 |
| 265 | 20240417 | 142700 | 167661513700 | 143300 | 143100 | 143500 | 143000 | 1701 |
| 266 | 20240417 | 142600 | 167417950100 | 143100 | 143000 | 143200 | 142900 | 783 |
| 267 | 20240417 | 142500 | 167305955500 | 143000 | 142900 | 143100 | 142900 | 1499 |
| 268 | 20240417 | 142400 | 167091653800 | 142800 | 143000 | 143000 | 142800 | 1324 |
| 269 | 20240417 | 142300 | 166902478800 | 142900 | 143000 | 143000 | 142900 | 653 |
| 270 | 20240417 | 142200 | 166809135700 | 143000 | 142900 | 143100 | 142900 | 1186 |
| 271 | 20240417 | 142100 | 166639591200 | 143000 | 143300 | 143300 | 142900 | 2915 |
| 272 | 20240417 | 142000 | 166222620100 | 143300 | 143300 | 143400 | 143200 | 1329 |
| 273 | 20240417 | 141900 | 166032151500 | 143300 | 143300 | 143500 | 143200 | 890 |
| 274 | 20240417 | 141800 | 165904619900 | 143400 | 143300 | 143400 | 143300 | 854 |
| 275 | 20240417 | 141700 | 165782214000 | 143300 | 143600 | 143800 | 143300 | 1891 |
| 276 | 20240417 | 141600 | 165510718700 | 143600 | 143600 | 143700 | 143500 | 1381 |
| 277 | 20240417 | 141500 | 165312354600 | 143600 | 143400 | 143800 | 143400 | 2543 |
| 278 | 20240417 | 141400 | 164947068600 | 143400 | 143200 | 143400 | 143200 | 982 |
| 279 | 20240417 | 141300 | 164806349200 | 143300 | 143200 | 143400 | 143100 | 1272 |
| 280 | 20240417 | 141200 | 164624178900 | 143100 | 143200 | 143200 | 143100 | 546 |
| 281 | 20240417 | 141100 | 164546026700 | 143100 | 143100 | 143300 | 143000 | 2289 |
| 282 | 20240417 | 141000 | 164218168600 | 143200 | 142800 | 143200 | 142800 | 2454 |
| 283 | 20240417 | 140900 | 163867293400 | 142800 | 142800 | 142900 | 142800 | 1045 |
| 284 | 20240417 | 140800 | 163718051600 | 142800 | 142800 | 142900 | 142800 | 1184 |
| 285 | 20240417 | 140700 | 163548943800 | 142900 | 142800 | 143000 | 142800 | 1045 |
| 286 | 20240417 | 140600 | 163399680400 | 142800 | 142900 | 143000 | 142800 | 1368 |
| 287 | 20240417 | 140500 | 163204246500 | 142900 | 142900 | 143000 | 142900 | 1502 |
| 288 | 20240417 | 140400 | 162989546300 | 142900 | 143100 | 143200 | 142800 | 2929 |
| 289 | 20240417 | 140300 | 162570772900 | 143100 | 143100 | 143200 | 143000 | 1640 |
| 290 | 20240417 | 140200 | 162336082200 | 143200 | 143400 | 143400 | 143000 | 2385 |
| 291 | 20240417 | 140100 | 161994617100 | 143300 | 143200 | 143400 | 143200 | 2147 |
| 292 | 20240417 | 140000 | 161687023500 | 143300 | 142800 | 143300 | 142800 | 3515 |
| 293 | 20240417 | 135900 | 161183949900 | 142900 | 142800 | 142900 | 142800 | 834 |
| 294 | 20240417 | 135800 | 161064831000 | 142800 | 143000 | 143000 | 142800 | 1312 |
| 295 | 20240417 | 135700 | 160877429000 | 143000 | 142900 | 143000 | 142800 | 1269 |
| 296 | 20240417 | 135600 | 160696072300 | 143000 | 142900 | 143000 | 142900 | 1161 |
| 297 | 20240417 | 135500 | 160530131000 | 142900 | 143100 | 143100 | 142900 | 1842 |
| 298 | 20240417 | 135400 | 160266728400 | 143000 | 142900 | 143000 | 142800 | 1421 |
| 299 | 20240417 | 135300 | 160063634400 | 142900 | 143000 | 143000 | 142700 | 2397 |
| 300 | 20240417 | 135200 | 159721177000 | 143000 | 143100 | 143100 | 143000 | 1379 |
| 301 | 20240417 | 135100 | 159523962400 | 143100 | 143100 | 143200 | 143000 | 2313 |
| 302 | 20240417 | 135000 | 159193112700 | 143100 | 143000 | 143200 | 143000 | 1344 |
| 303 | 20240417 | 134900 | 159000806300 | 143000 | 143000 | 143100 | 142800 | 1792 |
| 304 | 20240417 | 134800 | 158744706200 | 142900 | 142800 | 143000 | 142700 | 1237 |
| 305 | 20240417 | 134700 | 158568058900 | 142800 | 142700 | 142900 | 142700 | 1136 |
| 306 | 20240417 | 134600 | 158405919700 | 142700 | 143100 | 143100 | 142600 | 3794 |
| 307 | 20240417 | 134500 | 157863885500 | 143000 | 143000 | 143200 | 143000 | 3941 |
| 308 | 20240417 | 134400 | 157300214400 | 143000 | 143600 | 143800 | 143000 | 6449 |
| 309 | 20240417 | 134300 | 156374444000 | 143600 | 143500 | 143800 | 143400 | 1681 |
| 310 | 20240417 | 134200 | 156132978200 | 143500 | 144000 | 144000 | 143300 | 3735 |
| 311 | 20240417 | 134100 | 155596073400 | 144000 | 143500 | 144100 | 143400 | 3832 |
| 312 | 20240417 | 134000 | 155044803000 | 143600 | 144300 | 144400 | 143500 | 7156 |
| 313 | 20240417 | 133900 | 154014164100 | 144300 | 144700 | 144700 | 143300 | 7489 |
| 314 | 20240417 | 133800 | 152933493400 | 144600 | 143100 | 144700 | 143000 | 21718 |
| 315 | 20240417 | 133700 | 149808103300 | 143100 | 142900 | 143200 | 142900 | 1447 |
| 316 | 20240417 | 133600 | 149601177900 | 142800 | 142900 | 143000 | 142800 | 1031 |
| 317 | 20240417 | 133500 | 149453872900 | 142800 | 142700 | 142900 | 142700 | 905 |
| 318 | 20240417 | 133400 | 149324640600 | 142600 | 142500 | 143000 | 142500 | 1452 |
| 319 | 20240417 | 133300 | 149117343200 | 142500 | 142400 | 142600 | 142400 | 1900 |
| 320 | 20240417 | 133200 | 148846747900 | 142400 | 142500 | 142700 | 142400 | 2087 |
| 321 | 20240417 | 133100 | 148549279800 | 142500 | 142500 | 142700 | 142500 | 1383 |
| 322 | 20240417 | 133000 | 148352111600 | 142600 | 142400 | 142900 | 142400 | 392 |
| 323 | 20240417 | 132900 | 148296199000 | 142400 | 142500 | 142900 | 142400 | 1213 |
| 324 | 20240417 | 132800 | 148123382200 | 142500 | 142500 | 142600 | 142300 | 2618 |
| 325 | 20240417 | 132700 | 147750480900 | 142500 | 142600 | 143200 | 142500 | 1623 |
| 326 | 20240417 | 132600 | 147518880300 | 142600 | 143100 | 143200 | 142500 | 1290 |
| 327 | 20240417 | 132500 | 147334595600 | 143200 | 143100 | 143200 | 143000 | 944 |
| 328 | 20240417 | 132400 | 147199468600 | 143100 | 142900 | 143300 | 142900 | 2686 |
| 329 | 20240417 | 132300 | 146815166400 | 142900 | 143100 | 143200 | 142900 | 1731 |
| 330 | 20240417 | 132200 | 146567625100 | 143100 | 142400 | 143200 | 142400 | 2871 |
| 331 | 20240417 | 132100 | 146157171100 | 142500 | 142400 | 142600 | 142200 | 2218 |
| 332 | 20240417 | 132000 | 145841388300 | 142300 | 142600 | 142700 | 142300 | 2010 |
| 333 | 20240417 | 131900 | 145555030700 | 142700 | 143100 | 143100 | 142500 | 3087 |
| 334 | 20240417 | 131800 | 145114272800 | 143100 | 142800 | 143200 | 142800 | 1253 |
| 335 | 20240417 | 131700 | 144935068500 | 142800 | 143300 | 143400 | 142800 | 2150 |
| 336 | 20240417 | 131600 | 144627351700 | 143200 | 142700 | 143400 | 142700 | 3275 |
| 337 | 20240417 | 131500 | 144158949000 | 142800 | 142700 | 142900 | 142700 | 622 |
| 338 | 20240417 | 131400 | 144070127800 | 142900 | 142800 | 142900 | 142500 | 2090 |
| 339 | 20240417 | 131300 | 143771810700 | 142900 | 142600 | 142900 | 142600 | 741 |
| 340 | 20240417 | 131200 | 143666017300 | 142600 | 142500 | 142800 | 142500 | 896 |
| 341 | 20240417 | 131100 | 143538252600 | 142400 | 142400 | 142600 | 142300 | 1183 |
| 342 | 20240417 | 131000 | 143369770600 | 142400 | 142500 | 142700 | 142200 | 1753 |
| 343 | 20240417 | 130900 | 143120207400 | 142500 | 142900 | 143000 | 142400 | 2023 |
| 344 | 20240417 | 130800 | 142831543500 | 142900 | 143100 | 143300 | 142900 | 1808 |
| 345 | 20240417 | 130700 | 142572992900 | 143200 | 143300 | 143500 | 143000 | 2783 |
| 346 | 20240417 | 130600 | 142174350900 | 143300 | 143100 | 143300 | 143000 | 1550 |
| 347 | 20240417 | 130500 | 141952480800 | 143200 | 143600 | 143600 | 142900 | 4166 |
| 348 | 20240417 | 130400 | 141355247200 | 143600 | 143400 | 143600 | 143400 | 2676 |
| 349 | 20240417 | 130300 | 140971129800 | 143500 | 143500 | 143500 | 143200 | 2579 |
| 350 | 20240417 | 130200 | 140601165900 | 143500 | 143500 | 143500 | 143200 | 2556 |
| 351 | 20240417 | 130100 | 140234725700 | 143400 | 142800 | 143800 | 142800 | 10233 |
| 352 | 20240417 | 130000 | 138769061500 | 142800 | 142700 | 143000 | 142700 | 1126 |
| 353 | 20240417 | 125900 | 138608186100 | 142900 | 143000 | 143100 | 142700 | 6300 |
| 354 | 20240417 | 125800 | 137707375900 | 143000 | 142900 | 143000 | 142800 | 3399 |
| 355 | 20240417 | 125700 | 137221721000 | 142900 | 142800 | 142900 | 142700 | 2676 |
| 356 | 20240417 | 125600 | 136839422100 | 142800 | 142500 | 142900 | 142400 | 1613 |
| 357 | 20240417 | 125500 | 136609153000 | 142400 | 142500 | 142600 | 142100 | 1469 |
| 358 | 20240417 | 125400 | 136400022100 | 142600 | 142700 | 142900 | 142500 | 2377 |
| 359 | 20240417 | 125300 | 136060677900 | 142700 | 142100 | 143000 | 142000 | 3926 |
| 360 | 20240417 | 125200 | 135500873800 | 142100 | 142000 | 142200 | 142000 | 979 |
| 361 | 20240417 | 125100 | 135361783000 | 142000 | 142000 | 142100 | 142000 | 1351 |
| 362 | 20240417 | 125000 | 135169898600 | 142000 | 142200 | 142300 | 141800 | 2414 |
| 363 | 20240417 | 124900 | 134827070500 | 142200 | 142300 | 142400 | 142200 | 967 |
| 364 | 20240417 | 124800 | 134689511900 | 142300 | 142100 | 142300 | 142100 | 715 |
| 365 | 20240417 | 124700 | 134587861600 | 142100 | 142100 | 142300 | 141900 | 1479 |
| 366 | 20240417 | 124600 | 134377710800 | 142200 | 142400 | 142400 | 142100 | 1181 |
| 367 | 20240417 | 124500 | 134209777700 | 142400 | 142700 | 142700 | 142000 | 2632 |
| 368 | 20240417 | 124400 | 133835229900 | 142800 | 142800 | 143200 | 142600 | 2258 |
| 369 | 20240417 | 124300 | 133512840000 | 142900 | 143600 | 143700 | 142600 | 5295 |
| 370 | 20240417 | 124200 | 132754712600 | 143600 | 142700 | 144100 | 142600 | 19186 |
| 371 | 20240417 | 124100 | 130001396700 | 142600 | 142200 | 142700 | 142200 | 1850 |
| 372 | 20240417 | 124000 | 129737777200 | 142200 | 141900 | 142500 | 141800 | 4626 |
| 373 | 20240417 | 123900 | 129080345300 | 141800 | 142300 | 142300 | 141800 | 2246 |
| 374 | 20240417 | 123800 | 128761273500 | 142200 | 142500 | 142600 | 142200 | 3042 |
| 375 | 20240417 | 123700 | 128328032500 | 142500 | 142800 | 142800 | 142500 | 2912 |
| 376 | 20240417 | 123600 | 127912538600 | 142700 | 142600 | 142800 | 142500 | 3019 |
| 377 | 20240417 | 123500 | 127481867200 | 142600 | 142100 | 142700 | 142100 | 5161 |
| 378 | 20240417 | 123400 | 126746850600 | 142200 | 141900 | 142200 | 141800 | 3169 |
| 379 | 20240417 | 123300 | 126296836800 | 141900 | 141600 | 142000 | 141600 | 4345 |
| 380 | 20240417 | 123200 | 125680543200 | 141700 | 141900 | 141900 | 141600 | 2959 |
| 381 | 20240417 | 123100 | 125261104200 | 141800 | 141700 | 141900 | 141700 | 4525 |
| 382 | 20240417 | 123000 | 124619443500 | 141600 | 141300 | 141700 | 141300 | 2762 |
| 383 | 20240417 | 122900 | 124228588400 | 141200 | 141300 | 141500 | 141200 | 3058 |
| 384 | 20240417 | 122800 | 123796208400 | 141300 | 141400 | 141500 | 141100 | 2859 |
| 385 | 20240417 | 122700 | 123392184100 | 141400 | 141000 | 141500 | 140900 | 4480 |
| 386 | 20240417 | 122600 | 122759443200 | 141000 | 140400 | 141000 | 140400 | 3594 |
| 387 | 20240417 | 122500 | 122253584300 | 140400 | 140500 | 140500 | 140400 | 779 |
| 388 | 20240417 | 122400 | 122144193100 | 140600 | 140600 | 140600 | 140300 | 1113 |
| 389 | 20240417 | 122300 | 121987891000 | 140600 | 140600 | 140700 | 140400 | 1009 |
| 390 | 20240417 | 122200 | 121846075000 | 140600 | 140700 | 140800 | 140600 | 574 |
| 391 | 20240417 | 122100 | 121765341600 | 140800 | 140600 | 140800 | 140500 | 1171 |
| 392 | 20240417 | 122000 | 121600627200 | 140600 | 140600 | 140800 | 140400 | 1585 |
| 393 | 20240417 | 121900 | 121377707200 | 140600 | 140700 | 140800 | 140600 | 968 |
| 394 | 20240417 | 121800 | 121241539200 | 140700 | 140400 | 140700 | 140300 | 1569 |
| 395 | 20240417 | 121700 | 121020968400 | 140300 | 140100 | 140300 | 140100 | 804 |
| 396 | 20240417 | 121600 | 120908214500 | 140100 | 140200 | 140300 | 140100 | 733 |
| 397 | 20240417 | 121500 | 120805462000 | 140200 | 140300 | 140400 | 140100 | 1087 |
| 398 | 20240417 | 121400 | 120653044400 | 140300 | 140400 | 140500 | 140300 | 694 |
| 399 | 20240417 | 121300 | 120555634500 | 140500 | 140700 | 140800 | 140500 | 2416 |
| 400 | 20240417 | 121200 | 120215843400 | 140700 | 140200 | 140700 | 140000 | 3182 |
| 401 | 20240417 | 121100 | 119769369500 | 140200 | 140100 | 140300 | 139600 | 3520 |
| 402 | 20240417 | 121000 | 119276172300 | 140200 | 139600 | 140300 | 139600 | 6446 |
| 403 | 20240417 | 120900 | 118373776900 | 139800 | 139600 | 139800 | 139600 | 2294 |
| 404 | 20240417 | 120800 | 118053248800 | 139600 | 139100 | 139600 | 139100 | 2144 |
| 405 | 20240417 | 120700 | 117754376900 | 139200 | 139000 | 139200 | 138900 | 831 |
| 406 | 20240417 | 120600 | 117638803900 | 139000 | 138700 | 139000 | 138600 | 1199 |
| 407 | 20240417 | 120500 | 117472392300 | 138700 | 138800 | 138900 | 138600 | 1053 |
| 408 | 20240417 | 120400 | 117326304200 | 138800 | 138300 | 139000 | 138200 | 774 |
| 409 | 20240417 | 120300 | 117218860800 | 138400 | 138200 | 138700 | 138200 | 1914 |
| 410 | 20240417 | 120200 | 116953856000 | 138100 | 138400 | 138500 | 138100 | 762 |
| 411 | 20240417 | 120100 | 116848449200 | 138500 | 137700 | 138500 | 137700 | 1159 |
| 412 | 20240417 | 120000 | 116688376200 | 137700 | 137800 | 137900 | 137700 | 451 |
| 413 | 20240417 | 115900 | 116626240400 | 137800 | 137800 | 138100 | 137700 | 513 |
| 414 | 20240417 | 115800 | 116555555700 | 137800 | 137600 | 138000 | 137600 | 426 |
| 415 | 20240417 | 115700 | 116496865200 | 137600 | 137700 | 137800 | 137500 | 870 |
| 416 | 20240417 | 115600 | 116377107400 | 137700 | 137500 | 137700 | 137400 | 887 |
| 417 | 20240417 | 115500 | 116255053300 | 137400 | 137300 | 137600 | 137200 | 630 |
| 418 | 20240417 | 115400 | 116168491200 | 137200 | 137300 | 137300 | 137200 | 836 |
| 419 | 20240417 | 115300 | 116053773400 | 137300 | 137400 | 137500 | 137200 | 527 |
| 420 | 20240417 | 115200 | 115981416500 | 137500 | 137300 | 137600 | 137200 | 368 |
| 421 | 20240417 | 115100 | 115930877900 | 137200 | 137400 | 137600 | 137200 | 638 |
| 422 | 20240417 | 115000 | 115843237000 | 137400 | 137700 | 137800 | 137300 | 677 |
| 423 | 20240417 | 114900 | 115750082900 | 137600 | 137300 | 137800 | 137300 | 935 |
| 424 | 20240417 | 114800 | 115621430600 | 137500 | 137300 | 137500 | 137200 | 1049 |
| 425 | 20240417 | 114700 | 115477332200 | 137300 | 137500 | 137600 | 137300 | 633 |
| 426 | 20240417 | 114600 | 115390346400 | 137600 | 138100 | 138100 | 137500 | 1338 |
| 427 | 20240417 | 114500 | 115206032600 | 138100 | 138300 | 138400 | 137900 | 1094 |
| 428 | 20240417 | 114400 | 115054885300 | 138400 | 138400 | 138600 | 138300 | 905 |
| 429 | 20240417 | 114300 | 114929600100 | 138500 | 138600 | 138700 | 138400 | 848 |
| 430 | 20240417 | 114200 | 114812124300 | 138600 | 138500 | 138600 | 138400 | 782 |
| 431 | 20240417 | 114100 | 114703806100 | 138400 | 138400 | 138800 | 138400 | 689 |
| 432 | 20240417 | 114000 | 114608377000 | 138400 | 138500 | 138500 | 138200 | 508 |
| 433 | 20240417 | 113900 | 114538122300 | 138600 | 138200 | 138700 | 138100 | 737 |
| 434 | 20240417 | 113800 | 114436211300 | 138200 | 138500 | 138600 | 138100 | 916 |
| 435 | 20240417 | 113700 | 114309475100 | 138500 | 139000 | 139000 | 138400 | 1691 |
| 436 | 20240417 | 113600 | 114074763900 | 139000 | 138500 | 139800 | 138500 | 2119 |
| 437 | 20240417 | 113500 | 113779860100 | 138500 | 138400 | 139900 | 137800 | 4650 |
| 438 | 20240417 | 113400 | 113135218900 | 138000 | 137500 | 139800 | 137300 | 3996 |
| 439 | 20240417 | 113300 | 112582516500 | 137700 | 137100 | 138000 | 137100 | 3750 |
| 440 | 20240417 | 113200 | 112066579000 | 137200 | 136900 | 137200 | 136700 | 959 |
| 441 | 20240417 | 113100 | 111935250000 | 136900 | 136000 | 137100 | 135900 | 2012 |
| 442 | 20240417 | 113000 | 111660678300 | 135900 | 135700 | 136100 | 135600 | 2533 |
| 443 | 20240417 | 112900 | 111316471400 | 135700 | 136200 | 136300 | 135600 | 3333 |
| 444 | 20240417 | 112800 | 110863342000 | 136300 | 136300 | 136500 | 136100 | 1334 |
| 445 | 20240417 | 112700 | 110681652700 | 136200 | 136100 | 136300 | 136100 | 1289 |
| 446 | 20240417 | 112600 | 110506153800 | 136100 | 136500 | 136500 | 136100 | 1422 |
| 447 | 20240417 | 112500 | 110312517000 | 136200 | 136400 | 136500 | 136000 | 3734 |
| 448 | 20240417 | 112400 | 109803964400 | 136400 | 136500 | 136700 | 136400 | 1279 |
| 449 | 20240417 | 112300 | 109629349100 | 136500 | 136600 | 136800 | 136500 | 1784 |
| 450 | 20240417 | 112200 | 109385567400 | 136600 | 136700 | 136800 | 136500 | 1823 |
| 451 | 20240417 | 112100 | 109136471900 | 136800 | 137000 | 137000 | 136500 | 2997 |
| 452 | 20240417 | 112000 | 108726776700 | 136700 | 137000 | 137200 | 136700 | 4175 |
| 453 | 20240417 | 111900 | 108154942800 | 137100 | 137400 | 137500 | 137000 | 3161 |
| 454 | 20240417 | 111800 | 107721170100 | 137500 | 137500 | 137600 | 137300 | 1865 |
| 455 | 20240417 | 111700 | 107464820900 | 137400 | 137500 | 137600 | 137300 | 1655 |
| 456 | 20240417 | 111600 | 107237411500 | 137500 | 137500 | 137700 | 137400 | 1717 |
| 457 | 20240417 | 111500 | 107001370000 | 137700 | 138000 | 138000 | 137500 | 1639 |
| 458 | 20240417 | 111400 | 106775555400 | 138000 | 137700 | 138000 | 137700 | 649 |
| 459 | 20240417 | 111300 | 106686135400 | 137700 | 137800 | 138200 | 137700 | 1981 |
| 460 | 20240417 | 111200 | 106413079400 | 137700 | 138000 | 138000 | 137600 | 1063 |
| 461 | 20240417 | 111100 | 106266540200 | 138000 | 137600 | 138200 | 137500 | 2578 |
| 462 | 20240417 | 111000 | 105911328000 | 137600 | 137900 | 138000 | 137500 | 1209 |
| 463 | 20240417 | 110900 | 105744783600 | 138000 | 137900 | 138000 | 137200 | 4514 |
| 464 | 20240417 | 110800 | 105123717600 | 137900 | 138100 | 138200 | 137900 | 2635 |
| 465 | 20240417 | 110700 | 104759973700 | 138100 | 138600 | 138800 | 138100 | 3445 |
| 466 | 20240417 | 110600 | 104283105900 | 138700 | 139000 | 139100 | 138600 | 1243 |
| 467 | 20240417 | 110500 | 104110484900 | 138900 | 138600 | 139000 | 138500 | 695 |
| 468 | 20240417 | 110400 | 104014118900 | 138500 | 138700 | 138700 | 138300 | 1486 |
| 469 | 20240417 | 110300 | 103808317200 | 138600 | 138700 | 139200 | 138600 | 1423 |
| 470 | 20240417 | 110200 | 103610856300 | 138800 | 139300 | 139400 | 138700 | 2467 |
| 471 | 20240417 | 110100 | 103267939100 | 139400 | 139700 | 139700 | 139400 | 623 |
| 472 | 20240417 | 110000 | 103181063100 | 139400 | 140100 | 140200 | 139400 | 1222 |
| 473 | 20240417 | 105900 | 103010128500 | 140000 | 140000 | 140200 | 139900 | 556 |
| 474 | 20240417 | 105800 | 102932255500 | 140000 | 140300 | 140400 | 140000 | 2049 |
| 475 | 20240417 | 105700 | 102645074500 | 140300 | 140400 | 140500 | 140100 | 1488 |
| 476 | 20240417 | 105600 | 102436323400 | 140400 | 139600 | 140400 | 139500 | 3134 |
| 477 | 20240417 | 105500 | 101997756900 | 139700 | 139700 | 139800 | 139600 | 1925 |
| 478 | 20240417 | 105400 | 101728908800 | 139700 | 139600 | 139700 | 139500 | 1691 |
| 479 | 20240417 | 105300 | 101492956900 | 139500 | 139300 | 139700 | 139200 | 1160 |
| 480 | 20240417 | 105200 | 101331162100 | 139300 | 139800 | 139800 | 139300 | 457 |
| 481 | 20240417 | 105100 | 101267465100 | 139300 | 139400 | 139800 | 139100 | 3083 |
| 482 | 20240417 | 105000 | 100837841600 | 139500 | 139600 | 139700 | 139400 | 972 |
| 483 | 20240417 | 104900 | 100702157300 | 139600 | 139600 | 139700 | 139500 | 867 |
| 484 | 20240417 | 104800 | 100581150100 | 139600 | 139500 | 139800 | 139400 | 2059 |
| 485 | 20240417 | 104700 | 100293694400 | 139500 | 139800 | 139900 | 139500 | 1628 |
| 486 | 20240417 | 104600 | 100066307900 | 139900 | 139800 | 140000 | 139800 | 1156 |
| 487 | 20240417 | 104500 | 99904639500 | 139900 | 140400 | 140500 | 139700 | 1595 |
| 488 | 20240417 | 104400 | 99680975800 | 140400 | 139900 | 140400 | 139700 | 1909 |
| 489 | 20240417 | 104300 | 99413547500 | 139900 | 140000 | 140100 | 139800 | 1941 |
| 490 | 20240417 | 104200 | 99141848400 | 140000 | 140100 | 140100 | 139700 | 1065 |
| 491 | 20240417 | 104100 | 98992764000 | 140000 | 139900 | 140100 | 139700 | 1156 |
| 492 | 20240417 | 104000 | 98831055000 | 140000 | 140000 | 140100 | 139900 | 1047 |
| 493 | 20240417 | 103900 | 98684493200 | 140200 | 140500 | 140600 | 140000 | 1718 |
| 494 | 20240417 | 103800 | 98443362600 | 140500 | 140600 | 140700 | 140400 | 2215 |
| 495 | 20240417 | 103700 | 98131936200 | 140500 | 140500 | 140600 | 140300 | 2089 |
| 496 | 20240417 | 103600 | 97838447800 | 140500 | 140200 | 140500 | 140200 | 1039 |
| 497 | 20240417 | 103500 | 97692603300 | 140300 | 139900 | 140400 | 139800 | 872 |
| 498 | 20240417 | 103400 | 97570419900 | 139900 | 140300 | 140300 | 139500 | 1723 |
| 499 | 20240417 | 103300 | 97329389000 | 140200 | 140100 | 140300 | 140100 | 1029 |
| 500 | 20240417 | 103200 | 97185102600 | 140200 | 139800 | 140200 | 139700 | 1780 |
| 501 | 20240417 | 103100 | 96936078200 | 139800 | 140400 | 140500 | 139800 | 2127 |
| 502 | 20240417 | 103000 | 96638021900 | 140500 | 140000 | 140500 | 140000 | 1766 |
| 503 | 20240417 | 102900 | 96390373300 | 140000 | 140100 | 140300 | 140000 | 2165 |
| 504 | 20240417 | 102800 | 96087000200 | 140100 | 139400 | 140400 | 139400 | 5838 |
| 505 | 20240417 | 102700 | 95269443500 | 139400 | 139100 | 139600 | 139100 | 1110 |
| 506 | 20240417 | 102600 | 95114779100 | 139100 | 139200 | 139300 | 139000 | 909 |
| 507 | 20240417 | 102500 | 94988312400 | 139200 | 139300 | 139600 | 139000 | 1980 |
| 508 | 20240417 | 102400 | 94712445800 | 139300 | 139100 | 139800 | 139000 | 3899 |
| 509 | 20240417 | 102300 | 94168045300 | 139100 | 139300 | 139500 | 138800 | 4150 |
| 510 | 20240417 | 102200 | 93590823900 | 139400 | 138500 | 139500 | 138500 | 4025 |
| 511 | 20240417 | 102100 | 93031702500 | 138300 | 138700 | 138700 | 138200 | 2931 |
| 512 | 20240417 | 102000 | 92625827800 | 138700 | 138500 | 138700 | 138200 | 2667 |
| 513 | 20240417 | 101900 | 92256493400 | 138500 | 138500 | 138800 | 138300 | 3001 |
| 514 | 20240417 | 101800 | 91840612400 | 138700 | 137700 | 138700 | 137700 | 1891 |
| 515 | 20240417 | 101700 | 91579049900 | 137700 | 138600 | 138800 | 137200 | 10787 |
| 516 | 20240417 | 101600 | 90090799400 | 138600 | 138600 | 138800 | 138600 | 1390 |
| 517 | 20240417 | 101500 | 89898014000 | 138700 | 138400 | 138900 | 138200 | 5511 |
| 518 | 20240417 | 101400 | 89134163500 | 138300 | 138700 | 138700 | 138300 | 3762 |
| 519 | 20240417 | 101300 | 88613123800 | 138800 | 139000 | 139100 | 138700 | 2620 |
| 520 | 20240417 | 101200 | 88249126900 | 138900 | 138800 | 139100 | 138600 | 4605 |
| 521 | 20240417 | 101100 | 87609938900 | 138800 | 138900 | 139300 | 138700 | 4832 |
| 522 | 20240417 | 101000 | 86938636200 | 139000 | 139900 | 140000 | 138800 | 8516 |
| 523 | 20240417 | 100900 | 85752595700 | 139900 | 139800 | 139900 | 139500 | 4270 |
| 524 | 20240417 | 100800 | 85156336100 | 139800 | 140400 | 140500 | 139700 | 9501 |
| 525 | 20240417 | 100700 | 83824529500 | 140400 | 141200 | 141200 | 140400 | 4805 |
| 526 | 20240417 | 100600 | 83148540200 | 141200 | 141200 | 141300 | 141000 | 2722 |
| 527 | 20240417 | 100500 | 82764242000 | 141200 | 141300 | 141400 | 141100 | 2516 |
| 528 | 20240417 | 100400 | 82408872000 | 141300 | 141400 | 141500 | 141300 | 1816 |
| 529 | 20240417 | 100300 | 82152121300 | 141400 | 141800 | 141900 | 141400 | 1710 |
| 530 | 20240417 | 100200 | 81909961400 | 141800 | 142100 | 142200 | 141800 | 1781 |
| 531 | 20240417 | 100100 | 81657104900 | 142100 | 142400 | 142400 | 141800 | 1236 |
| 532 | 20240417 | 100000 | 81481517300 | 142400 | 142000 | 142700 | 142000 | 2035 |
| 533 | 20240417 | 095900 | 81191712000 | 142000 | 141400 | 142300 | 141400 | 3147 |
| 534 | 20240417 | 095800 | 80745205100 | 141400 | 141700 | 141800 | 141400 | 2141 |
| 535 | 20240417 | 095700 | 80442228500 | 141700 | 141500 | 141800 | 141400 | 2423 |
| 536 | 20240417 | 095600 | 80099336100 | 141600 | 141700 | 141900 | 141500 | 1833 |
| 537 | 20240417 | 095500 | 79839847400 | 141700 | 142200 | 142200 | 141600 | 2174 |
| 538 | 20240417 | 095400 | 79531400800 | 142200 | 142600 | 142700 | 142000 | 2325 |
| 539 | 20240417 | 095300 | 79200361400 | 142600 | 142700 | 142900 | 142600 | 849 |
| 540 | 20240417 | 095200 | 79079168900 | 142800 | 142700 | 142800 | 142700 | 1117 |
| 541 | 20240417 | 095100 | 78919686500 | 142700 | 143000 | 143000 | 142700 | 2099 |
| 542 | 20240417 | 095000 | 78619824200 | 142800 | 142500 | 143100 | 142300 | 4246 |
| 543 | 20240417 | 094900 | 78013865700 | 142500 | 142300 | 142700 | 142100 | 4229 |
| 544 | 20240417 | 094800 | 77411592300 | 142300 | 141900 | 142300 | 141600 | 3623 |
| 545 | 20240417 | 094700 | 76897332800 | 141800 | 141500 | 141900 | 141400 | 2645 |
| 546 | 20240417 | 094600 | 76522681500 | 141400 | 141400 | 141600 | 141000 | 2417 |
| 547 | 20240417 | 094500 | 76181133700 | 141500 | 140800 | 141500 | 140400 | 5409 |
| 548 | 20240417 | 094400 | 75420062400 | 140800 | 141600 | 141700 | 140800 | 4644 |
| 549 | 20240417 | 094300 | 74764454100 | 141700 | 141300 | 141900 | 141300 | 935 |
| 550 | 20240417 | 094200 | 74632116500 | 141300 | 142100 | 142100 | 141200 | 2665 |
| 551 | 20240417 | 094100 | 74254291700 | 142000 | 141800 | 142200 | 141700 | 1992 |
| 552 | 20240417 | 094000 | 73971540400 | 141900 | 142400 | 142400 | 141800 | 2417 |
| 553 | 20240417 | 093900 | 73628100700 | 142000 | 141200 | 142500 | 140900 | 4705 |
| 554 | 20240417 | 093800 | 72963563500 | 141300 | 141600 | 141900 | 141200 | 4597 |
| 555 | 20240417 | 093700 | 72313150900 | 141600 | 142100 | 142200 | 141500 | 7338 |
| 556 | 20240417 | 093600 | 71271927400 | 142000 | 142100 | 143000 | 142000 | 4818 |
| 557 | 20240417 | 093500 | 70586160300 | 142200 | 143100 | 143200 | 142000 | 9143 |
| 558 | 20240417 | 093400 | 69283925000 | 143100 | 144100 | 144200 | 143000 | 5178 |
| 559 | 20240417 | 093300 | 68541137500 | 144100 | 144500 | 144600 | 143900 | 7248 |
| 560 | 20240417 | 093200 | 67495250800 | 144500 | 144300 | 144600 | 144000 | 6162 |
| 561 | 20240417 | 093100 | 66605749200 | 144500 | 143800 | 144600 | 143700 | 10583 |
| 562 | 20240417 | 093000 | 65078675800 | 143800 | 143000 | 143900 | 142500 | 4803 |
| 563 | 20240417 | 092900 | 64391957100 | 143000 | 143300 | 143900 | 142900 | 7582 |
| 564 | 20240417 | 092800 | 63305824300 | 143400 | 144000 | 144200 | 143200 | 6309 |
| 565 | 20240417 | 092700 | 62399180700 | 144000 | 143600 | 144200 | 143500 | 4904 |
| 566 | 20240417 | 092600 | 61693961400 | 143600 | 143600 | 144100 | 143000 | 6303 |
| 567 | 20240417 | 092500 | 60789382400 | 144100 | 143800 | 144400 | 143500 | 8914 |
| 568 | 20240417 | 092400 | 59506666200 | 143600 | 144300 | 144400 | 143100 | 14010 |
| 569 | 20240417 | 092300 | 57492081400 | 144400 | 143600 | 144700 | 143300 | 35006 |
| 570 | 20240417 | 092200 | 52446310600 | 143600 | 142300 | 143600 | 141500 | 12514 |
| 571 | 20240417 | 092100 | 50659263700 | 142200 | 141200 | 142600 | 141200 | 5972 |
| 572 | 20240417 | 092000 | 49810772500 | 141200 | 141700 | 141900 | 140300 | 12468 |
| 573 | 20240417 | 091900 | 48052590700 | 141700 | 141800 | 142400 | 141500 | 8298 |
| 574 | 20240417 | 091800 | 46875486700 | 141800 | 142400 | 142600 | 141700 | 9747 |
| 575 | 20240417 | 091700 | 45490422800 | 142400 | 142900 | 143400 | 142200 | 13873 |
| 576 | 20240417 | 091600 | 43507921800 | 143000 | 143100 | 143500 | 141500 | 11673 |
| 577 | 20240417 | 091500 | 41844805500 | 143100 | 143300 | 143600 | 143000 | 13136 |
| 578 | 20240417 | 091400 | 39960787600 | 143300 | 143000 | 143500 | 142100 | 13046 |
| 579 | 20240417 | 091300 | 38096273400 | 143100 | 142100 | 143800 | 141800 | 30416 |
| 580 | 20240417 | 091200 | 33744970800 | 142100 | 142000 | 142300 | 141000 | 15984 |
| 581 | 20240417 | 091100 | 31480978300 | 141800 | 142400 | 142500 | 141500 | 21705 |
| 582 | 20240417 | 091000 | 28396925300 | 142500 | 140500 | 142500 | 140300 | 22307 |
| 583 | 20240417 | 090900 | 25242171600 | 140500 | 139500 | 141000 | 139400 | 11909 |
| 584 | 20240417 | 090800 | 23569979900 | 139500 | 139800 | 140500 | 139500 | 10942 |
| 585 | 20240417 | 090700 | 22038995600 | 139900 | 139500 | 140000 | 138500 | 8712 |
| 586 | 20240417 | 090600 | 20827764100 | 139400 | 141200 | 141200 | 139400 | 15231 |
| 587 | 20240417 | 090500 | 18692079300 | 141200 | 139900 | 141500 | 138500 | 26072 |
| 588 | 20240417 | 090400 | 15041528800 | 139900 | 140300 | 140300 | 139300 | 20183 |
| 589 | 20240417 | 090300 | 12216656800 | 140100 | 137900 | 140300 | 137700 | 35281 |
| 590 | 20240417 | 090200 | 7311262000 | 137900 | 136600 | 138100 | 136600 | 17305 |
| 591 | 20240417 | 090100 | 4932329500 | 136700 | 135000 | 136900 | 134800 | 22743 |
| 592 | 20240417 | 090000 | 1842381200 | 134900 | 133000 | 134900 | 133000 | 13664 |