34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 3 | 20240417 | 184000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 4 | 20240417 | 183900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 5 | 20240417 | 183800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 6 | 20240417 | 183700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 7 | 20240417 | 183600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 8 | 20240417 | 183500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 9 | 20240417 | 183400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 10 | 20240417 | 183300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 11 | 20240417 | 183200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 12 | 20240417 | 183100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 13 | 20240417 | 183000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 14 | 20240417 | 182900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 15 | 20240417 | 182800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 16 | 20240417 | 182700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 17 | 20240417 | 182600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 18 | 20240417 | 182500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 19 | 20240417 | 182400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 20 | 20240417 | 182300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 21 | 20240417 | 182200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 22 | 20240417 | 182100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 23 | 20240417 | 182000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 24 | 20240417 | 181900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 25 | 20240417 | 181800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 26 | 20240417 | 181700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 27 | 20240417 | 181600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 28 | 20240417 | 181500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 29 | 20240417 | 181400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 30 | 20240417 | 181300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 31 | 20240417 | 181200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 32 | 20240417 | 181100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 33 | 20240417 | 181000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 34 | 20240417 | 180900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 35 | 20240417 | 180800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 36 | 20240417 | 180700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 37 | 20240417 | 180600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 38 | 20240417 | 180500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 39 | 20240417 | 180400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 40 | 20240417 | 180300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 41 | 20240417 | 180200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 42 | 20240417 | 180100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 43 | 20240417 | 180000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 44 | 20240417 | 175900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 45 | 20240417 | 175800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 46 | 20240417 | 175700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 47 | 20240417 | 175600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 48 | 20240417 | 175500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 49 | 20240417 | 175400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 50 | 20240417 | 175300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 51 | 20240417 | 175200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 52 | 20240417 | 175100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 53 | 20240417 | 175000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 54 | 20240417 | 174900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 55 | 20240417 | 174800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 56 | 20240417 | 174700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 57 | 20240417 | 174600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 58 | 20240417 | 174500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 59 | 20240417 | 174400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 60 | 20240417 | 174300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 61 | 20240417 | 174200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 62 | 20240417 | 174100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 63 | 20240417 | 174000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 64 | 20240417 | 173900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 65 | 20240417 | 173800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 66 | 20240417 | 173700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 67 | 20240417 | 173600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 68 | 20240417 | 173500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 69 | 20240417 | 173400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 70 | 20240417 | 173300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 71 | 20240417 | 173200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 72 | 20240417 | 173100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 73 | 20240417 | 173000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 74 | 20240417 | 172900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 75 | 20240417 | 172800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 76 | 20240417 | 172700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 77 | 20240417 | 172600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 78 | 20240417 | 172500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 79 | 20240417 | 172400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 80 | 20240417 | 172300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 81 | 20240417 | 172200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 82 | 20240417 | 172100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 83 | 20240417 | 172000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 84 | 20240417 | 171900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 85 | 20240417 | 171800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 86 | 20240417 | 171700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 87 | 20240417 | 171600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 88 | 20240417 | 171500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 89 | 20240417 | 171400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 90 | 20240417 | 171300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 91 | 20240417 | 171200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 92 | 20240417 | 171100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 93 | 20240417 | 171000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 94 | 20240417 | 170900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 95 | 20240417 | 170800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 96 | 20240417 | 170700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 97 | 20240417 | 170600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 98 | 20240417 | 170500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 99 | 20240417 | 170400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 100 | 20240417 | 170300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 101 | 20240417 | 170200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 102 | 20240417 | 170100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 103 | 20240417 | 170000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 104 | 20240417 | 165900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 105 | 20240417 | 165800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 106 | 20240417 | 165700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 107 | 20240417 | 165600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 108 | 20240417 | 165500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 109 | 20240417 | 165400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 110 | 20240417 | 165300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 111 | 20240417 | 165200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 112 | 20240417 | 165100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 113 | 20240417 | 165000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 114 | 20240417 | 164900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 115 | 20240417 | 164800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 116 | 20240417 | 164700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 117 | 20240417 | 164600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 118 | 20240417 | 164500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 119 | 20240417 | 164400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 120 | 20240417 | 164300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 121 | 20240417 | 164200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 122 | 20240417 | 164100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 123 | 20240417 | 164000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 124 | 20240417 | 163900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 125 | 20240417 | 163800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 126 | 20240417 | 163700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 127 | 20240417 | 163600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 128 | 20240417 | 163500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 129 | 20240417 | 163400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 130 | 20240417 | 163300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 131 | 20240417 | 163200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 132 | 20240417 | 163100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 133 | 20240417 | 163000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 134 | 20240417 | 162900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 135 | 20240417 | 162800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 136 | 20240417 | 162700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 137 | 20240417 | 162600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 138 | 20240417 | 162500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 139 | 20240417 | 162400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 140 | 20240417 | 162300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 141 | 20240417 | 162200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 142 | 20240417 | 162100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 143 | 20240417 | 162000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 144 | 20240417 | 161900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 145 | 20240417 | 161800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 146 | 20240417 | 161700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 147 | 20240417 | 161600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 148 | 20240417 | 161500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 149 | 20240417 | 161400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 150 | 20240417 | 161300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 151 | 20240417 | 161200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 152 | 20240417 | 161100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 153 | 20240417 | 161000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 154 | 20240417 | 160900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 155 | 20240417 | 160800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 156 | 20240417 | 160700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 157 | 20240417 | 160600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 158 | 20240417 | 160500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 159 | 20240417 | 160400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 160 | 20240417 | 160300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 161 | 20240417 | 160200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 162 | 20240417 | 160100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 163 | 20240417 | 160000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 164 | 20240417 | 155900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 165 | 20240417 | 155800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 166 | 20240417 | 155700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 167 | 20240417 | 155600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 168 | 20240417 | 155500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 169 | 20240417 | 155400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 170 | 20240417 | 155300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 171 | 20240417 | 155200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 172 | 20240417 | 155100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 173 | 20240417 | 155000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 174 | 20240417 | 154900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 175 | 20240417 | 154800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 176 | 20240417 | 154700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 177 | 20240417 | 154600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 178 | 20240417 | 154500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 179 | 20240417 | 154400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 180 | 20240417 | 154300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 181 | 20240417 | 154200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 182 | 20240417 | 154100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 183 | 20240417 | 154000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 184 | 20240417 | 153900 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 185 | 20240417 | 153800 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 186 | 20240417 | 153700 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 187 | 20240417 | 153600 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 188 | 20240417 | 153500 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 189 | 20240417 | 153400 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 190 | 20240417 | 153300 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 191 | 20240417 | 153200 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 192 | 20240417 | 153100 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 0 |
| 193 | 20240417 | 153000 | 20408894200 | 142400 | 142400 | 142400 | 142400 | 4025 |
| 194 | 20240417 | 152900 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 195 | 20240417 | 152800 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 196 | 20240417 | 152700 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 197 | 20240417 | 152600 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 198 | 20240417 | 152500 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 199 | 20240417 | 152400 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 200 | 20240417 | 152300 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 201 | 20240417 | 152200 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 202 | 20240417 | 152100 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 203 | 20240417 | 152000 | 19835734200 | 142800 | 142800 | 142800 | 142800 | 0 |
| 204 | 20240417 | 151900 | 19835734200 | 142800 | 142800 | 142900 | 142800 | 247 |
| 205 | 20240417 | 151800 | 19800459800 | 143000 | 142700 | 143000 | 142700 | 759 |
| 206 | 20240417 | 151700 | 19692055700 | 142800 | 142700 | 142800 | 142600 | 397 |
| 207 | 20240417 | 151600 | 19635400600 | 142700 | 142700 | 143000 | 142600 | 670 |
| 208 | 20240417 | 151500 | 19539743000 | 142700 | 142800 | 142800 | 142600 | 611 |
| 209 | 20240417 | 151400 | 19452580500 | 142900 | 142600 | 143000 | 142600 | 756 |
| 210 | 20240417 | 151300 | 19344722100 | 142600 | 142700 | 143000 | 142600 | 1066 |
| 211 | 20240417 | 151200 | 19192612000 | 142700 | 142900 | 142900 | 142700 | 427 |
| 212 | 20240417 | 151100 | 19131654100 | 142800 | 143200 | 143200 | 142800 | 1876 |
| 213 | 20240417 | 151000 | 18863369100 | 143200 | 143200 | 143200 | 143100 | 380 |
| 214 | 20240417 | 150900 | 18808977500 | 143200 | 143100 | 143300 | 143100 | 255 |
| 215 | 20240417 | 150800 | 18772478000 | 143100 | 143200 | 143300 | 143100 | 500 |
| 216 | 20240417 | 150700 | 18700884100 | 143300 | 143200 | 143300 | 143200 | 240 |
| 217 | 20240417 | 150600 | 18666515900 | 143300 | 143100 | 143300 | 143100 | 317 |
| 218 | 20240417 | 150500 | 18621120400 | 143100 | 143200 | 143200 | 143100 | 147 |
| 219 | 20240417 | 150400 | 18600072000 | 143300 | 143300 | 143300 | 143200 | 542 |
| 220 | 20240417 | 150300 | 18522457400 | 143200 | 143200 | 143300 | 143200 | 99 |
| 221 | 20240417 | 150200 | 18508280000 | 143300 | 143200 | 143300 | 143200 | 178 |
| 222 | 20240417 | 150100 | 18482775100 | 143300 | 143200 | 143300 | 143200 | 290 |
| 223 | 20240417 | 150000 | 18441239200 | 143200 | 143400 | 143400 | 143200 | 418 |
| 224 | 20240417 | 145900 | 18381356700 | 143200 | 143200 | 143200 | 143200 | 144 |
| 225 | 20240417 | 145800 | 18360735900 | 143400 | 143200 | 143400 | 143200 | 336 |
| 226 | 20240417 | 145700 | 18312584100 | 143300 | 143300 | 143300 | 143200 | 224 |
| 227 | 20240417 | 145600 | 18280486400 | 143300 | 143400 | 143400 | 143300 | 63 |
| 228 | 20240417 | 145500 | 18271453800 | 143400 | 143400 | 143500 | 143300 | 330 |
| 229 | 20240417 | 145400 | 18224164100 | 143500 | 143400 | 143500 | 143300 | 304 |
| 230 | 20240417 | 145300 | 18180580600 | 143500 | 143400 | 143500 | 143300 | 231 |
| 231 | 20240417 | 145200 | 18147448200 | 143400 | 143400 | 143400 | 143300 | 96 |
| 232 | 20240417 | 145100 | 18133687200 | 143400 | 143400 | 143400 | 143300 | 90 |
| 233 | 20240417 | 145000 | 18120782200 | 143400 | 143400 | 143500 | 143400 | 270 |
| 234 | 20240417 | 144900 | 18082063800 | 143400 | 143600 | 143600 | 143400 | 109 |
| 235 | 20240417 | 144800 | 18066420800 | 143500 | 143500 | 143600 | 143400 | 187 |
| 236 | 20240417 | 144700 | 18039583600 | 143400 | 143400 | 143500 | 143400 | 121 |
| 237 | 20240417 | 144600 | 18022232000 | 143400 | 143400 | 143500 | 143300 | 220 |
| 238 | 20240417 | 144500 | 17990681800 | 143400 | 143400 | 143400 | 143300 | 260 |
| 239 | 20240417 | 144400 | 17953420700 | 143400 | 143400 | 143400 | 143300 | 355 |
| 240 | 20240417 | 144300 | 17902513800 | 143400 | 143600 | 143600 | 143400 | 713 |
| 241 | 20240417 | 144200 | 17800212200 | 143600 | 143600 | 143600 | 143600 | 51 |
| 242 | 20240417 | 144100 | 17792888600 | 143600 | 143500 | 143600 | 143500 | 181 |
| 243 | 20240417 | 144000 | 17766907700 | 143600 | 143600 | 143700 | 143500 | 271 |
| 244 | 20240417 | 143900 | 17727992200 | 143700 | 143700 | 143800 | 143600 | 363 |
| 245 | 20240417 | 143800 | 17675834900 | 143600 | 143800 | 143800 | 143600 | 163 |
| 246 | 20240417 | 143700 | 17652413900 | 143700 | 143800 | 143800 | 143700 | 135 |
| 247 | 20240417 | 143600 | 17633013200 | 143800 | 143700 | 143900 | 143700 | 17 |
| 248 | 20240417 | 143500 | 17630568700 | 143600 | 143700 | 143700 | 143600 | 161 |
| 249 | 20240417 | 143400 | 17607443300 | 143900 | 144000 | 144000 | 143500 | 617 |
| 250 | 20240417 | 143300 | 17518711700 | 144000 | 144200 | 144300 | 143900 | 630 |
| 251 | 20240417 | 143200 | 17427943100 | 144300 | 144300 | 144300 | 144300 | 265 |
| 252 | 20240417 | 143100 | 17389703600 | 144400 | 144300 | 144400 | 144300 | 111 |
| 253 | 20240417 | 143000 | 17373685000 | 144200 | 144400 | 144400 | 144200 | 169 |
| 254 | 20240417 | 142900 | 17349296000 | 144300 | 144200 | 144400 | 144200 | 223 |
| 255 | 20240417 | 142800 | 17317120900 | 144200 | 144300 | 144300 | 144200 | 115 |
| 256 | 20240417 | 142700 | 17300530300 | 144300 | 144200 | 144300 | 144200 | 143 |
| 257 | 20240417 | 142600 | 17279900600 | 144200 | 144300 | 144300 | 144200 | 105 |
| 258 | 20240417 | 142500 | 17264757600 | 144300 | 144300 | 144400 | 144300 | 102 |
| 259 | 20240417 | 142400 | 17250038500 | 144300 | 144300 | 144400 | 144300 | 203 |
| 260 | 20240417 | 142300 | 17220745400 | 144300 | 144300 | 144500 | 144300 | 143 |
| 261 | 20240417 | 142200 | 17200101300 | 144200 | 144100 | 144200 | 144100 | 142 |
| 262 | 20240417 | 142100 | 17179630500 | 144100 | 144100 | 144100 | 144100 | 80 |
| 263 | 20240417 | 142000 | 17168102500 | 144100 | 144000 | 144200 | 144000 | 168 |
| 264 | 20240417 | 141900 | 17143902500 | 144000 | 144000 | 144200 | 144000 | 70 |
| 265 | 20240417 | 141800 | 17133820200 | 144000 | 144300 | 144300 | 144000 | 212 |
| 266 | 20240417 | 141700 | 17103269800 | 144300 | 144500 | 144500 | 144300 | 920 |
| 267 | 20240417 | 141600 | 16970343600 | 144500 | 144600 | 144600 | 144500 | 50 |
| 268 | 20240417 | 141500 | 16963117500 | 144500 | 144500 | 144600 | 144500 | 40 |
| 269 | 20240417 | 141400 | 16957335800 | 144600 | 144800 | 144900 | 144600 | 196 |
| 270 | 20240417 | 141300 | 16928977600 | 144800 | 144700 | 144800 | 144600 | 149 |
| 271 | 20240417 | 141200 | 16907412000 | 144700 | 144700 | 144800 | 144700 | 103 |
| 272 | 20240417 | 141100 | 16892503900 | 144600 | 144900 | 144900 | 144600 | 133 |
| 273 | 20240417 | 141000 | 16873243900 | 144900 | 144800 | 144900 | 144800 | 74 |
| 274 | 20240417 | 140900 | 16862521700 | 144800 | 144600 | 144800 | 144600 | 56 |
| 275 | 20240417 | 140800 | 16854419700 | 144600 | 144700 | 144800 | 144600 | 128 |
| 276 | 20240417 | 140700 | 16835897400 | 144800 | 144800 | 144800 | 144700 | 154 |
| 277 | 20240417 | 140600 | 16813603200 | 144800 | 144900 | 144900 | 144800 | 170 |
| 278 | 20240417 | 140500 | 16788986300 | 144900 | 145200 | 145200 | 144900 | 202 |
| 279 | 20240417 | 140400 | 16759700300 | 145000 | 145200 | 145200 | 145000 | 68 |
| 280 | 20240417 | 140300 | 16749829400 | 145200 | 145400 | 145400 | 145000 | 533 |
| 281 | 20240417 | 140200 | 16672415200 | 145500 | 145400 | 145500 | 145400 | 174 |
| 282 | 20240417 | 140100 | 16647104600 | 145400 | 145400 | 145500 | 145400 | 180 |
| 283 | 20240417 | 140000 | 16620922600 | 145400 | 145400 | 145500 | 145400 | 384 |
| 284 | 20240417 | 135900 | 16565069900 | 145500 | 145300 | 145500 | 145300 | 81 |
| 285 | 20240417 | 135800 | 16553294600 | 145300 | 145200 | 145300 | 145200 | 32 |
| 286 | 20240417 | 135700 | 16548647700 | 145300 | 145200 | 145300 | 145200 | 97 |
| 287 | 20240417 | 135600 | 16534559000 | 145300 | 145500 | 145500 | 145300 | 371 |
| 288 | 20240417 | 135500 | 16480630000 | 145400 | 145600 | 145600 | 145400 | 60 |
| 289 | 20240417 | 135400 | 16471903500 | 145500 | 145600 | 145600 | 145500 | 30 |
| 290 | 20240417 | 135300 | 16467538300 | 145700 | 145600 | 145800 | 145600 | 321 |
| 291 | 20240417 | 135200 | 16420775100 | 145700 | 145500 | 145700 | 145500 | 183 |
| 292 | 20240417 | 135100 | 16394139800 | 145500 | 145300 | 145500 | 145300 | 306 |
| 293 | 20240417 | 135000 | 16349636900 | 145300 | 145300 | 145400 | 145300 | 83 |
| 294 | 20240417 | 134900 | 16337576900 | 145300 | 145200 | 145300 | 145200 | 178 |
| 295 | 20240417 | 134800 | 16311715000 | 145200 | 145000 | 145200 | 145000 | 94 |
| 296 | 20240417 | 134700 | 16298074900 | 145300 | 145100 | 145300 | 145000 | 61 |
| 297 | 20240417 | 134600 | 16289214400 | 145200 | 145100 | 145200 | 145100 | 192 |
| 298 | 20240417 | 134500 | 16261348600 | 145200 | 145400 | 145400 | 145100 | 325 |
| 299 | 20240417 | 134400 | 16214124800 | 145200 | 145200 | 145300 | 145100 | 251 |
| 300 | 20240417 | 134300 | 16177667900 | 145200 | 145100 | 145300 | 145000 | 297 |
| 301 | 20240417 | 134200 | 16134555000 | 145100 | 145000 | 145100 | 144900 | 868 |
| 302 | 20240417 | 134100 | 16008689600 | 145000 | 144900 | 145000 | 144900 | 181 |
| 303 | 20240417 | 134000 | 15982461100 | 144900 | 144800 | 144900 | 144800 | 203 |
| 304 | 20240417 | 133900 | 15953062000 | 144800 | 144500 | 144800 | 144500 | 604 |
| 305 | 20240417 | 133800 | 15865733600 | 144400 | 144300 | 144400 | 144300 | 99 |
| 306 | 20240417 | 133700 | 15851438600 | 144300 | 144300 | 144300 | 144300 | 4 |
| 307 | 20240417 | 133600 | 15850861400 | 144400 | 144300 | 144400 | 144300 | 58 |
| 308 | 20240417 | 133500 | 15842491900 | 144300 | 144300 | 144300 | 144200 | 100 |
| 309 | 20240417 | 133400 | 15828062200 | 144300 | 144300 | 144500 | 144300 | 147 |
| 310 | 20240417 | 133300 | 15806836900 | 144300 | 144500 | 144500 | 144300 | 125 |
| 311 | 20240417 | 133200 | 15788775400 | 144500 | 144600 | 144600 | 144500 | 103 |
| 312 | 20240417 | 133100 | 15773881800 | 144500 | 144500 | 144600 | 144500 | 570 |
| 313 | 20240417 | 133000 | 15691489700 | 144500 | 144400 | 144500 | 144400 | 44 |
| 314 | 20240417 | 132900 | 15685133400 | 144400 | 144300 | 144400 | 144300 | 292 |
| 315 | 20240417 | 132800 | 15642968800 | 144300 | 144300 | 144300 | 144300 | 29 |
| 316 | 20240417 | 132700 | 15638784100 | 144300 | 144200 | 144300 | 144200 | 205 |
| 317 | 20240417 | 132600 | 15609218000 | 144200 | 144200 | 144200 | 144200 | 355 |
| 318 | 20240417 | 132500 | 15558027000 | 144000 | 144100 | 144200 | 144000 | 50 |
| 319 | 20240417 | 132400 | 15550823200 | 144100 | 144200 | 144200 | 144000 | 140 |
| 320 | 20240417 | 132300 | 15530637600 | 144000 | 144100 | 144100 | 144000 | 163 |
| 321 | 20240417 | 132200 | 15507151000 | 144200 | 144100 | 144200 | 144100 | 104 |
| 322 | 20240417 | 132100 | 15492164500 | 144000 | 143900 | 144000 | 143900 | 25 |
| 323 | 20240417 | 132000 | 15488566600 | 144000 | 144000 | 144100 | 144000 | 30 |
| 324 | 20240417 | 131900 | 15484245400 | 144100 | 144100 | 144100 | 144000 | 144 |
| 325 | 20240417 | 131800 | 15463504900 | 144100 | 144200 | 144300 | 144100 | 17 |
| 326 | 20240417 | 131700 | 15461054900 | 144200 | 144100 | 144200 | 144100 | 102 |
| 327 | 20240417 | 131600 | 15446351000 | 144100 | 144300 | 144300 | 144100 | 17 |
| 328 | 20240417 | 131500 | 15443899800 | 144200 | 144300 | 144300 | 144200 | 309 |
| 329 | 20240417 | 131400 | 15399340700 | 144300 | 144200 | 144300 | 144200 | 59 |
| 330 | 20240417 | 131300 | 15390828000 | 144200 | 144300 | 144300 | 144200 | 231 |
| 331 | 20240417 | 131200 | 15357494800 | 144300 | 144200 | 144300 | 144200 | 128 |
| 332 | 20240417 | 131100 | 15339027800 | 144300 | 144200 | 144300 | 144200 | 414 |
| 333 | 20240417 | 131000 | 15279297900 | 144100 | 144200 | 144200 | 144000 | 265 |
| 334 | 20240417 | 130900 | 15241092200 | 144100 | 144000 | 144100 | 144000 | 62 |
| 335 | 20240417 | 130800 | 15232160700 | 144000 | 143900 | 144000 | 143900 | 41 |
| 336 | 20240417 | 130700 | 15226259700 | 144000 | 144000 | 144000 | 143900 | 54 |
| 337 | 20240417 | 130600 | 15218485800 | 144000 | 143800 | 144000 | 143800 | 92 |
| 338 | 20240417 | 130500 | 15205244500 | 143900 | 144000 | 144000 | 143900 | 153 |
| 339 | 20240417 | 130400 | 15183226600 | 144000 | 144000 | 144000 | 143900 | 17 |
| 340 | 20240417 | 130300 | 15180779200 | 144000 | 144100 | 144100 | 143900 | 201 |
| 341 | 20240417 | 130200 | 15151839900 | 144200 | 144200 | 144200 | 144100 | 266 |
| 342 | 20240417 | 130100 | 15113506700 | 144100 | 144100 | 144100 | 144100 | 10 |
| 343 | 20240417 | 130000 | 15112065700 | 144100 | 144200 | 144200 | 144100 | 87 |
| 344 | 20240417 | 125900 | 15099528600 | 144200 | 144300 | 144300 | 144200 | 46 |
| 345 | 20240417 | 125800 | 15092895100 | 144300 | 144300 | 144300 | 144300 | 27 |
| 346 | 20240417 | 125700 | 15088999000 | 144300 | 144300 | 144300 | 144200 | 77 |
| 347 | 20240417 | 125600 | 15077888000 | 144300 | 144200 | 144300 | 144200 | 145 |
| 348 | 20240417 | 125500 | 15056965200 | 144200 | 143900 | 144200 | 143900 | 243 |
| 349 | 20240417 | 125400 | 15021929700 | 143900 | 144000 | 144100 | 143900 | 97 |
| 350 | 20240417 | 125300 | 15007958200 | 143900 | 143800 | 143900 | 143600 | 85 |
| 351 | 20240417 | 125200 | 14995730400 | 143800 | 143700 | 143800 | 143600 | 332 |
| 352 | 20240417 | 125100 | 14948025500 | 143600 | 143600 | 143600 | 143500 | 130 |
| 353 | 20240417 | 125000 | 14929363500 | 143600 | 143700 | 143700 | 143600 | 88 |
| 354 | 20240417 | 124900 | 14916726500 | 143700 | 143600 | 143700 | 143600 | 13 |
| 355 | 20240417 | 124800 | 14914858500 | 143600 | 143600 | 143600 | 143500 | 81 |
| 356 | 20240417 | 124700 | 14903227400 | 143600 | 143700 | 143700 | 143600 | 26 |
| 357 | 20240417 | 124600 | 14899493200 | 143700 | 143300 | 143700 | 143300 | 862 |
| 358 | 20240417 | 124500 | 14775717600 | 143300 | 143300 | 143400 | 143200 | 211 |
| 359 | 20240417 | 124400 | 14745482200 | 143100 | 143300 | 143400 | 143100 | 534 |
| 360 | 20240417 | 124300 | 14668989300 | 143400 | 143300 | 143400 | 143300 | 259 |
| 361 | 20240417 | 124200 | 14631868800 | 143300 | 143300 | 143400 | 143300 | 129 |
| 362 | 20240417 | 124100 | 14613376600 | 143300 | 143400 | 143400 | 143300 | 69 |
| 363 | 20240417 | 124000 | 14603482600 | 143300 | 143400 | 143500 | 143300 | 282 |
| 364 | 20240417 | 123900 | 14563029200 | 143400 | 143400 | 143400 | 143400 | 40 |
| 365 | 20240417 | 123800 | 14557293200 | 143400 | 143300 | 143500 | 143300 | 499 |
| 366 | 20240417 | 123700 | 14485771000 | 143300 | 143400 | 143400 | 143300 | 106 |
| 367 | 20240417 | 123600 | 14470581000 | 143400 | 143600 | 143600 | 143400 | 420 |
| 368 | 20240417 | 123500 | 14410314900 | 143600 | 143600 | 143700 | 143600 | 75 |
| 369 | 20240417 | 123400 | 14399544500 | 143700 | 143700 | 143700 | 143600 | 312 |
| 370 | 20240417 | 123300 | 14354720200 | 143700 | 143900 | 143900 | 143700 | 467 |
| 371 | 20240417 | 123200 | 14287537000 | 143900 | 143500 | 143900 | 143400 | 522 |
| 372 | 20240417 | 123100 | 14212505600 | 143500 | 143700 | 143800 | 143500 | 746 |
| 373 | 20240417 | 123000 | 14105397200 | 143700 | 143700 | 143800 | 143700 | 152 |
| 374 | 20240417 | 122900 | 14083550500 | 143800 | 143800 | 143800 | 143800 | 138 |
| 375 | 20240417 | 122800 | 14063706100 | 143800 | 143900 | 143900 | 143700 | 253 |
| 376 | 20240417 | 122700 | 14027325000 | 143900 | 143900 | 143900 | 143900 | 62 |
| 377 | 20240417 | 122600 | 14018403200 | 143900 | 144000 | 144000 | 143900 | 33 |
| 378 | 20240417 | 122500 | 14013654400 | 144000 | 144100 | 144100 | 143900 | 301 |
| 379 | 20240417 | 122400 | 13970308600 | 144000 | 144100 | 144200 | 144000 | 113 |
| 380 | 20240417 | 122300 | 13954028900 | 144000 | 144200 | 144300 | 144000 | 246 |
| 381 | 20240417 | 122200 | 13918536200 | 144300 | 144300 | 144300 | 144200 | 173 |
| 382 | 20240417 | 122100 | 13893581600 | 144300 | 144100 | 144300 | 144100 | 91 |
| 383 | 20240417 | 122000 | 13880456800 | 144200 | 144300 | 144300 | 144200 | 912 |
| 384 | 20240417 | 121900 | 13748922500 | 144300 | 144300 | 144300 | 144200 | 215 |
| 385 | 20240417 | 121800 | 13717899500 | 144300 | 144000 | 144300 | 144000 | 5 |
| 386 | 20240417 | 121700 | 13717179200 | 144000 | 144300 | 144300 | 144000 | 177 |
| 387 | 20240417 | 121600 | 13691673200 | 144300 | 144100 | 144300 | 144000 | 124 |
| 388 | 20240417 | 121500 | 13673784100 | 144100 | 144000 | 144200 | 144000 | 98 |
| 389 | 20240417 | 121400 | 13659652900 | 144200 | 144200 | 144200 | 144200 | 219 |
| 390 | 20240417 | 121300 | 13628073100 | 144200 | 143900 | 144200 | 143800 | 101 |
| 391 | 20240417 | 121200 | 13613527200 | 143900 | 144100 | 144100 | 143900 | 85 |
| 392 | 20240417 | 121100 | 13601294500 | 144100 | 144100 | 144100 | 144000 | 689 |
| 393 | 20240417 | 121000 | 13502064500 | 144100 | 144300 | 144300 | 144100 | 131 |
| 394 | 20240417 | 120900 | 13483173300 | 144200 | 144200 | 144300 | 144200 | 307 |
| 395 | 20240417 | 120800 | 13438896500 | 144100 | 143900 | 144200 | 143900 | 540 |
| 396 | 20240417 | 120700 | 13361116300 | 143900 | 143800 | 143900 | 143700 | 282 |
| 397 | 20240417 | 120600 | 13320561700 | 143800 | 143800 | 143800 | 143700 | 182 |
| 398 | 20240417 | 120500 | 13294399800 | 143800 | 143800 | 143800 | 143700 | 56 |
| 399 | 20240417 | 120400 | 13286347100 | 143800 | 143700 | 143800 | 143700 | 95 |
| 400 | 20240417 | 120300 | 13272693600 | 143600 | 143300 | 143600 | 143300 | 152 |
| 401 | 20240417 | 120200 | 13250883000 | 143300 | 143500 | 143500 | 143300 | 125 |
| 402 | 20240417 | 120100 | 13232951400 | 143500 | 143500 | 143500 | 143500 | 46 |
| 403 | 20240417 | 120000 | 13226350400 | 143400 | 143300 | 143400 | 143300 | 154 |
| 404 | 20240417 | 115900 | 13204274200 | 143300 | 143500 | 143500 | 143300 | 86 |
| 405 | 20240417 | 115800 | 13191942500 | 143500 | 143500 | 143600 | 143500 | 69 |
| 406 | 20240417 | 115700 | 13182039000 | 143600 | 143300 | 143700 | 143300 | 276 |
| 407 | 20240417 | 115600 | 13142413700 | 143300 | 143200 | 143500 | 143000 | 294 |
| 408 | 20240417 | 115500 | 13100298800 | 143000 | 143000 | 143200 | 143000 | 352 |
| 409 | 20240417 | 115400 | 13049960500 | 143100 | 143400 | 143400 | 143100 | 1327 |
| 410 | 20240417 | 115300 | 12859941700 | 143400 | 143500 | 143500 | 143300 | 584 |
| 411 | 20240417 | 115200 | 12776189200 | 143500 | 143600 | 143600 | 143500 | 796 |
| 412 | 20240417 | 115100 | 12661928400 | 143600 | 143700 | 143800 | 143600 | 419 |
| 413 | 20240417 | 115000 | 12601739400 | 143700 | 143800 | 143900 | 143700 | 912 |
| 414 | 20240417 | 114900 | 12470664500 | 143800 | 143800 | 143900 | 143800 | 59 |
| 415 | 20240417 | 114800 | 12462179800 | 143900 | 143800 | 143900 | 143800 | 49 |
| 416 | 20240417 | 114700 | 12455131600 | 143800 | 143800 | 143900 | 143800 | 198 |
| 417 | 20240417 | 114600 | 12426657900 | 143700 | 144000 | 144000 | 143700 | 125 |
| 418 | 20240417 | 114500 | 12408682500 | 144000 | 143900 | 144000 | 143900 | 107 |
| 419 | 20240417 | 114400 | 12393275500 | 143900 | 144100 | 144100 | 143700 | 323 |
| 420 | 20240417 | 114300 | 12346827500 | 144000 | 143900 | 144000 | 143900 | 21 |
| 421 | 20240417 | 114200 | 12343803800 | 143900 | 143900 | 144000 | 143900 | 401 |
| 422 | 20240417 | 114100 | 12286095300 | 143800 | 143800 | 143900 | 143700 | 66 |
| 423 | 20240417 | 114000 | 12276605900 | 143800 | 143800 | 143800 | 143700 | 73 |
| 424 | 20240417 | 113900 | 12266109600 | 143800 | 143900 | 143900 | 143800 | 55 |
| 425 | 20240417 | 113800 | 12258200500 | 143900 | 143900 | 143900 | 143800 | 213 |
| 426 | 20240417 | 113700 | 12227555600 | 143900 | 144000 | 144100 | 143900 | 385 |
| 427 | 20240417 | 113600 | 12172105600 | 144100 | 144100 | 144100 | 144100 | 104 |
| 428 | 20240417 | 113500 | 12157119200 | 144100 | 144000 | 144100 | 144000 | 86 |
| 429 | 20240417 | 113400 | 12144732300 | 144000 | 144200 | 144200 | 144000 | 454 |
| 430 | 20240417 | 113300 | 12079310900 | 144200 | 144200 | 144500 | 144200 | 41 |
| 431 | 20240417 | 113200 | 12073397300 | 144500 | 144400 | 144500 | 144400 | 183 |
| 432 | 20240417 | 113100 | 12046965500 | 144100 | 144500 | 144500 | 144000 | 234 |
| 433 | 20240417 | 113000 | 12013246000 | 144500 | 144300 | 144500 | 144000 | 437 |
| 434 | 20240417 | 112900 | 11950240400 | 144200 | 144800 | 145300 | 144100 | 132 |
| 435 | 20240417 | 112800 | 11931114000 | 144200 | 144100 | 144700 | 144000 | 337 |
| 436 | 20240417 | 112700 | 11882423600 | 144100 | 144600 | 144600 | 143900 | 1610 |
| 437 | 20240417 | 112600 | 11649930300 | 144700 | 144800 | 144800 | 144700 | 427 |
| 438 | 20240417 | 112500 | 11588132600 | 144800 | 144900 | 145000 | 144800 | 269 |
| 439 | 20240417 | 112400 | 11549164300 | 145000 | 145300 | 145300 | 144900 | 288 |
| 440 | 20240417 | 112300 | 11507398500 | 145300 | 145300 | 145300 | 145000 | 344 |
| 441 | 20240417 | 112200 | 11457465900 | 145300 | 145600 | 145600 | 145300 | 580 |
| 442 | 20240417 | 112100 | 11373116400 | 145600 | 145600 | 145700 | 145600 | 94 |
| 443 | 20240417 | 112000 | 11359429800 | 145600 | 145900 | 145900 | 145500 | 30 |
| 444 | 20240417 | 111900 | 11355063100 | 145900 | 145800 | 145900 | 145500 | 995 |
| 445 | 20240417 | 111800 | 11210203500 | 145800 | 145700 | 145900 | 145700 | 60 |
| 446 | 20240417 | 111700 | 11201460400 | 145700 | 145900 | 145900 | 145700 | 915 |
| 447 | 20240417 | 111600 | 11068087500 | 145900 | 145900 | 145900 | 145800 | 17 |
| 448 | 20240417 | 111500 | 11065608400 | 145800 | 145800 | 146000 | 145700 | 218 |
| 449 | 20240417 | 111400 | 11033837800 | 145800 | 146100 | 146100 | 145700 | 231 |
| 450 | 20240417 | 111300 | 11000168300 | 146100 | 146100 | 146100 | 146000 | 62 |
| 451 | 20240417 | 111200 | 10991111100 | 146100 | 146100 | 146100 | 145800 | 238 |
| 452 | 20240417 | 111100 | 10956369000 | 146400 | 146000 | 146400 | 146000 | 34 |
| 453 | 20240417 | 111000 | 10951398300 | 146300 | 146400 | 146400 | 146000 | 360 |
| 454 | 20240417 | 110900 | 10898786100 | 146400 | 146200 | 146400 | 146200 | 277 |
| 455 | 20240417 | 110800 | 10858288400 | 146200 | 146300 | 146300 | 146200 | 290 |
| 456 | 20240417 | 110700 | 10815877800 | 146400 | 146500 | 146500 | 146400 | 231 |
| 457 | 20240417 | 110600 | 10782046600 | 146300 | 146400 | 146600 | 146300 | 165 |
| 458 | 20240417 | 110500 | 10757885800 | 146400 | 146500 | 146500 | 146400 | 122 |
| 459 | 20240417 | 110400 | 10740024500 | 146600 | 146900 | 146900 | 146500 | 457 |
| 460 | 20240417 | 110300 | 10672997700 | 146900 | 147200 | 147200 | 146900 | 200 |
| 461 | 20240417 | 110200 | 10643590500 | 147200 | 147100 | 147300 | 147100 | 614 |
| 462 | 20240417 | 110100 | 10553212400 | 147100 | 146700 | 147200 | 146600 | 4177 |
| 463 | 20240417 | 110000 | 9939354000 | 146700 | 146400 | 146700 | 146400 | 393 |
| 464 | 20240417 | 105900 | 9881730200 | 146500 | 146500 | 146500 | 146400 | 226 |
| 465 | 20240417 | 105800 | 9848631100 | 146500 | 146700 | 146800 | 146500 | 950 |
| 466 | 20240417 | 105700 | 9709292400 | 146700 | 146700 | 146800 | 146600 | 203 |
| 467 | 20240417 | 105600 | 9679510000 | 146700 | 146500 | 146800 | 146500 | 654 |
| 468 | 20240417 | 105500 | 9583614000 | 146500 | 146400 | 146600 | 146400 | 297 |
| 469 | 20240417 | 105400 | 9540099400 | 146400 | 145800 | 146600 | 145800 | 1796 |
| 470 | 20240417 | 105300 | 9277414800 | 145800 | 145400 | 145800 | 145400 | 313 |
| 471 | 20240417 | 105200 | 9231808000 | 145600 | 145300 | 145600 | 145300 | 369 |
| 472 | 20240417 | 105100 | 9178119600 | 145300 | 145500 | 145500 | 145300 | 62 |
| 473 | 20240417 | 105000 | 9169105600 | 145500 | 145300 | 145600 | 145300 | 241 |
| 474 | 20240417 | 104900 | 9134052500 | 145400 | 145300 | 145400 | 145300 | 84 |
| 475 | 20240417 | 104800 | 9121842500 | 145400 | 145400 | 145400 | 145400 | 34 |
| 476 | 20240417 | 104700 | 9116898900 | 145400 | 145400 | 145400 | 145400 | 35 |
| 477 | 20240417 | 104600 | 9111809900 | 145400 | 145300 | 145500 | 145300 | 16 |
| 478 | 20240417 | 104500 | 9109483300 | 145300 | 145300 | 145500 | 145300 | 557 |
| 479 | 20240417 | 104400 | 9028463800 | 145300 | 145400 | 145500 | 145300 | 45 |
| 480 | 20240417 | 104300 | 9021921800 | 145400 | 145200 | 145400 | 145200 | 8 |
| 481 | 20240417 | 104200 | 9020758800 | 145400 | 145300 | 145500 | 145300 | 381 |
| 482 | 20240417 | 104100 | 8965352500 | 145300 | 145000 | 145300 | 145000 | 170 |
| 483 | 20240417 | 104000 | 8940691800 | 144900 | 144900 | 145000 | 144900 | 104 |
| 484 | 20240417 | 103900 | 8925619600 | 144900 | 145000 | 145000 | 144900 | 38 |
| 485 | 20240417 | 103800 | 8920112100 | 145000 | 145000 | 145000 | 145000 | 21 |
| 486 | 20240417 | 103700 | 8917067100 | 145000 | 145000 | 145000 | 145000 | 33 |
| 487 | 20240417 | 103600 | 8912282100 | 145000 | 144900 | 145100 | 144900 | 38 |
| 488 | 20240417 | 103500 | 8906775100 | 144900 | 145300 | 145300 | 144900 | 1131 |
| 489 | 20240417 | 103400 | 8742674800 | 145400 | 145500 | 145500 | 145400 | 143 |
| 490 | 20240417 | 103300 | 8721881500 | 145500 | 145200 | 145500 | 145100 | 129 |
| 491 | 20240417 | 103200 | 8703156200 | 145500 | 145600 | 145700 | 145300 | 802 |
| 492 | 20240417 | 103100 | 8586488100 | 145600 | 145600 | 145600 | 145500 | 622 |
| 493 | 20240417 | 103000 | 8495925000 | 145500 | 145500 | 145600 | 145400 | 74 |
| 494 | 20240417 | 102900 | 8485158000 | 145600 | 145500 | 145600 | 145300 | 308 |
| 495 | 20240417 | 102800 | 8440327600 | 145500 | 145400 | 145600 | 145400 | 64 |
| 496 | 20240417 | 102700 | 8431013400 | 145300 | 145600 | 145600 | 145300 | 82 |
| 497 | 20240417 | 102600 | 8419074500 | 145300 | 145500 | 145700 | 145300 | 320 |
| 498 | 20240417 | 102500 | 8372490700 | 145500 | 145400 | 145500 | 145400 | 136 |
| 499 | 20240417 | 102400 | 8352710200 | 145500 | 145200 | 145500 | 145100 | 516 |
| 500 | 20240417 | 102300 | 8277801400 | 145200 | 145300 | 145300 | 145100 | 210 |
| 501 | 20240417 | 102200 | 8247304700 | 145300 | 145400 | 145400 | 145000 | 286 |
| 502 | 20240417 | 102100 | 8205806200 | 145400 | 144900 | 145400 | 144900 | 318 |
| 503 | 20240417 | 102000 | 8159689800 | 145000 | 145000 | 145000 | 144900 | 191 |
| 504 | 20240417 | 101900 | 8131995900 | 145000 | 145100 | 145200 | 144900 | 237 |
| 505 | 20240417 | 101800 | 8097628400 | 145100 | 145100 | 145200 | 145000 | 169 |
| 506 | 20240417 | 101700 | 8073117900 | 145100 | 145400 | 145600 | 145100 | 791 |
| 507 | 20240417 | 101600 | 7958123800 | 145600 | 145400 | 145700 | 145400 | 161 |
| 508 | 20240417 | 101500 | 7934685600 | 145600 | 144900 | 145600 | 144700 | 773 |
| 509 | 20240417 | 101400 | 7822470900 | 144700 | 145100 | 145100 | 144700 | 416 |
| 510 | 20240417 | 101300 | 7762176900 | 145100 | 144700 | 145100 | 144700 | 373 |
| 511 | 20240417 | 101200 | 7708170800 | 144700 | 144900 | 145500 | 144700 | 454 |
| 512 | 20240417 | 101100 | 7642453500 | 144900 | 144700 | 145600 | 144700 | 124 |
| 513 | 20240417 | 101000 | 7624483300 | 145000 | 144900 | 145000 | 144600 | 628 |
| 514 | 20240417 | 100900 | 7533546300 | 145000 | 145700 | 145700 | 144900 | 1564 |
| 515 | 20240417 | 100800 | 7306327900 | 145700 | 145900 | 146000 | 145700 | 279 |
| 516 | 20240417 | 100700 | 7265637600 | 145900 | 146300 | 146500 | 145900 | 721 |
| 517 | 20240417 | 100600 | 7160224400 | 146400 | 146100 | 146400 | 145800 | 357 |
| 518 | 20240417 | 100500 | 7108058000 | 146200 | 146100 | 146200 | 146100 | 307 |
| 519 | 20240417 | 100400 | 7063177500 | 146200 | 145900 | 146200 | 145900 | 573 |
| 520 | 20240417 | 100300 | 6979496500 | 145900 | 145600 | 145900 | 145600 | 241 |
| 521 | 20240417 | 100200 | 6944377500 | 145600 | 145600 | 145700 | 145500 | 223 |
| 522 | 20240417 | 100100 | 6911910800 | 145500 | 145600 | 145600 | 145500 | 139 |
| 523 | 20240417 | 100000 | 6891674600 | 145500 | 145600 | 145600 | 145500 | 148 |
| 524 | 20240417 | 095900 | 6870140000 | 145600 | 145700 | 145700 | 145500 | 660 |
| 525 | 20240417 | 095800 | 6774013400 | 145800 | 145700 | 145900 | 145700 | 184 |
| 526 | 20240417 | 095700 | 6747197800 | 145900 | 145700 | 145900 | 145700 | 52 |
| 527 | 20240417 | 095600 | 6739620300 | 145700 | 145700 | 145900 | 145600 | 159 |
| 528 | 20240417 | 095500 | 6716445600 | 145900 | 146000 | 146200 | 145800 | 548 |
| 529 | 20240417 | 095400 | 6636443100 | 146000 | 145700 | 146000 | 145700 | 74 |
| 530 | 20240417 | 095300 | 6625643300 | 145700 | 145500 | 146200 | 145500 | 958 |
| 531 | 20240417 | 095200 | 6486078000 | 146000 | 145800 | 146000 | 145500 | 872 |
| 532 | 20240417 | 095100 | 6359192300 | 146200 | 146600 | 146600 | 145500 | 2183 |
| 533 | 20240417 | 095000 | 6039952100 | 146700 | 146800 | 146800 | 146500 | 387 |
| 534 | 20240417 | 094900 | 5983190100 | 146800 | 146900 | 146900 | 146800 | 427 |
| 535 | 20240417 | 094800 | 5920489800 | 146800 | 146800 | 146900 | 146700 | 870 |
| 536 | 20240417 | 094700 | 5792777000 | 146800 | 147100 | 147100 | 146600 | 613 |
| 537 | 20240417 | 094600 | 5702741300 | 147100 | 146600 | 147200 | 146600 | 2068 |
| 538 | 20240417 | 094500 | 5398826800 | 146500 | 146300 | 146800 | 146300 | 1522 |
| 539 | 20240417 | 094400 | 5175965700 | 146200 | 146100 | 146500 | 146100 | 942 |
| 540 | 20240417 | 094300 | 5038207800 | 146100 | 145700 | 146200 | 145700 | 1830 |
| 541 | 20240417 | 094200 | 4771280600 | 145700 | 144500 | 145800 | 144400 | 1759 |
| 542 | 20240417 | 094100 | 4515948000 | 144500 | 143900 | 144500 | 143800 | 1848 |
| 543 | 20240417 | 094000 | 4249700800 | 143900 | 143700 | 143900 | 143700 | 341 |
| 544 | 20240417 | 093900 | 4200655600 | 143600 | 143500 | 143700 | 143500 | 598 |
| 545 | 20240417 | 093800 | 4114770500 | 143500 | 143300 | 143600 | 143300 | 826 |
| 546 | 20240417 | 093700 | 3996256300 | 143100 | 142800 | 143300 | 142800 | 376 |
| 547 | 20240417 | 093600 | 3942441600 | 142800 | 142700 | 142800 | 142700 | 170 |
| 548 | 20240417 | 093500 | 3918177800 | 142800 | 142900 | 142900 | 142700 | 581 |
| 549 | 20240417 | 093400 | 3835176200 | 142900 | 142800 | 142900 | 142800 | 155 |
| 550 | 20240417 | 093300 | 3813035600 | 142900 | 142800 | 142900 | 142800 | 294 |
| 551 | 20240417 | 093200 | 3771041900 | 142800 | 142800 | 142900 | 142800 | 108 |
| 552 | 20240417 | 093100 | 3755619300 | 142700 | 142800 | 142800 | 142600 | 192 |
| 553 | 20240417 | 093000 | 3728215700 | 142800 | 142900 | 143000 | 142800 | 251 |
| 554 | 20240417 | 092900 | 3692356300 | 142900 | 143100 | 143100 | 142900 | 161 |
| 555 | 20240417 | 092800 | 3669329200 | 143100 | 143200 | 143300 | 143000 | 394 |
| 556 | 20240417 | 092700 | 3612915900 | 143300 | 143300 | 143300 | 143100 | 236 |
| 557 | 20240417 | 092600 | 3579105200 | 143300 | 142600 | 143300 | 142400 | 1983 |
| 558 | 20240417 | 092500 | 3295546500 | 142300 | 142200 | 142700 | 142200 | 609 |
| 559 | 20240417 | 092400 | 3208770600 | 142200 | 142400 | 142400 | 142200 | 521 |
| 560 | 20240417 | 092300 | 3134643200 | 142400 | 142500 | 142500 | 142300 | 251 |
| 561 | 20240417 | 092200 | 3098911400 | 142500 | 142700 | 142700 | 142200 | 610 |
| 562 | 20240417 | 092100 | 3012056400 | 142500 | 142600 | 142900 | 142500 | 718 |
| 563 | 20240417 | 092000 | 2909583500 | 142500 | 142800 | 142900 | 142500 | 550 |
| 564 | 20240417 | 091900 | 2831123700 | 142800 | 142900 | 142900 | 142600 | 407 |
| 565 | 20240417 | 091800 | 2773005100 | 143000 | 143100 | 143100 | 142900 | 883 |
| 566 | 20240417 | 091700 | 2646733000 | 143100 | 143200 | 143200 | 143000 | 286 |
| 567 | 20240417 | 091600 | 2605801400 | 143200 | 143100 | 143200 | 143100 | 552 |
| 568 | 20240417 | 091500 | 2526775200 | 143100 | 143200 | 143300 | 143000 | 569 |
| 569 | 20240417 | 091400 | 2445322700 | 143200 | 143400 | 143400 | 143100 | 489 |
| 570 | 20240417 | 091300 | 2375225700 | 143100 | 143400 | 143500 | 143100 | 391 |
| 571 | 20240417 | 091200 | 2319192000 | 143400 | 143100 | 143400 | 142800 | 1613 |
| 572 | 20240417 | 091100 | 2088421800 | 143200 | 143300 | 143400 | 143000 | 558 |
| 573 | 20240417 | 091000 | 2008516800 | 143300 | 143400 | 143400 | 143000 | 471 |
| 574 | 20240417 | 090900 | 1940999900 | 143400 | 142600 | 143400 | 142600 | 1926 |
| 575 | 20240417 | 090800 | 1665599000 | 142600 | 142400 | 142700 | 142400 | 287 |
| 576 | 20240417 | 090700 | 1624700000 | 142500 | 142400 | 142800 | 142300 | 709 |
| 577 | 20240417 | 090600 | 1523728700 | 142300 | 142200 | 142400 | 142200 | 338 |
| 578 | 20240417 | 090500 | 1475643500 | 142200 | 142800 | 142800 | 142000 | 1077 |
| 579 | 20240417 | 090400 | 1322555400 | 142800 | 142600 | 143100 | 142200 | 763 |
| 580 | 20240417 | 090300 | 1213698600 | 142600 | 143400 | 143400 | 142400 | 1220 |
| 581 | 20240417 | 090200 | 1039173700 | 143400 | 143000 | 143500 | 143000 | 1526 |
| 582 | 20240417 | 090100 | 820443800 | 143000 | 143100 | 143100 | 142400 | 1823 |
| 583 | 20240417 | 090000 | 560133600 | 143300 | 143000 | 143400 | 142000 | 3890 |