34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 185800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 3 | 20240417 | 185700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 4 | 20240417 | 185600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 5 | 20240417 | 185500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 6 | 20240417 | 185400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 7 | 20240417 | 185300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 8 | 20240417 | 185200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 9 | 20240417 | 185100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 10 | 20240417 | 185000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 11 | 20240417 | 184900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 12 | 20240417 | 184800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 13 | 20240417 | 184700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 14 | 20240417 | 184600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 15 | 20240417 | 184500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 16 | 20240417 | 184400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 17 | 20240417 | 184300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 18 | 20240417 | 184200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 19 | 20240417 | 184100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 20 | 20240417 | 184000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 21 | 20240417 | 183900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 22 | 20240417 | 183800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 23 | 20240417 | 183700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 24 | 20240417 | 183600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 25 | 20240417 | 183500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 26 | 20240417 | 183400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 27 | 20240417 | 183300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 28 | 20240417 | 183200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 29 | 20240417 | 183100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 30 | 20240417 | 183000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 31 | 20240417 | 182900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 32 | 20240417 | 182800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 33 | 20240417 | 182700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 34 | 20240417 | 182600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 35 | 20240417 | 182500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 36 | 20240417 | 182400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 37 | 20240417 | 182300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 38 | 20240417 | 182200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 39 | 20240417 | 182100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 40 | 20240417 | 182000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 41 | 20240417 | 181900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 42 | 20240417 | 181800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 43 | 20240417 | 181700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 44 | 20240417 | 181600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 45 | 20240417 | 181500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 46 | 20240417 | 181400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 47 | 20240417 | 181300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 48 | 20240417 | 181200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 49 | 20240417 | 181100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 50 | 20240417 | 181000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 51 | 20240417 | 180900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 52 | 20240417 | 180800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 53 | 20240417 | 180700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 54 | 20240417 | 180600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 55 | 20240417 | 180500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 56 | 20240417 | 180400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 57 | 20240417 | 180300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 58 | 20240417 | 180200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 59 | 20240417 | 180100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 60 | 20240417 | 180000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 61 | 20240417 | 175900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 62 | 20240417 | 175800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 63 | 20240417 | 175700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 64 | 20240417 | 175600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 65 | 20240417 | 175500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 66 | 20240417 | 175400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 67 | 20240417 | 175300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 68 | 20240417 | 175200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 69 | 20240417 | 175100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 70 | 20240417 | 175000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 71 | 20240417 | 174900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 72 | 20240417 | 174800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 73 | 20240417 | 174700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 74 | 20240417 | 174600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 75 | 20240417 | 174500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 76 | 20240417 | 174400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 77 | 20240417 | 174300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 78 | 20240417 | 174200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 79 | 20240417 | 174100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 80 | 20240417 | 174000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 81 | 20240417 | 173900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 82 | 20240417 | 173800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 83 | 20240417 | 173700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 84 | 20240417 | 173600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 85 | 20240417 | 173500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 86 | 20240417 | 173400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 87 | 20240417 | 173300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 88 | 20240417 | 173200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 89 | 20240417 | 173100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 90 | 20240417 | 173000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 91 | 20240417 | 172900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 92 | 20240417 | 172800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 93 | 20240417 | 172700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 94 | 20240417 | 172600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 95 | 20240417 | 172500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 96 | 20240417 | 172400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 97 | 20240417 | 172300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 98 | 20240417 | 172200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 99 | 20240417 | 172100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 100 | 20240417 | 172000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 101 | 20240417 | 171900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 102 | 20240417 | 171800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 103 | 20240417 | 171700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 104 | 20240417 | 171600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 105 | 20240417 | 171500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 106 | 20240417 | 171400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 107 | 20240417 | 171300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 108 | 20240417 | 171200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 109 | 20240417 | 171100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 110 | 20240417 | 171000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 111 | 20240417 | 170900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 112 | 20240417 | 170800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 113 | 20240417 | 170700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 114 | 20240417 | 170600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 115 | 20240417 | 170500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 116 | 20240417 | 170400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 117 | 20240417 | 170300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 118 | 20240417 | 170200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 119 | 20240417 | 170100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 120 | 20240417 | 170000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 121 | 20240417 | 165900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 122 | 20240417 | 165800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 123 | 20240417 | 165700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 124 | 20240417 | 165600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 125 | 20240417 | 165500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 126 | 20240417 | 165400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 127 | 20240417 | 165300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 128 | 20240417 | 165200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 129 | 20240417 | 165100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 130 | 20240417 | 165000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 131 | 20240417 | 164900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 132 | 20240417 | 164800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 133 | 20240417 | 164700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 134 | 20240417 | 164600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 135 | 20240417 | 164500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 136 | 20240417 | 164400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 137 | 20240417 | 164300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 138 | 20240417 | 164200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 139 | 20240417 | 164100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 140 | 20240417 | 164000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 141 | 20240417 | 163900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 142 | 20240417 | 163800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 143 | 20240417 | 163700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 144 | 20240417 | 163600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 145 | 20240417 | 163500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 146 | 20240417 | 163400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 147 | 20240417 | 163300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 148 | 20240417 | 163200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 149 | 20240417 | 163100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 150 | 20240417 | 163000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 151 | 20240417 | 162900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 152 | 20240417 | 162800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 153 | 20240417 | 162700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 154 | 20240417 | 162600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 155 | 20240417 | 162500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 156 | 20240417 | 162400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 157 | 20240417 | 162300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 158 | 20240417 | 162200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 159 | 20240417 | 162100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 160 | 20240417 | 162000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 161 | 20240417 | 161900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 162 | 20240417 | 161800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 163 | 20240417 | 161700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 164 | 20240417 | 161600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 165 | 20240417 | 161500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 166 | 20240417 | 161400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 167 | 20240417 | 161300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 168 | 20240417 | 161200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 169 | 20240417 | 161100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 170 | 20240417 | 161000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 171 | 20240417 | 160900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 172 | 20240417 | 160800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 173 | 20240417 | 160700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 174 | 20240417 | 160600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 175 | 20240417 | 160500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 176 | 20240417 | 160400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 177 | 20240417 | 160300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 178 | 20240417 | 160200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 179 | 20240417 | 160100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 180 | 20240417 | 160000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 181 | 20240417 | 155900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 182 | 20240417 | 155800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 183 | 20240417 | 155700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 184 | 20240417 | 155600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 185 | 20240417 | 155500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 186 | 20240417 | 155400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 187 | 20240417 | 155300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 188 | 20240417 | 155200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 189 | 20240417 | 155100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 190 | 20240417 | 155000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 191 | 20240417 | 154900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 192 | 20240417 | 154800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 193 | 20240417 | 154700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 194 | 20240417 | 154600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 195 | 20240417 | 154500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 196 | 20240417 | 154400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 197 | 20240417 | 154300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 198 | 20240417 | 154200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 199 | 20240417 | 154100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 200 | 20240417 | 154000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 201 | 20240417 | 153900 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 202 | 20240417 | 153800 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 203 | 20240417 | 153700 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 204 | 20240417 | 153600 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 205 | 20240417 | 153500 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 206 | 20240417 | 153400 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 207 | 20240417 | 153300 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 208 | 20240417 | 153200 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 209 | 20240417 | 153100 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 0 |
| 210 | 20240417 | 153000 | 13888906900 | 145400 | 145400 | 145400 | 145400 | 6982 |
| 211 | 20240417 | 152900 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20240417 | 152800 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 213 | 20240417 | 152700 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20240417 | 152600 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20240417 | 152500 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20240417 | 152400 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 217 | 20240417 | 152300 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 218 | 20240417 | 152200 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 219 | 20240417 | 152100 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 220 | 20240417 | 152000 | 12873724100 | 146000 | 146000 | 146000 | 146000 | 0 |
| 221 | 20240417 | 151900 | 12873724100 | 146000 | 145500 | 146200 | 145400 | 480 |
| 222 | 20240417 | 151800 | 12803842000 | 145500 | 145500 | 145600 | 145500 | 544 |
| 223 | 20240417 | 151700 | 12724688400 | 145500 | 145500 | 145600 | 145500 | 395 |
| 224 | 20240417 | 151600 | 12667213500 | 145500 | 145500 | 145600 | 145500 | 471 |
| 225 | 20240417 | 151500 | 12598666600 | 145500 | 145700 | 145700 | 145500 | 534 |
| 226 | 20240417 | 151400 | 12520934100 | 145600 | 145600 | 145700 | 145500 | 609 |
| 227 | 20240417 | 151300 | 12432260300 | 145600 | 145700 | 145800 | 145600 | 287 |
| 228 | 20240417 | 151200 | 12390443500 | 145700 | 145900 | 145900 | 145700 | 759 |
| 229 | 20240417 | 151100 | 12279820100 | 145900 | 146000 | 146000 | 145800 | 581 |
| 230 | 20240417 | 151000 | 12195046200 | 145800 | 145900 | 146000 | 145800 | 522 |
| 231 | 20240417 | 150900 | 12118884500 | 145900 | 145800 | 145900 | 145800 | 385 |
| 232 | 20240417 | 150800 | 12062725200 | 145800 | 145900 | 145900 | 145800 | 308 |
| 233 | 20240417 | 150700 | 12017815700 | 145800 | 145900 | 146000 | 145800 | 697 |
| 234 | 20240417 | 150600 | 11916113900 | 146000 | 146000 | 146000 | 145900 | 305 |
| 235 | 20240417 | 150500 | 11871599000 | 145900 | 145900 | 146200 | 145900 | 489 |
| 236 | 20240417 | 150400 | 11800221900 | 146000 | 146300 | 146300 | 145900 | 549 |
| 237 | 20240417 | 150300 | 11720069500 | 146300 | 146300 | 146300 | 146200 | 249 |
| 238 | 20240417 | 150200 | 11683660700 | 146300 | 146400 | 146400 | 146100 | 894 |
| 239 | 20240417 | 150100 | 11552896700 | 146400 | 146300 | 146400 | 146300 | 259 |
| 240 | 20240417 | 150000 | 11515000800 | 146300 | 146300 | 146500 | 146300 | 643 |
| 241 | 20240417 | 145900 | 11420919300 | 146400 | 146300 | 146400 | 146100 | 331 |
| 242 | 20240417 | 145800 | 11372520500 | 146100 | 146100 | 146300 | 146000 | 392 |
| 243 | 20240417 | 145700 | 11315254000 | 146200 | 146200 | 146300 | 146200 | 240 |
| 244 | 20240417 | 145600 | 11280161100 | 146200 | 146200 | 146600 | 146000 | 599 |
| 245 | 20240417 | 145500 | 11192553800 | 146300 | 146100 | 146800 | 146100 | 490 |
| 246 | 20240417 | 145400 | 11120802800 | 146100 | 146400 | 146400 | 146100 | 335 |
| 247 | 20240417 | 145300 | 11071835500 | 146400 | 146400 | 146400 | 146100 | 337 |
| 248 | 20240417 | 145200 | 11022544800 | 146300 | 146200 | 146400 | 146100 | 360 |
| 249 | 20240417 | 145100 | 10969879100 | 146100 | 146400 | 146400 | 146100 | 245 |
| 250 | 20240417 | 145000 | 10934048100 | 146300 | 146200 | 146500 | 146100 | 432 |
| 251 | 20240417 | 144900 | 10870867800 | 146300 | 146300 | 146600 | 146200 | 415 |
| 252 | 20240417 | 144800 | 10810116800 | 146300 | 146400 | 146400 | 146100 | 296 |
| 253 | 20240417 | 144700 | 10766829700 | 146100 | 146300 | 146500 | 146100 | 418 |
| 254 | 20240417 | 144600 | 10705682800 | 146400 | 146200 | 146500 | 146200 | 276 |
| 255 | 20240417 | 144500 | 10665303700 | 146300 | 146100 | 146800 | 146000 | 491 |
| 256 | 20240417 | 144400 | 10593441200 | 146100 | 146200 | 146400 | 146100 | 491 |
| 257 | 20240417 | 144300 | 10521640500 | 146200 | 146300 | 146400 | 146000 | 238 |
| 258 | 20240417 | 144200 | 10486844300 | 146300 | 146100 | 146300 | 146100 | 419 |
| 259 | 20240417 | 144100 | 10425602500 | 146200 | 146000 | 146300 | 146000 | 187 |
| 260 | 20240417 | 144000 | 10398272300 | 146000 | 146100 | 146300 | 145900 | 937 |
| 261 | 20240417 | 143900 | 10261440600 | 146000 | 146000 | 146100 | 146000 | 475 |
| 262 | 20240417 | 143800 | 10192087500 | 146000 | 146100 | 146200 | 146000 | 394 |
| 263 | 20240417 | 143700 | 10134546400 | 146100 | 146100 | 146200 | 146000 | 488 |
| 264 | 20240417 | 143600 | 10063258600 | 146100 | 146100 | 146300 | 146000 | 521 |
| 265 | 20240417 | 143500 | 9987103800 | 146000 | 146400 | 146400 | 146000 | 565 |
| 266 | 20240417 | 143400 | 9904538000 | 146400 | 146100 | 146500 | 146100 | 532 |
| 267 | 20240417 | 143300 | 9826703500 | 146200 | 146100 | 146200 | 146000 | 340 |
| 268 | 20240417 | 143200 | 9777024500 | 146100 | 146300 | 146300 | 146000 | 816 |
| 269 | 20240417 | 143100 | 9657781500 | 146300 | 146400 | 146400 | 146200 | 252 |
| 270 | 20240417 | 143000 | 9620918300 | 146300 | 146300 | 146400 | 146300 | 530 |
| 271 | 20240417 | 142900 | 9543372700 | 146300 | 146400 | 146500 | 146300 | 312 |
| 272 | 20240417 | 142800 | 9497721800 | 146300 | 146400 | 146500 | 146300 | 421 |
| 273 | 20240417 | 142700 | 9436086100 | 146400 | 146600 | 146600 | 146400 | 372 |
| 274 | 20240417 | 142600 | 9381606000 | 146500 | 146500 | 146600 | 146500 | 361 |
| 275 | 20240417 | 142500 | 9328715700 | 146500 | 146500 | 146600 | 146500 | 314 |
| 276 | 20240417 | 142400 | 9282710500 | 146500 | 146500 | 146600 | 146400 | 313 |
| 277 | 20240417 | 142300 | 9236861600 | 146500 | 146500 | 146500 | 146400 | 395 |
| 278 | 20240417 | 142200 | 9179028700 | 146400 | 146500 | 146500 | 146400 | 300 |
| 279 | 20240417 | 142100 | 9135096800 | 146400 | 146400 | 146500 | 146400 | 384 |
| 280 | 20240417 | 142000 | 9078872700 | 146400 | 146400 | 146500 | 146400 | 289 |
| 281 | 20240417 | 141900 | 9036556000 | 146400 | 146400 | 146500 | 146300 | 349 |
| 282 | 20240417 | 141800 | 8985462800 | 146500 | 146300 | 146500 | 146300 | 294 |
| 283 | 20240417 | 141700 | 8942418400 | 146300 | 146400 | 146400 | 146300 | 384 |
| 284 | 20240417 | 141600 | 8886231700 | 146400 | 146500 | 146600 | 146300 | 346 |
| 285 | 20240417 | 141500 | 8835587900 | 146400 | 146500 | 146700 | 146400 | 306 |
| 286 | 20240417 | 141400 | 8790771000 | 146500 | 146400 | 146700 | 146300 | 352 |
| 287 | 20240417 | 141300 | 8739225100 | 146400 | 146300 | 146500 | 146300 | 224 |
| 288 | 20240417 | 141200 | 8706429000 | 146400 | 146400 | 146500 | 146300 | 322 |
| 289 | 20240417 | 141100 | 8659288700 | 146400 | 146500 | 146600 | 146400 | 344 |
| 290 | 20240417 | 141000 | 8608899100 | 146500 | 146500 | 146800 | 146400 | 201 |
| 291 | 20240417 | 140900 | 8579439700 | 146500 | 146500 | 146700 | 146400 | 290 |
| 292 | 20240417 | 140800 | 8536948500 | 146500 | 146500 | 146800 | 146500 | 289 |
| 293 | 20240417 | 140700 | 8494586800 | 146500 | 146600 | 146800 | 146300 | 542 |
| 294 | 20240417 | 140600 | 8415177400 | 146600 | 146500 | 146700 | 146300 | 206 |
| 295 | 20240417 | 140500 | 8385013400 | 146500 | 146600 | 146700 | 146400 | 360 |
| 296 | 20240417 | 140400 | 8332267900 | 146700 | 146500 | 146700 | 146400 | 237 |
| 297 | 20240417 | 140300 | 8297552700 | 146400 | 146700 | 146700 | 146400 | 625 |
| 298 | 20240417 | 140200 | 8206039000 | 146500 | 146500 | 146800 | 146500 | 390 |
| 299 | 20240417 | 140100 | 8148883700 | 146500 | 146600 | 146600 | 146500 | 249 |
| 300 | 20240417 | 140000 | 8112398800 | 146600 | 146600 | 146800 | 146500 | 370 |
| 301 | 20240417 | 135900 | 8058177000 | 146600 | 146700 | 146800 | 146600 | 425 |
| 302 | 20240417 | 135800 | 7995836100 | 146700 | 146600 | 146800 | 146500 | 315 |
| 303 | 20240417 | 135700 | 7949653300 | 146700 | 146600 | 146700 | 146600 | 231 |
| 304 | 20240417 | 135600 | 7915783900 | 146700 | 146600 | 146700 | 146600 | 342 |
| 305 | 20240417 | 135500 | 7865638400 | 146600 | 146600 | 146700 | 146600 | 309 |
| 306 | 20240417 | 135400 | 7820332600 | 146600 | 146800 | 147000 | 146600 | 345 |
| 307 | 20240417 | 135300 | 7769741400 | 146900 | 146800 | 146900 | 146700 | 250 |
| 308 | 20240417 | 135200 | 7733053200 | 146700 | 146700 | 146800 | 146600 | 267 |
| 309 | 20240417 | 135100 | 7693896200 | 146600 | 146500 | 146700 | 146500 | 301 |
| 310 | 20240417 | 135000 | 7649783500 | 146500 | 146700 | 146700 | 146500 | 287 |
| 311 | 20240417 | 134900 | 7607707400 | 146700 | 146700 | 146700 | 146600 | 179 |
| 312 | 20240417 | 134800 | 7581463500 | 146700 | 146700 | 146800 | 146600 | 407 |
| 313 | 20240417 | 134700 | 7521765500 | 146800 | 146700 | 146800 | 146700 | 158 |
| 314 | 20240417 | 134600 | 7498585600 | 146700 | 146600 | 146900 | 146600 | 539 |
| 315 | 20240417 | 134500 | 7419532000 | 146700 | 146800 | 146800 | 146600 | 356 |
| 316 | 20240417 | 134400 | 7367320500 | 146700 | 146800 | 146800 | 146600 | 218 |
| 317 | 20240417 | 134300 | 7335338500 | 146800 | 146700 | 146900 | 146700 | 164 |
| 318 | 20240417 | 134200 | 7311273100 | 146700 | 146800 | 146900 | 146600 | 210 |
| 319 | 20240417 | 134100 | 7280465000 | 146800 | 146900 | 147000 | 146800 | 155 |
| 320 | 20240417 | 134000 | 7257695200 | 146900 | 146700 | 147000 | 146600 | 336 |
| 321 | 20240417 | 133900 | 7208382000 | 146700 | 146900 | 146900 | 146600 | 291 |
| 322 | 20240417 | 133800 | 7165695100 | 146800 | 146800 | 147200 | 146800 | 174 |
| 323 | 20240417 | 133700 | 7140136900 | 146800 | 147000 | 147000 | 146700 | 164 |
| 324 | 20240417 | 133600 | 7116067000 | 146700 | 146700 | 147300 | 146600 | 482 |
| 325 | 20240417 | 133500 | 7045337100 | 146700 | 146500 | 147300 | 146500 | 239 |
| 326 | 20240417 | 133400 | 7010267400 | 146600 | 146600 | 146700 | 146500 | 287 |
| 327 | 20240417 | 133300 | 6968188800 | 146600 | 146700 | 147100 | 146600 | 224 |
| 328 | 20240417 | 133200 | 6935335100 | 146600 | 146600 | 146700 | 146600 | 261 |
| 329 | 20240417 | 133100 | 6897069000 | 146600 | 146600 | 146700 | 146600 | 128 |
| 330 | 20240417 | 133000 | 6878298500 | 146600 | 146700 | 146700 | 146600 | 322 |
| 331 | 20240417 | 132900 | 6831087200 | 146600 | 146800 | 146800 | 146600 | 142 |
| 332 | 20240417 | 132800 | 6810262100 | 146600 | 146700 | 146700 | 146600 | 165 |
| 333 | 20240417 | 132700 | 6786063900 | 146700 | 146700 | 147000 | 146600 | 421 |
| 334 | 20240417 | 132600 | 6724302100 | 146800 | 146900 | 147000 | 146800 | 260 |
| 335 | 20240417 | 132500 | 6686101400 | 147000 | 147000 | 147100 | 146900 | 229 |
| 336 | 20240417 | 132400 | 6652446300 | 147100 | 147200 | 147400 | 147100 | 488 |
| 337 | 20240417 | 132300 | 6580630400 | 147300 | 147300 | 147500 | 147300 | 738 |
| 338 | 20240417 | 132200 | 6471866100 | 147400 | 147200 | 147400 | 147200 | 104 |
| 339 | 20240417 | 132100 | 6456551000 | 147100 | 147200 | 147200 | 147100 | 149 |
| 340 | 20240417 | 132000 | 6434630200 | 147200 | 147100 | 147200 | 147100 | 62 |
| 341 | 20240417 | 131900 | 6425508900 | 147100 | 147100 | 147200 | 147100 | 108 |
| 342 | 20240417 | 131800 | 6409617300 | 147200 | 147100 | 147200 | 147100 | 198 |
| 343 | 20240417 | 131700 | 6380485000 | 147200 | 147100 | 147200 | 147100 | 403 |
| 344 | 20240417 | 131600 | 6321200200 | 147100 | 147100 | 147100 | 147000 | 58 |
| 345 | 20240417 | 131500 | 6312671200 | 147000 | 147200 | 147200 | 147000 | 156 |
| 346 | 20240417 | 131400 | 6289723700 | 147100 | 147300 | 147300 | 147100 | 1450 |
| 347 | 20240417 | 131300 | 6076170800 | 147200 | 147100 | 147500 | 147000 | 173 |
| 348 | 20240417 | 131200 | 6050693800 | 147000 | 147100 | 147100 | 147000 | 142 |
| 349 | 20240417 | 131100 | 6029817600 | 147000 | 146900 | 147100 | 146900 | 70 |
| 350 | 20240417 | 131000 | 6019526600 | 146900 | 146900 | 147000 | 146900 | 181 |
| 351 | 20240417 | 130900 | 5992927800 | 146900 | 147000 | 147000 | 146900 | 120 |
| 352 | 20240417 | 130800 | 5975298900 | 146900 | 146700 | 146900 | 146700 | 255 |
| 353 | 20240417 | 130700 | 5937864300 | 146700 | 146700 | 146800 | 146700 | 46 |
| 354 | 20240417 | 130600 | 5931116000 | 146700 | 146700 | 146800 | 146700 | 203 |
| 355 | 20240417 | 130500 | 5901331200 | 146700 | 146900 | 147000 | 146700 | 1001 |
| 356 | 20240417 | 130400 | 5754306700 | 146900 | 146900 | 147000 | 146900 | 68 |
| 357 | 20240417 | 130300 | 5744315900 | 146900 | 147000 | 147000 | 146900 | 335 |
| 358 | 20240417 | 130200 | 5695100800 | 147000 | 146900 | 147000 | 146900 | 50 |
| 359 | 20240417 | 130100 | 5687754300 | 146900 | 146900 | 147000 | 146900 | 135 |
| 360 | 20240417 | 130000 | 5667921200 | 146900 | 147100 | 147200 | 146700 | 120 |
| 361 | 20240417 | 125900 | 5650297700 | 147000 | 146700 | 147100 | 146600 | 73 |
| 362 | 20240417 | 125800 | 5639581200 | 146600 | 146700 | 147400 | 146600 | 266 |
| 363 | 20240417 | 125700 | 5600548700 | 146800 | 146800 | 146800 | 146700 | 69 |
| 364 | 20240417 | 125600 | 5590425800 | 146800 | 146600 | 146800 | 146600 | 31 |
| 365 | 20240417 | 125500 | 5585877900 | 146600 | 146700 | 146800 | 146600 | 160 |
| 366 | 20240417 | 125400 | 5562410300 | 146700 | 146800 | 146900 | 146700 | 151 |
| 367 | 20240417 | 125300 | 5540249400 | 146800 | 146900 | 147000 | 146800 | 92 |
| 368 | 20240417 | 125200 | 5526738400 | 146800 | 146900 | 147000 | 146800 | 108 |
| 369 | 20240417 | 125100 | 5510872300 | 146900 | 146900 | 147100 | 146900 | 48 |
| 370 | 20240417 | 125000 | 5503820500 | 146900 | 146900 | 146900 | 146800 | 92 |
| 371 | 20240417 | 124900 | 5490306800 | 146800 | 147000 | 147000 | 146700 | 122 |
| 372 | 20240417 | 124800 | 5472395200 | 146900 | 147000 | 147200 | 146900 | 82 |
| 373 | 20240417 | 124700 | 5460338200 | 146900 | 146700 | 146900 | 146700 | 43 |
| 374 | 20240417 | 124600 | 5454026600 | 147300 | 146700 | 147500 | 146700 | 235 |
| 375 | 20240417 | 124500 | 5419499600 | 146800 | 146800 | 146800 | 146700 | 66 |
| 376 | 20240417 | 124400 | 5409813600 | 146700 | 146800 | 146800 | 146700 | 68 |
| 377 | 20240417 | 124300 | 5399834200 | 146800 | 147000 | 147000 | 146700 | 155 |
| 378 | 20240417 | 124200 | 5377078400 | 147000 | 146800 | 147000 | 146800 | 75 |
| 379 | 20240417 | 124100 | 5366062100 | 146800 | 146800 | 146900 | 146800 | 50 |
| 380 | 20240417 | 124000 | 5358721700 | 146800 | 146900 | 147000 | 146800 | 102 |
| 381 | 20240417 | 123900 | 5343742500 | 146900 | 146900 | 146900 | 146800 | 144 |
| 382 | 20240417 | 123800 | 5322593000 | 146900 | 146900 | 146900 | 146800 | 39 |
| 383 | 20240417 | 123700 | 5316867200 | 146800 | 146900 | 147000 | 146800 | 388 |
| 384 | 20240417 | 123600 | 5259902100 | 146900 | 147100 | 147100 | 146900 | 136 |
| 385 | 20240417 | 123500 | 5239911300 | 147000 | 146800 | 147200 | 146800 | 48 |
| 386 | 20240417 | 123400 | 5232857700 | 146800 | 147000 | 147500 | 146800 | 458 |
| 387 | 20240417 | 123300 | 5165535600 | 147000 | 147000 | 147100 | 146900 | 49 |
| 388 | 20240417 | 123200 | 5158335700 | 146900 | 146900 | 147000 | 146900 | 109 |
| 389 | 20240417 | 123100 | 5142318200 | 147000 | 146900 | 147000 | 146900 | 146 |
| 390 | 20240417 | 123000 | 5120866800 | 147000 | 146900 | 147000 | 146900 | 46 |
| 391 | 20240417 | 122900 | 5114109300 | 146900 | 146900 | 147000 | 146900 | 92 |
| 392 | 20240417 | 122800 | 5100591900 | 146900 | 147000 | 147000 | 146900 | 126 |
| 393 | 20240417 | 122700 | 5082070000 | 147100 | 147100 | 147200 | 147100 | 72 |
| 394 | 20240417 | 122600 | 5071477200 | 147100 | 147000 | 147400 | 147000 | 66 |
| 395 | 20240417 | 122500 | 5061765000 | 147000 | 147100 | 147100 | 147000 | 126 |
| 396 | 20240417 | 122400 | 5043242000 | 147100 | 147000 | 147100 | 147000 | 58 |
| 397 | 20240417 | 122300 | 5034714400 | 147000 | 147000 | 147100 | 147000 | 56 |
| 398 | 20240417 | 122200 | 5026480100 | 147200 | 147100 | 147200 | 147000 | 148 |
| 399 | 20240417 | 122100 | 5004720500 | 147100 | 147000 | 147100 | 147000 | 58 |
| 400 | 20240417 | 122000 | 4996192000 | 147000 | 147100 | 147200 | 147000 | 40 |
| 401 | 20240417 | 121900 | 4990307900 | 147100 | 147300 | 147300 | 147100 | 163 |
| 402 | 20240417 | 121800 | 4966316400 | 147400 | 147100 | 147500 | 147100 | 103 |
| 403 | 20240417 | 121700 | 4951148100 | 147200 | 147100 | 147200 | 147100 | 47 |
| 404 | 20240417 | 121600 | 4944233100 | 147100 | 147300 | 147400 | 147100 | 118 |
| 405 | 20240417 | 121500 | 4926869600 | 147300 | 147300 | 147400 | 147200 | 74 |
| 406 | 20240417 | 121400 | 4915972400 | 147300 | 147300 | 147400 | 147300 | 33 |
| 407 | 20240417 | 121300 | 4911111400 | 147500 | 147400 | 147500 | 147100 | 154 |
| 408 | 20240417 | 121200 | 4888436000 | 147300 | 147400 | 147500 | 147200 | 42 |
| 409 | 20240417 | 121100 | 4882249900 | 147400 | 147300 | 147400 | 147200 | 74 |
| 410 | 20240417 | 121000 | 4871349400 | 147300 | 147100 | 147500 | 147100 | 194 |
| 411 | 20240417 | 120900 | 4842761600 | 147100 | 147500 | 147500 | 147100 | 27 |
| 412 | 20240417 | 120800 | 4838784400 | 147500 | 147100 | 147500 | 147100 | 116 |
| 413 | 20240417 | 120700 | 4821709300 | 147100 | 147200 | 147200 | 147100 | 132 |
| 414 | 20240417 | 120600 | 4802288800 | 147300 | 147200 | 147300 | 147200 | 42 |
| 415 | 20240417 | 120500 | 4796105700 | 147300 | 147100 | 147300 | 147100 | 43 |
| 416 | 20240417 | 120400 | 4789775600 | 147100 | 147400 | 147500 | 147100 | 254 |
| 417 | 20240417 | 120300 | 4752369200 | 147400 | 147200 | 147400 | 147100 | 65 |
| 418 | 20240417 | 120200 | 4742798500 | 147200 | 147400 | 147400 | 147000 | 147 |
| 419 | 20240417 | 120100 | 4721144200 | 147300 | 147300 | 147400 | 147000 | 3081 |
| 420 | 20240417 | 120000 | 4267666900 | 147300 | 147300 | 147500 | 147300 | 80 |
| 421 | 20240417 | 115900 | 4255879200 | 147300 | 147200 | 147400 | 147200 | 41 |
| 422 | 20240417 | 115800 | 4249841700 | 147200 | 147400 | 147500 | 147200 | 124 |
| 423 | 20240417 | 115700 | 4231570100 | 147400 | 147300 | 147400 | 147300 | 81 |
| 424 | 20240417 | 115600 | 4219632100 | 147200 | 147200 | 147500 | 147200 | 30 |
| 425 | 20240417 | 115500 | 4215215500 | 147200 | 147200 | 147700 | 147200 | 100 |
| 426 | 20240417 | 115400 | 4200493000 | 147800 | 147300 | 147900 | 147200 | 209 |
| 427 | 20240417 | 115300 | 4169663900 | 147200 | 147400 | 147400 | 147200 | 113 |
| 428 | 20240417 | 115200 | 4153021300 | 147600 | 147500 | 147600 | 147400 | 62 |
| 429 | 20240417 | 115100 | 4143877900 | 147300 | 147300 | 147600 | 147200 | 131 |
| 430 | 20240417 | 115000 | 4124571900 | 147300 | 147300 | 147400 | 147200 | 146 |
| 431 | 20240417 | 114900 | 4103070600 | 147300 | 147400 | 147500 | 147300 | 97 |
| 432 | 20240417 | 114800 | 4088771800 | 147400 | 147500 | 147500 | 147400 | 52 |
| 433 | 20240417 | 114700 | 4081106300 | 147400 | 147500 | 147500 | 147300 | 121 |
| 434 | 20240417 | 114600 | 4063264500 | 147500 | 147500 | 148000 | 147300 | 135 |
| 435 | 20240417 | 114500 | 4043331900 | 147500 | 147500 | 147600 | 147400 | 116 |
| 436 | 20240417 | 114400 | 4026230100 | 147400 | 147400 | 147500 | 147400 | 150 |
| 437 | 20240417 | 114300 | 4004115800 | 147400 | 147500 | 147600 | 147400 | 87 |
| 438 | 20240417 | 114200 | 3991285900 | 147500 | 147700 | 147700 | 147500 | 89 |
| 439 | 20240417 | 114100 | 3978148800 | 147700 | 147600 | 147700 | 147500 | 127 |
| 440 | 20240417 | 114000 | 3959403700 | 147600 | 147700 | 147700 | 147600 | 87 |
| 441 | 20240417 | 113900 | 3946557800 | 147600 | 147700 | 147700 | 147500 | 147 |
| 442 | 20240417 | 113800 | 3924855000 | 147600 | 147400 | 148000 | 147400 | 289 |
| 443 | 20240417 | 113700 | 3882161800 | 147700 | 147800 | 147800 | 147500 | 78 |
| 444 | 20240417 | 113600 | 3870643400 | 147600 | 147500 | 147900 | 147500 | 135 |
| 445 | 20240417 | 113500 | 3850707400 | 147700 | 147700 | 147700 | 147400 | 108 |
| 446 | 20240417 | 113400 | 3834774800 | 147700 | 147700 | 147900 | 147700 | 68 |
| 447 | 20240417 | 113300 | 3824729300 | 147900 | 147700 | 148000 | 147400 | 235 |
| 448 | 20240417 | 113200 | 3790012800 | 147800 | 147700 | 148000 | 147400 | 488 |
| 449 | 20240417 | 113100 | 3717955800 | 147500 | 147700 | 147700 | 147500 | 123 |
| 450 | 20240417 | 113000 | 3699792700 | 147600 | 147500 | 148000 | 147500 | 181 |
| 451 | 20240417 | 112900 | 3673048200 | 147600 | 147600 | 147900 | 147400 | 125 |
| 452 | 20240417 | 112800 | 3654602600 | 147600 | 147500 | 147800 | 147500 | 96 |
| 453 | 20240417 | 112700 | 3640429900 | 147600 | 147400 | 147600 | 147400 | 52 |
| 454 | 20240417 | 112600 | 3632763800 | 147300 | 147500 | 147600 | 147300 | 153 |
| 455 | 20240417 | 112500 | 3610220400 | 147500 | 147500 | 147600 | 147300 | 51 |
| 456 | 20240417 | 112400 | 3602700700 | 147300 | 147400 | 147400 | 147300 | 155 |
| 457 | 20240417 | 112300 | 3579859600 | 147400 | 147400 | 147700 | 147300 | 134 |
| 458 | 20240417 | 112200 | 3560110000 | 147300 | 147200 | 147800 | 147200 | 235 |
| 459 | 20240417 | 112100 | 3525423700 | 147500 | 147200 | 147500 | 147200 | 55 |
| 460 | 20240417 | 112000 | 3517321000 | 147200 | 147400 | 147500 | 147200 | 135 |
| 461 | 20240417 | 111900 | 3497426700 | 147300 | 147500 | 147500 | 147300 | 83 |
| 462 | 20240417 | 111800 | 3485190200 | 147400 | 147300 | 147500 | 147300 | 36 |
| 463 | 20240417 | 111700 | 3479884400 | 147700 | 147500 | 147700 | 147100 | 185 |
| 464 | 20240417 | 111600 | 3452613100 | 147400 | 147400 | 147400 | 147300 | 100 |
| 465 | 20240417 | 111500 | 3437875300 | 147200 | 147700 | 147700 | 147200 | 35 |
| 466 | 20240417 | 111400 | 3432721800 | 147100 | 147300 | 147800 | 147100 | 408 |
| 467 | 20240417 | 111300 | 3372528600 | 147400 | 147300 | 147500 | 147200 | 72 |
| 468 | 20240417 | 111200 | 3361918100 | 147400 | 147200 | 147400 | 147200 | 82 |
| 469 | 20240417 | 111100 | 3349843800 | 147200 | 147200 | 147400 | 147100 | 110 |
| 470 | 20240417 | 111000 | 3333650500 | 147100 | 147200 | 147500 | 147100 | 150 |
| 471 | 20240417 | 110900 | 3311565400 | 147100 | 147200 | 147200 | 147100 | 92 |
| 472 | 20240417 | 110800 | 3298025900 | 147200 | 147200 | 147300 | 147200 | 166 |
| 473 | 20240417 | 110700 | 3273585300 | 147300 | 147600 | 147700 | 147200 | 145 |
| 474 | 20240417 | 110600 | 3252192600 | 147200 | 147200 | 147700 | 147200 | 203 |
| 475 | 20240417 | 110500 | 3222282600 | 147200 | 147200 | 147300 | 147200 | 126 |
| 476 | 20240417 | 110400 | 3203734200 | 147300 | 146900 | 147300 | 146900 | 300 |
| 477 | 20240417 | 110300 | 3159559900 | 147300 | 146800 | 147300 | 146800 | 89 |
| 478 | 20240417 | 110200 | 3146482800 | 146800 | 146900 | 147000 | 146800 | 115 |
| 479 | 20240417 | 110100 | 3129592300 | 146900 | 146800 | 147200 | 146800 | 90 |
| 480 | 20240417 | 110000 | 3116364500 | 146800 | 147000 | 147000 | 146800 | 120 |
| 481 | 20240417 | 105900 | 3098739300 | 147000 | 146800 | 147300 | 146800 | 111 |
| 482 | 20240417 | 105800 | 3082417700 | 146800 | 146800 | 147200 | 146700 | 329 |
| 483 | 20240417 | 105700 | 3034049600 | 147000 | 146800 | 147100 | 146800 | 423 |
| 484 | 20240417 | 105600 | 2971885200 | 146800 | 146800 | 146900 | 146800 | 135 |
| 485 | 20240417 | 105500 | 2952064400 | 146800 | 146800 | 147100 | 146800 | 43 |
| 486 | 20240417 | 105400 | 2945747900 | 147000 | 146900 | 147100 | 146800 | 89 |
| 487 | 20240417 | 105300 | 2932667400 | 146900 | 147000 | 147200 | 146900 | 186 |
| 488 | 20240417 | 105200 | 2905307600 | 147100 | 147200 | 147200 | 146900 | 28 |
| 489 | 20240417 | 105100 | 2901192000 | 146900 | 146900 | 147300 | 146800 | 198 |
| 490 | 20240417 | 105000 | 2872091600 | 147000 | 146900 | 147200 | 146900 | 114 |
| 491 | 20240417 | 104900 | 2855335200 | 146900 | 147000 | 147000 | 146900 | 39 |
| 492 | 20240417 | 104800 | 2849603400 | 147300 | 146900 | 147300 | 146700 | 164 |
| 493 | 20240417 | 104700 | 2825507400 | 146800 | 146900 | 146900 | 146700 | 122 |
| 494 | 20240417 | 104600 | 2807602300 | 146800 | 146800 | 146900 | 146700 | 43 |
| 495 | 20240417 | 104500 | 2801289800 | 146900 | 146800 | 147200 | 146700 | 139 |
| 496 | 20240417 | 104400 | 2780881300 | 146800 | 146900 | 147000 | 146800 | 88 |
| 497 | 20240417 | 104300 | 2767956100 | 147000 | 146900 | 147000 | 146800 | 52 |
| 498 | 20240417 | 104200 | 2760317600 | 146800 | 146800 | 147000 | 146700 | 197 |
| 499 | 20240417 | 104100 | 2731386400 | 146900 | 146900 | 147000 | 146800 | 67 |
| 500 | 20240417 | 104000 | 2721544600 | 146900 | 147000 | 147100 | 146800 | 56 |
| 501 | 20240417 | 103900 | 2713316100 | 147100 | 147200 | 147200 | 146800 | 183 |
| 502 | 20240417 | 103800 | 2686420800 | 147000 | 147200 | 147200 | 147000 | 44 |
| 503 | 20240417 | 103700 | 2679948700 | 147200 | 146800 | 147200 | 146800 | 59 |
| 504 | 20240417 | 103600 | 2671274800 | 146800 | 147000 | 147300 | 146800 | 106 |
| 505 | 20240417 | 103500 | 2655696100 | 147100 | 147000 | 147200 | 147000 | 91 |
| 506 | 20240417 | 103400 | 2642314100 | 147000 | 147100 | 147200 | 147000 | 53 |
| 507 | 20240417 | 103300 | 2634518300 | 147100 | 147500 | 147500 | 147100 | 104 |
| 508 | 20240417 | 103200 | 2619212300 | 147500 | 147500 | 147600 | 147400 | 196 |
| 509 | 20240417 | 103100 | 2590302200 | 147400 | 147400 | 147600 | 147000 | 133 |
| 510 | 20240417 | 103000 | 2570695300 | 147400 | 147300 | 147500 | 147000 | 122 |
| 511 | 20240417 | 102900 | 2552732200 | 147100 | 147100 | 147500 | 147100 | 63 |
| 512 | 20240417 | 102800 | 2543455100 | 147500 | 147000 | 147500 | 147000 | 52 |
| 513 | 20240417 | 102700 | 2535799700 | 147500 | 147200 | 147500 | 146900 | 132 |
| 514 | 20240417 | 102600 | 2516381300 | 147000 | 147200 | 147500 | 147000 | 86 |
| 515 | 20240417 | 102500 | 2503715700 | 147200 | 147100 | 147200 | 147100 | 32 |
| 516 | 20240417 | 102400 | 2499007300 | 147300 | 147000 | 147300 | 146900 | 367 |
| 517 | 20240417 | 102300 | 2445047600 | 147000 | 147100 | 147200 | 147000 | 90 |
| 518 | 20240417 | 102200 | 2431804900 | 147100 | 146900 | 147200 | 146900 | 86 |
| 519 | 20240417 | 102100 | 2419156500 | 146900 | 147000 | 147100 | 146900 | 30 |
| 520 | 20240417 | 102000 | 2414746500 | 147000 | 146900 | 147100 | 146800 | 213 |
| 521 | 20240417 | 101900 | 2383434100 | 146600 | 146700 | 146900 | 146500 | 37 |
| 522 | 20240417 | 101800 | 2378008700 | 146700 | 147100 | 147100 | 146700 | 105 |
| 523 | 20240417 | 101700 | 2362586100 | 146400 | 146400 | 147200 | 146300 | 376 |
| 524 | 20240417 | 101600 | 2307479300 | 146300 | 146600 | 147000 | 146300 | 1260 |
| 525 | 20240417 | 101500 | 2122891900 | 146800 | 146600 | 146900 | 146500 | 137 |
| 526 | 20240417 | 101400 | 2102799700 | 146600 | 146900 | 146900 | 146600 | 166 |
| 527 | 20240417 | 101300 | 2078432000 | 146800 | 147100 | 147200 | 146800 | 41 |
| 528 | 20240417 | 101200 | 2072403000 | 146900 | 146800 | 146900 | 146800 | 101 |
| 529 | 20240417 | 101100 | 2057573700 | 146800 | 146700 | 147500 | 146500 | 307 |
| 530 | 20240417 | 101000 | 2012499700 | 146500 | 146700 | 146800 | 146500 | 287 |
| 531 | 20240417 | 100900 | 1970404100 | 146700 | 146800 | 146800 | 146700 | 222 |
| 532 | 20240417 | 100800 | 1937815900 | 146800 | 147000 | 147000 | 146700 | 407 |
| 533 | 20240417 | 100700 | 1878020800 | 147100 | 147100 | 147100 | 147000 | 110 |
| 534 | 20240417 | 100600 | 1861841100 | 147000 | 147100 | 147200 | 147000 | 125 |
| 535 | 20240417 | 100500 | 1843454300 | 147100 | 147300 | 147300 | 147100 | 333 |
| 536 | 20240417 | 100400 | 1794420400 | 147300 | 147400 | 147400 | 147300 | 88 |
| 537 | 20240417 | 100300 | 1781452400 | 147400 | 147300 | 147600 | 147300 | 137 |
| 538 | 20240417 | 100200 | 1761241000 | 147300 | 147400 | 147400 | 147300 | 117 |
| 539 | 20240417 | 100100 | 1743995500 | 147300 | 147400 | 147400 | 147300 | 186 |
| 540 | 20240417 | 100000 | 1716580500 | 147600 | 147500 | 147600 | 147400 | 69 |
| 541 | 20240417 | 095900 | 1706403400 | 147400 | 147400 | 147600 | 147400 | 22 |
| 542 | 20240417 | 095800 | 1703160100 | 147400 | 147400 | 147800 | 147300 | 171 |
| 543 | 20240417 | 095700 | 1677950800 | 147500 | 147400 | 147500 | 147400 | 5 |
| 544 | 20240417 | 095600 | 1677213500 | 147400 | 147400 | 147400 | 147400 | 0 |
| 545 | 20240417 | 095500 | 1677213500 | 147400 | 147600 | 147600 | 147100 | 147 |
| 546 | 20240417 | 095400 | 1655572400 | 147700 | 147800 | 147800 | 147400 | 242 |
| 547 | 20240417 | 095300 | 1619853500 | 147800 | 147800 | 147900 | 147600 | 78 |
| 548 | 20240417 | 095200 | 1608328500 | 147700 | 147700 | 147700 | 147700 | 33 |
| 549 | 20240417 | 095100 | 1603454400 | 147700 | 147600 | 147800 | 147500 | 209 |
| 550 | 20240417 | 095000 | 1572593100 | 147600 | 147600 | 147600 | 147600 | 2 |
| 551 | 20240417 | 094900 | 1572297900 | 147100 | 147500 | 147500 | 147100 | 81 |
| 552 | 20240417 | 094800 | 1560372200 | 147600 | 147300 | 147700 | 147100 | 254 |
| 553 | 20240417 | 094700 | 1522874700 | 147100 | 147000 | 147100 | 147000 | 31 |
| 554 | 20240417 | 094600 | 1518314700 | 147100 | 147200 | 147200 | 147100 | 76 |
| 555 | 20240417 | 094500 | 1507128000 | 147200 | 147600 | 147600 | 147200 | 151 |
| 556 | 20240417 | 094400 | 1484889100 | 147700 | 147200 | 147800 | 147200 | 10 |
| 557 | 20240417 | 094300 | 1483412300 | 147200 | 147200 | 147800 | 147200 | 36 |
| 558 | 20240417 | 094200 | 1478111900 | 147200 | 146900 | 147200 | 146900 | 99 |
| 559 | 20240417 | 094100 | 1463549900 | 147000 | 147000 | 147000 | 146700 | 233 |
| 560 | 20240417 | 094000 | 1429331200 | 147000 | 147100 | 147100 | 147000 | 543 |
| 561 | 20240417 | 093900 | 1349485000 | 147200 | 147300 | 147300 | 147100 | 419 |
| 562 | 20240417 | 093800 | 1287785000 | 147300 | 147700 | 147700 | 147300 | 189 |
| 563 | 20240417 | 093700 | 1259932800 | 147500 | 147500 | 147500 | 147500 | 37 |
| 564 | 20240417 | 093600 | 1254475300 | 147500 | 147400 | 147500 | 147400 | 173 |
| 565 | 20240417 | 093500 | 1228975000 | 147400 | 147400 | 147400 | 147400 | 4 |
| 566 | 20240417 | 093400 | 1228385400 | 147300 | 147400 | 147400 | 147300 | 21 |
| 567 | 20240417 | 093300 | 1225290100 | 147300 | 147400 | 147400 | 147300 | 186 |
| 568 | 20240417 | 093200 | 1197874900 | 147300 | 147500 | 147500 | 147300 | 179 |
| 569 | 20240417 | 093100 | 1171477100 | 147600 | 147800 | 147800 | 147600 | 87 |
| 570 | 20240417 | 093000 | 1158623300 | 147500 | 147400 | 147800 | 147300 | 850 |
| 571 | 20240417 | 092900 | 1033262700 | 147400 | 147400 | 147400 | 147400 | 35 |
| 572 | 20240417 | 092800 | 1028103700 | 147300 | 147500 | 147500 | 147300 | 200 |
| 573 | 20240417 | 092700 | 998617300 | 147500 | 147600 | 147900 | 147500 | 300 |
| 574 | 20240417 | 092600 | 954324000 | 147500 | 147600 | 147600 | 147500 | 58 |
| 575 | 20240417 | 092500 | 945764700 | 147600 | 147600 | 147600 | 147500 | 60 |
| 576 | 20240417 | 092400 | 936908800 | 147600 | 147800 | 147900 | 147500 | 80 |
| 577 | 20240417 | 092300 | 925088200 | 147500 | 147700 | 147800 | 147400 | 211 |
| 578 | 20240417 | 092200 | 893944800 | 147800 | 147700 | 147800 | 147500 | 93 |
| 579 | 20240417 | 092100 | 880208400 | 147700 | 147500 | 147700 | 147500 | 25 |
| 580 | 20240417 | 092000 | 876520300 | 147400 | 147400 | 147700 | 147400 | 202 |
| 581 | 20240417 | 091900 | 846715200 | 147400 | 147300 | 147400 | 147300 | 154 |
| 582 | 20240417 | 091800 | 824027600 | 147400 | 147400 | 147400 | 147300 | 91 |
| 583 | 20240417 | 091700 | 810615900 | 147400 | 147400 | 147500 | 147300 | 300 |
| 584 | 20240417 | 091600 | 766409900 | 147500 | 147300 | 147500 | 147200 | 607 |
| 585 | 20240417 | 091500 | 677014500 | 147300 | 147500 | 147500 | 147300 | 289 |
| 586 | 20240417 | 091400 | 634428300 | 147800 | 147500 | 147800 | 147400 | 173 |
| 587 | 20240417 | 091300 | 608911900 | 147300 | 147500 | 147500 | 147300 | 187 |
| 588 | 20240417 | 091200 | 581349600 | 147500 | 147300 | 147500 | 147200 | 74 |
| 589 | 20240417 | 091100 | 570450000 | 147200 | 147500 | 147700 | 147200 | 269 |
| 590 | 20240417 | 091000 | 530840500 | 147500 | 148000 | 148000 | 147400 | 116 |
| 591 | 20240417 | 090900 | 513723600 | 147700 | 147800 | 147800 | 147700 | 341 |
| 592 | 20240417 | 090800 | 463337700 | 147800 | 147800 | 148000 | 147700 | 270 |
| 593 | 20240417 | 090700 | 423417700 | 147700 | 147800 | 147800 | 147700 | 55 |
| 594 | 20240417 | 090600 | 415291500 | 147800 | 148000 | 148000 | 147800 | 207 |
| 595 | 20240417 | 090500 | 384687600 | 148000 | 148000 | 148000 | 147700 | 477 |
| 596 | 20240417 | 090400 | 314159300 | 148000 | 147800 | 148100 | 147800 | 11 |
| 597 | 20240417 | 090300 | 312531100 | 147800 | 147700 | 147800 | 147700 | 133 |
| 598 | 20240417 | 090200 | 292880200 | 147700 | 147700 | 147900 | 147700 | 122 |
| 599 | 20240417 | 090100 | 274849200 | 147700 | 147700 | 148000 | 147600 | 211 |
| 600 | 20240417 | 090000 | 243662200 | 147500 | 148200 | 148300 | 147300 | 1647 |