33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 184300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 3 | 20240417 | 184200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 4 | 20240417 | 184100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 5 | 20240417 | 184000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 6 | 20240417 | 183900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 7 | 20240417 | 183800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 8 | 20240417 | 183700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 9 | 20240417 | 183600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 10 | 20240417 | 183500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 11 | 20240417 | 183400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 12 | 20240417 | 183300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 13 | 20240417 | 183200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 14 | 20240417 | 183100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 15 | 20240417 | 183000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 16 | 20240417 | 182900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 17 | 20240417 | 182800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 18 | 20240417 | 182700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 19 | 20240417 | 182600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 20 | 20240417 | 182500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 21 | 20240417 | 182400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 22 | 20240417 | 182300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 23 | 20240417 | 182200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 24 | 20240417 | 182100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 25 | 20240417 | 182000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 26 | 20240417 | 181900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 27 | 20240417 | 181800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 28 | 20240417 | 181700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 29 | 20240417 | 181600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 30 | 20240417 | 181500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 31 | 20240417 | 181400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 32 | 20240417 | 181300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 33 | 20240417 | 181200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 34 | 20240417 | 181100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 35 | 20240417 | 181000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 36 | 20240417 | 180900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 37 | 20240417 | 180800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 38 | 20240417 | 180700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 39 | 20240417 | 180600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 40 | 20240417 | 180500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 41 | 20240417 | 180400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 42 | 20240417 | 180300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 43 | 20240417 | 180200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 44 | 20240417 | 180100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 45 | 20240417 | 180000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 46 | 20240417 | 175900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 47 | 20240417 | 175800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 48 | 20240417 | 175700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 49 | 20240417 | 175600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 50 | 20240417 | 175500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 51 | 20240417 | 175400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 52 | 20240417 | 175300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 53 | 20240417 | 175200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 54 | 20240417 | 175100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 55 | 20240417 | 175000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 56 | 20240417 | 174900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 57 | 20240417 | 174800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 58 | 20240417 | 174700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 59 | 20240417 | 174600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 60 | 20240417 | 174500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 61 | 20240417 | 174400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 62 | 20240417 | 174300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 63 | 20240417 | 174200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 64 | 20240417 | 174100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 65 | 20240417 | 174000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 66 | 20240417 | 173900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 67 | 20240417 | 173800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 68 | 20240417 | 173700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 69 | 20240417 | 173600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 70 | 20240417 | 173500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 71 | 20240417 | 173400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 72 | 20240417 | 173300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 73 | 20240417 | 173200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 74 | 20240417 | 173100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 75 | 20240417 | 173000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 76 | 20240417 | 172900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 77 | 20240417 | 172800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 78 | 20240417 | 172700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 79 | 20240417 | 172600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 80 | 20240417 | 172500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 81 | 20240417 | 172400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 82 | 20240417 | 172300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 83 | 20240417 | 172200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 84 | 20240417 | 172100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 85 | 20240417 | 172000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 86 | 20240417 | 171900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 87 | 20240417 | 171800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 88 | 20240417 | 171700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 89 | 20240417 | 171600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 90 | 20240417 | 171500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 91 | 20240417 | 171400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 92 | 20240417 | 171300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 93 | 20240417 | 171200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 94 | 20240417 | 171100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 95 | 20240417 | 171000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 96 | 20240417 | 170900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 97 | 20240417 | 170800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 98 | 20240417 | 170700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 99 | 20240417 | 170600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 100 | 20240417 | 170500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 101 | 20240417 | 170400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 102 | 20240417 | 170300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 103 | 20240417 | 170200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 104 | 20240417 | 170100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 105 | 20240417 | 170000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 106 | 20240417 | 165900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 107 | 20240417 | 165800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 108 | 20240417 | 165700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 109 | 20240417 | 165600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 110 | 20240417 | 165500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 111 | 20240417 | 165400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 112 | 20240417 | 165300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 113 | 20240417 | 165200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 114 | 20240417 | 165100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 115 | 20240417 | 165000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 116 | 20240417 | 164900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 117 | 20240417 | 164800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 118 | 20240417 | 164700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 119 | 20240417 | 164600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 120 | 20240417 | 164500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 121 | 20240417 | 164400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 122 | 20240417 | 164300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 123 | 20240417 | 164200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 124 | 20240417 | 164100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 125 | 20240417 | 164000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 126 | 20240417 | 163900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 127 | 20240417 | 163800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 128 | 20240417 | 163700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 129 | 20240417 | 163600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 130 | 20240417 | 163500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 131 | 20240417 | 163400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 132 | 20240417 | 163300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 133 | 20240417 | 163200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 134 | 20240417 | 163100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 135 | 20240417 | 163000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 136 | 20240417 | 162900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 137 | 20240417 | 162800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 138 | 20240417 | 162700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 139 | 20240417 | 162600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 140 | 20240417 | 162500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 141 | 20240417 | 162400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 142 | 20240417 | 162300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 143 | 20240417 | 162200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 144 | 20240417 | 162100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 145 | 20240417 | 162000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 146 | 20240417 | 161900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 147 | 20240417 | 161800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 148 | 20240417 | 161700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 149 | 20240417 | 161600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 150 | 20240417 | 161500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 151 | 20240417 | 161400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 152 | 20240417 | 161300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 153 | 20240417 | 161200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 154 | 20240417 | 161100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 155 | 20240417 | 161000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 156 | 20240417 | 160900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 157 | 20240417 | 160800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 158 | 20240417 | 160700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 159 | 20240417 | 160600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 160 | 20240417 | 160500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 161 | 20240417 | 160400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 162 | 20240417 | 160300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 163 | 20240417 | 160200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 164 | 20240417 | 160100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 165 | 20240417 | 160000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 166 | 20240417 | 155900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 167 | 20240417 | 155800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 168 | 20240417 | 155700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 169 | 20240417 | 155600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 170 | 20240417 | 155500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 171 | 20240417 | 155400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 172 | 20240417 | 155300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 173 | 20240417 | 155200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 174 | 20240417 | 155100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 175 | 20240417 | 155000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 176 | 20240417 | 154900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 177 | 20240417 | 154800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 178 | 20240417 | 154700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 179 | 20240417 | 154600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 180 | 20240417 | 154500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 181 | 20240417 | 154400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 182 | 20240417 | 154300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 183 | 20240417 | 154200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 184 | 20240417 | 154100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 185 | 20240417 | 154000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 186 | 20240417 | 153900 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 187 | 20240417 | 153800 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 188 | 20240417 | 153700 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 189 | 20240417 | 153600 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 190 | 20240417 | 153500 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 191 | 20240417 | 153400 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 192 | 20240417 | 153300 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 193 | 20240417 | 153200 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 194 | 20240417 | 153100 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 0 |
| 195 | 20240417 | 153000 | 1768541613700 | 78900 | 78900 | 78900 | 78900 | 1104150 |
| 196 | 20240417 | 152900 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 197 | 20240417 | 152800 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 198 | 20240417 | 152700 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 199 | 20240417 | 152600 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 200 | 20240417 | 152500 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 201 | 20240417 | 152400 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 202 | 20240417 | 152300 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 203 | 20240417 | 152200 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 204 | 20240417 | 152100 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 205 | 20240417 | 152000 | 1681424178700 | 79000 | 79000 | 79000 | 79000 | 0 |
| 206 | 20240417 | 151900 | 1681424178700 | 79000 | 79100 | 79100 | 78900 | 136848 |
| 207 | 20240417 | 151800 | 1670614600000 | 79000 | 79000 | 79100 | 79000 | 97926 |
| 208 | 20240417 | 151700 | 1662876645500 | 79100 | 79000 | 79100 | 79000 | 20532 |
| 209 | 20240417 | 151600 | 1661253229900 | 79000 | 79000 | 79100 | 79000 | 43838 |
| 210 | 20240417 | 151500 | 1657788834200 | 79100 | 79100 | 79100 | 79000 | 35160 |
| 211 | 20240417 | 151400 | 1655008534500 | 79000 | 79000 | 79100 | 78900 | 148426 |
| 212 | 20240417 | 151300 | 1643282645300 | 78900 | 79000 | 79000 | 78900 | 42501 |
| 213 | 20240417 | 151200 | 1639926872800 | 79000 | 78900 | 79000 | 78900 | 41053 |
| 214 | 20240417 | 151100 | 1636685818000 | 79000 | 79000 | 79100 | 78900 | 395982 |
| 215 | 20240417 | 151000 | 1605401788100 | 79000 | 79000 | 79100 | 79000 | 42089 |
| 216 | 20240417 | 150900 | 1602075662100 | 79000 | 79000 | 79100 | 79000 | 33574 |
| 217 | 20240417 | 150800 | 1599421757900 | 79100 | 79000 | 79100 | 79000 | 32549 |
| 218 | 20240417 | 150700 | 1596848769200 | 79000 | 79000 | 79100 | 79000 | 20739 |
| 219 | 20240417 | 150600 | 1595209360000 | 79000 | 79000 | 79100 | 79000 | 19191 |
| 220 | 20240417 | 150500 | 1593692119400 | 79100 | 79100 | 79200 | 79000 | 106856 |
| 221 | 20240417 | 150400 | 1585239931000 | 79100 | 79100 | 79200 | 79000 | 126959 |
| 222 | 20240417 | 150300 | 1575197333100 | 79100 | 79100 | 79200 | 79000 | 90292 |
| 223 | 20240417 | 150200 | 1568054379100 | 79100 | 79000 | 79100 | 79000 | 16993 |
| 224 | 20240417 | 150100 | 1566711067600 | 79000 | 79100 | 79200 | 79000 | 90254 |
| 225 | 20240417 | 150000 | 1559571530600 | 79200 | 79100 | 79200 | 79100 | 21241 |
| 226 | 20240417 | 145900 | 1557890564800 | 79100 | 79200 | 79200 | 79000 | 346872 |
| 227 | 20240417 | 145800 | 1530451799400 | 79200 | 79200 | 79200 | 79100 | 42705 |
| 228 | 20240417 | 145700 | 1527070554900 | 79200 | 79100 | 79200 | 79100 | 16061 |
| 229 | 20240417 | 145600 | 1525799083700 | 79200 | 79100 | 79300 | 79100 | 121249 |
| 230 | 20240417 | 145500 | 1516195632900 | 79200 | 79200 | 79300 | 79100 | 43771 |
| 231 | 20240417 | 145400 | 1512729597500 | 79200 | 79200 | 79300 | 79200 | 48268 |
| 232 | 20240417 | 145300 | 1508906299200 | 79200 | 79300 | 79400 | 79100 | 396636 |
| 233 | 20240417 | 145200 | 1477480381000 | 79300 | 79500 | 79500 | 79300 | 168860 |
| 234 | 20240417 | 145100 | 1464073513200 | 79400 | 79500 | 79500 | 79400 | 17644 |
| 235 | 20240417 | 145000 | 1462671555300 | 79500 | 79400 | 79500 | 79400 | 25401 |
| 236 | 20240417 | 144900 | 1460653613700 | 79400 | 79500 | 79500 | 79400 | 18507 |
| 237 | 20240417 | 144800 | 1459183015600 | 79400 | 79700 | 79700 | 79400 | 289040 |
| 238 | 20240417 | 144700 | 1436192713000 | 79600 | 79700 | 79700 | 79600 | 12874 |
| 239 | 20240417 | 144600 | 1435167205900 | 79600 | 79600 | 79700 | 79600 | 14624 |
| 240 | 20240417 | 144500 | 1434002202000 | 79600 | 79600 | 79700 | 79600 | 8528 |
| 241 | 20240417 | 144400 | 1433322803300 | 79600 | 79800 | 79800 | 79600 | 151903 |
| 242 | 20240417 | 144300 | 1421216204600 | 79700 | 79700 | 79800 | 79700 | 9491 |
| 243 | 20240417 | 144200 | 1420459261600 | 79800 | 79800 | 79900 | 79700 | 33821 |
| 244 | 20240417 | 144100 | 1417760588300 | 79800 | 79700 | 79900 | 79700 | 52308 |
| 245 | 20240417 | 144000 | 1413586391900 | 79800 | 79800 | 79900 | 79700 | 47855 |
| 246 | 20240417 | 143900 | 1409767457500 | 79800 | 79700 | 79900 | 79700 | 151329 |
| 247 | 20240417 | 143800 | 1397691583000 | 79700 | 79800 | 79800 | 79700 | 26726 |
| 248 | 20240417 | 143700 | 1395559267800 | 79800 | 79800 | 79800 | 79700 | 11035 |
| 249 | 20240417 | 143600 | 1394679293500 | 79800 | 79700 | 79800 | 79700 | 12068 |
| 250 | 20240417 | 143500 | 1393716914100 | 79800 | 79700 | 79800 | 79600 | 173394 |
| 251 | 20240417 | 143400 | 1379897263800 | 79700 | 79800 | 79800 | 79700 | 32834 |
| 252 | 20240417 | 143300 | 1377279729400 | 79700 | 79800 | 79800 | 79700 | 12625 |
| 253 | 20240417 | 143200 | 1376272815000 | 79800 | 79700 | 79800 | 79700 | 11673 |
| 254 | 20240417 | 143100 | 1375341848800 | 79800 | 79900 | 79900 | 79700 | 96420 |
| 255 | 20240417 | 143000 | 1367647487900 | 79800 | 79900 | 79900 | 79800 | 27490 |
| 256 | 20240417 | 142900 | 1365451870800 | 79800 | 79900 | 79900 | 79800 | 6736 |
| 257 | 20240417 | 142800 | 1364914063200 | 79900 | 79900 | 80000 | 79800 | 109201 |
| 258 | 20240417 | 142700 | 1356188685300 | 79900 | 79900 | 79900 | 79800 | 15785 |
| 259 | 20240417 | 142600 | 1354927754400 | 79900 | 79900 | 79900 | 79800 | 11635 |
| 260 | 20240417 | 142500 | 1353998566300 | 79900 | 79800 | 79900 | 79700 | 84742 |
| 261 | 20240417 | 142400 | 1347235446000 | 79800 | 79800 | 79800 | 79700 | 12010 |
| 262 | 20240417 | 142300 | 1346277470700 | 79800 | 79800 | 79800 | 79700 | 13099 |
| 263 | 20240417 | 142200 | 1345232635700 | 79800 | 79800 | 79800 | 79700 | 18143 |
| 264 | 20240417 | 142100 | 1343785297800 | 79700 | 79800 | 79800 | 79700 | 6831 |
| 265 | 20240417 | 142000 | 1343240388900 | 79800 | 79800 | 79800 | 79700 | 17509 |
| 266 | 20240417 | 141900 | 1341844031900 | 79700 | 79700 | 79800 | 79700 | 11602 |
| 267 | 20240417 | 141800 | 1340918553300 | 79700 | 79800 | 79800 | 79700 | 14595 |
| 268 | 20240417 | 141700 | 1339754227500 | 79700 | 79800 | 79800 | 79700 | 10998 |
| 269 | 20240417 | 141600 | 1338876938700 | 79800 | 79700 | 79800 | 79700 | 7570 |
| 270 | 20240417 | 141500 | 1338273137500 | 79800 | 79700 | 79800 | 79700 | 11626 |
| 271 | 20240417 | 141400 | 1337345929100 | 79700 | 79800 | 79800 | 79700 | 7108 |
| 272 | 20240417 | 141300 | 1336779193700 | 79800 | 79700 | 79800 | 79600 | 109807 |
| 273 | 20240417 | 141200 | 1328027263400 | 79700 | 79800 | 79800 | 79700 | 49290 |
| 274 | 20240417 | 141100 | 1324098223100 | 79700 | 79700 | 79800 | 79700 | 10969 |
| 275 | 20240417 | 141000 | 1323223320900 | 79700 | 79800 | 79800 | 79700 | 20771 |
| 276 | 20240417 | 140900 | 1321567398500 | 79700 | 79800 | 79800 | 79700 | 101340 |
| 277 | 20240417 | 140800 | 1313482827600 | 79800 | 79800 | 79900 | 79800 | 18944 |
| 278 | 20240417 | 140700 | 1311970676500 | 79800 | 79800 | 79900 | 79800 | 10530 |
| 279 | 20240417 | 140600 | 1311129748100 | 79900 | 79900 | 79900 | 79800 | 33119 |
| 280 | 20240417 | 140500 | 1308486418600 | 79900 | 79900 | 80000 | 79800 | 122251 |
| 281 | 20240417 | 140400 | 1298719655500 | 80000 | 79900 | 80000 | 79900 | 9586 |
| 282 | 20240417 | 140300 | 1297953089100 | 79900 | 80000 | 80000 | 79900 | 6756 |
| 283 | 20240417 | 140200 | 1297412888400 | 80000 | 80000 | 80100 | 79900 | 143445 |
| 284 | 20240417 | 140100 | 1285940520000 | 80100 | 80000 | 80100 | 80000 | 11248 |
| 285 | 20240417 | 140000 | 1285040269900 | 80100 | 80100 | 80200 | 80000 | 92881 |
| 286 | 20240417 | 135900 | 1277600243500 | 80200 | 80000 | 80200 | 80000 | 60791 |
| 287 | 20240417 | 135800 | 1272730772900 | 80100 | 80100 | 80100 | 80000 | 10505 |
| 288 | 20240417 | 135700 | 1271889421500 | 80100 | 80000 | 80100 | 80000 | 19456 |
| 289 | 20240417 | 135600 | 1270331097000 | 80100 | 80000 | 80100 | 80000 | 39432 |
| 290 | 20240417 | 135500 | 1267172822000 | 80100 | 80100 | 80200 | 80000 | 90220 |
| 291 | 20240417 | 135400 | 1259946192900 | 80100 | 80100 | 80100 | 80000 | 33883 |
| 292 | 20240417 | 135300 | 1257232246000 | 80100 | 80100 | 80100 | 80000 | 11265 |
| 293 | 20240417 | 135200 | 1256330189400 | 80100 | 80000 | 80100 | 79900 | 106583 |
| 294 | 20240417 | 135100 | 1247802825700 | 79900 | 80000 | 80000 | 79900 | 10957 |
| 295 | 20240417 | 135000 | 1246926481600 | 80000 | 79900 | 80000 | 79900 | 20863 |
| 296 | 20240417 | 134900 | 1245258788300 | 79900 | 80000 | 80000 | 79900 | 12441 |
| 297 | 20240417 | 134800 | 1244264298100 | 80000 | 79900 | 80000 | 79800 | 36223 |
| 298 | 20240417 | 134700 | 1241370126200 | 79900 | 79800 | 80000 | 79800 | 48481 |
| 299 | 20240417 | 134600 | 1237496371100 | 79900 | 80000 | 80000 | 79800 | 118231 |
| 300 | 20240417 | 134500 | 1228049317000 | 80000 | 79900 | 80000 | 79900 | 18501 |
| 301 | 20240417 | 134400 | 1226569646500 | 80000 | 80000 | 80000 | 79900 | 35490 |
| 302 | 20240417 | 134300 | 1223730557400 | 80000 | 80000 | 80000 | 79900 | 34099 |
| 303 | 20240417 | 134200 | 1221002757000 | 79900 | 79800 | 80000 | 79800 | 69749 |
| 304 | 20240417 | 134100 | 1215428560100 | 79900 | 79800 | 79900 | 79800 | 14335 |
| 305 | 20240417 | 134000 | 1214283321600 | 79900 | 79900 | 79900 | 79800 | 11124 |
| 306 | 20240417 | 133900 | 1213394682900 | 79900 | 79800 | 79900 | 79700 | 60587 |
| 307 | 20240417 | 133800 | 1208558535400 | 79800 | 79800 | 79800 | 79700 | 9084 |
| 308 | 20240417 | 133700 | 1207833711500 | 79800 | 79700 | 79800 | 79700 | 14311 |
| 309 | 20240417 | 133600 | 1206691800000 | 79800 | 79800 | 79800 | 79700 | 6025 |
| 310 | 20240417 | 133500 | 1206211117300 | 79800 | 79800 | 79900 | 79700 | 32477 |
| 311 | 20240417 | 133400 | 1203619876600 | 79800 | 79700 | 79900 | 79700 | 44476 |
| 312 | 20240417 | 133300 | 1200070759000 | 79700 | 79900 | 79900 | 79700 | 40047 |
| 313 | 20240417 | 133200 | 1196874978100 | 79900 | 79700 | 79900 | 79700 | 77396 |
| 314 | 20240417 | 133100 | 1190698644200 | 79800 | 79700 | 79800 | 79700 | 7882 |
| 315 | 20240417 | 133000 | 1190069790100 | 79700 | 79600 | 79800 | 79600 | 31539 |
| 316 | 20240417 | 132900 | 1187556110400 | 79600 | 79700 | 79700 | 79600 | 8807 |
| 317 | 20240417 | 132800 | 1186854409900 | 79700 | 79600 | 79700 | 79600 | 5620 |
| 318 | 20240417 | 132700 | 1186406774100 | 79700 | 79600 | 79700 | 79500 | 60343 |
| 319 | 20240417 | 132600 | 1181603332200 | 79600 | 79700 | 79800 | 79600 | 87436 |
| 320 | 20240417 | 132500 | 1174635270600 | 79800 | 79800 | 79800 | 79700 | 9228 |
| 321 | 20240417 | 132400 | 1173899134100 | 79700 | 79800 | 79800 | 79700 | 7708 |
| 322 | 20240417 | 132300 | 1173284338200 | 79800 | 79700 | 79800 | 79600 | 34727 |
| 323 | 20240417 | 132200 | 1170516546500 | 79700 | 79800 | 79800 | 79600 | 48712 |
| 324 | 20240417 | 132100 | 1166633182800 | 79800 | 79700 | 79800 | 79600 | 129676 |
| 325 | 20240417 | 132000 | 1156290006900 | 79700 | 79600 | 79700 | 79500 | 100760 |
| 326 | 20240417 | 131900 | 1148269598100 | 79600 | 79500 | 79600 | 79500 | 5624 |
| 327 | 20240417 | 131800 | 1147822034500 | 79500 | 79600 | 79600 | 79500 | 4825 |
| 328 | 20240417 | 131700 | 1147438121000 | 79500 | 79500 | 79600 | 79500 | 7948 |
| 329 | 20240417 | 131600 | 1146805637000 | 79600 | 79500 | 79600 | 79400 | 52459 |
| 330 | 20240417 | 131500 | 1142635099500 | 79500 | 79400 | 79600 | 79400 | 106855 |
| 331 | 20240417 | 131400 | 1134139643300 | 79500 | 79400 | 79500 | 79400 | 10362 |
| 332 | 20240417 | 131300 | 1133316307100 | 79500 | 79400 | 79500 | 79400 | 5921 |
| 333 | 20240417 | 131200 | 1132845792800 | 79400 | 79400 | 79500 | 79400 | 6114 |
| 334 | 20240417 | 131100 | 1132360023700 | 79400 | 79500 | 79500 | 79400 | 16799 |
| 335 | 20240417 | 131000 | 1131026056100 | 79400 | 79400 | 79500 | 79400 | 87792 |
| 336 | 20240417 | 130900 | 1124054859800 | 79400 | 79500 | 79500 | 79400 | 8806 |
| 337 | 20240417 | 130800 | 1123355112200 | 79400 | 79400 | 79500 | 79400 | 11186 |
| 338 | 20240417 | 130700 | 1122466518000 | 79400 | 79300 | 79500 | 79300 | 83227 |
| 339 | 20240417 | 130600 | 1115858091400 | 79400 | 79500 | 79500 | 79300 | 90875 |
| 340 | 20240417 | 130500 | 1108642506500 | 79400 | 79500 | 79500 | 79300 | 187252 |
| 341 | 20240417 | 130400 | 1093774482600 | 79500 | 79500 | 79500 | 79400 | 15294 |
| 342 | 20240417 | 130300 | 1092559585500 | 79400 | 79500 | 79500 | 79400 | 6933 |
| 343 | 20240417 | 130200 | 1092008581800 | 79500 | 79500 | 79600 | 79400 | 66606 |
| 344 | 20240417 | 130100 | 1086713065900 | 79500 | 79500 | 79600 | 79400 | 83036 |
| 345 | 20240417 | 130000 | 1080111875200 | 79400 | 79300 | 79500 | 79300 | 76271 |
| 346 | 20240417 | 125900 | 1074056122900 | 79400 | 79400 | 79400 | 79300 | 33897 |
| 347 | 20240417 | 125800 | 1071364826400 | 79400 | 79400 | 79400 | 79300 | 5359 |
| 348 | 20240417 | 125700 | 1070939683400 | 79400 | 79400 | 79400 | 79300 | 10180 |
| 349 | 20240417 | 125600 | 1070131590600 | 79400 | 79400 | 79400 | 79300 | 9063 |
| 350 | 20240417 | 125500 | 1069412216100 | 79400 | 79300 | 79400 | 79300 | 5594 |
| 351 | 20240417 | 125400 | 1068968298700 | 79400 | 79300 | 79400 | 79300 | 6059 |
| 352 | 20240417 | 125300 | 1068487413400 | 79400 | 79400 | 79500 | 79300 | 140898 |
| 353 | 20240417 | 125200 | 1057300063700 | 79300 | 79400 | 79400 | 79300 | 5332 |
| 354 | 20240417 | 125100 | 1056876859200 | 79400 | 79400 | 79400 | 79300 | 3563 |
| 355 | 20240417 | 125000 | 1056594146500 | 79400 | 79300 | 79400 | 79300 | 9681 |
| 356 | 20240417 | 124900 | 1055826095800 | 79400 | 79300 | 79400 | 79300 | 5758 |
| 357 | 20240417 | 124800 | 1055369263500 | 79300 | 79300 | 79400 | 79300 | 4778 |
| 358 | 20240417 | 124700 | 1054990154500 | 79300 | 79300 | 79400 | 79300 | 7112 |
| 359 | 20240417 | 124600 | 1054425608500 | 79400 | 79400 | 79400 | 79300 | 5596 |
| 360 | 20240417 | 124500 | 1053981457900 | 79300 | 79400 | 79400 | 79300 | 4239 |
| 361 | 20240417 | 124400 | 1053645145700 | 79300 | 79400 | 79500 | 79300 | 103143 |
| 362 | 20240417 | 124300 | 1045455635500 | 79500 | 79500 | 79500 | 79400 | 3621 |
| 363 | 20240417 | 124200 | 1045167909400 | 79400 | 79400 | 79500 | 79400 | 3277 |
| 364 | 20240417 | 124100 | 1044907616800 | 79500 | 79400 | 79500 | 79300 | 138907 |
| 365 | 20240417 | 124000 | 1033878428700 | 79300 | 79400 | 79500 | 79300 | 84024 |
| 366 | 20240417 | 123900 | 1027207012400 | 79400 | 79500 | 79500 | 79400 | 3631 |
| 367 | 20240417 | 123800 | 1026918667400 | 79500 | 79400 | 79500 | 79300 | 55709 |
| 368 | 20240417 | 123700 | 1022495227500 | 79400 | 79300 | 79400 | 79300 | 6660 |
| 369 | 20240417 | 123600 | 1021966815100 | 79400 | 79400 | 79500 | 79300 | 124312 |
| 370 | 20240417 | 123500 | 1012096332000 | 79500 | 79400 | 79500 | 79400 | 3651 |
| 371 | 20240417 | 123400 | 1011806390800 | 79400 | 79500 | 79500 | 79300 | 164113 |
| 372 | 20240417 | 123300 | 998775712600 | 79500 | 79500 | 79500 | 79400 | 6632 |
| 373 | 20240417 | 123200 | 998248963800 | 79500 | 79400 | 79500 | 79400 | 4407 |
| 374 | 20240417 | 123100 | 997898813900 | 79400 | 79400 | 79500 | 79400 | 3137 |
| 375 | 20240417 | 123000 | 997649666800 | 79500 | 79400 | 79500 | 79400 | 7519 |
| 376 | 20240417 | 122900 | 997052578700 | 79400 | 79400 | 79500 | 79400 | 6130 |
| 377 | 20240417 | 122800 | 996565446100 | 79400 | 79600 | 79600 | 79400 | 70356 |
| 378 | 20240417 | 122700 | 990971928800 | 79600 | 79500 | 79600 | 79500 | 10025 |
| 379 | 20240417 | 122600 | 990174774300 | 79600 | 79500 | 79600 | 79400 | 46750 |
| 380 | 20240417 | 122500 | 986458127400 | 79400 | 79400 | 79500 | 79400 | 8743 |
| 381 | 20240417 | 122400 | 985763454300 | 79400 | 79500 | 79500 | 79400 | 12067 |
| 382 | 20240417 | 122300 | 984804245400 | 79500 | 79500 | 79600 | 79400 | 90456 |
| 383 | 20240417 | 122200 | 977612738300 | 79600 | 79600 | 79600 | 79500 | 5418 |
| 384 | 20240417 | 122100 | 977181722600 | 79600 | 79500 | 79600 | 79500 | 5071 |
| 385 | 20240417 | 122000 | 976778335000 | 79500 | 79600 | 79700 | 79500 | 24181 |
| 386 | 20240417 | 121900 | 974853682800 | 79600 | 79700 | 79700 | 79600 | 76239 |
| 387 | 20240417 | 121800 | 968784811500 | 79700 | 79600 | 79700 | 79600 | 5010 |
| 388 | 20240417 | 121700 | 968385620100 | 79700 | 79600 | 79700 | 79600 | 29418 |
| 389 | 20240417 | 121600 | 966041141400 | 79700 | 79700 | 79700 | 79600 | 17501 |
| 390 | 20240417 | 121500 | 964646478600 | 79700 | 79700 | 79700 | 79600 | 9048 |
| 391 | 20240417 | 121400 | 963925491600 | 79700 | 79700 | 79700 | 79600 | 5035 |
| 392 | 20240417 | 121300 | 963524291700 | 79600 | 79600 | 79700 | 79500 | 48377 |
| 393 | 20240417 | 121200 | 959673472000 | 79600 | 79500 | 79600 | 79500 | 6890 |
| 394 | 20240417 | 121100 | 959125097500 | 79600 | 79500 | 79600 | 79500 | 9749 |
| 395 | 20240417 | 121000 | 958349224000 | 79600 | 79700 | 79700 | 79500 | 33129 |
| 396 | 20240417 | 120900 | 955712132700 | 79600 | 79600 | 79700 | 79500 | 52881 |
| 397 | 20240417 | 120800 | 951502593500 | 79600 | 79500 | 79600 | 79500 | 3962 |
| 398 | 20240417 | 120700 | 951187380700 | 79600 | 79600 | 79600 | 79500 | 8153 |
| 399 | 20240417 | 120600 | 950538576000 | 79600 | 79600 | 79600 | 79500 | 27885 |
| 400 | 20240417 | 120500 | 948319031000 | 79600 | 79500 | 79600 | 79500 | 4486 |
| 401 | 20240417 | 120400 | 947962083600 | 79600 | 79400 | 79600 | 79400 | 52591 |
| 402 | 20240417 | 120300 | 943780795100 | 79500 | 79400 | 79500 | 79400 | 13821 |
| 403 | 20240417 | 120200 | 942682261800 | 79500 | 79500 | 79500 | 79400 | 16298 |
| 404 | 20240417 | 120100 | 941386650600 | 79400 | 79500 | 79500 | 79400 | 40736 |
| 405 | 20240417 | 120000 | 938148287800 | 79500 | 79400 | 79500 | 79400 | 7297 |
| 406 | 20240417 | 115900 | 937568264300 | 79500 | 79500 | 79500 | 79400 | 40319 |
| 407 | 20240417 | 115800 | 934363020400 | 79400 | 79500 | 79500 | 79400 | 11428 |
| 408 | 20240417 | 115700 | 933454598400 | 79500 | 79300 | 79500 | 79300 | 65521 |
| 409 | 20240417 | 115600 | 928252279500 | 79400 | 79300 | 79400 | 79300 | 3511 |
| 410 | 20240417 | 115500 | 927973778300 | 79300 | 79400 | 79400 | 79300 | 8349 |
| 411 | 20240417 | 115400 | 927311609900 | 79300 | 79400 | 79400 | 79300 | 18975 |
| 412 | 20240417 | 115300 | 925805317900 | 79400 | 79400 | 79500 | 79400 | 11375 |
| 413 | 20240417 | 115200 | 924902047600 | 79400 | 79500 | 79500 | 79400 | 5054 |
| 414 | 20240417 | 115100 | 924500500100 | 79500 | 79500 | 79500 | 79400 | 11457 |
| 415 | 20240417 | 115000 | 923590563600 | 79500 | 79500 | 79500 | 79400 | 8210 |
| 416 | 20240417 | 114900 | 922938570400 | 79500 | 79500 | 79500 | 79400 | 12923 |
| 417 | 20240417 | 114800 | 921912285700 | 79500 | 79500 | 79500 | 79400 | 5181 |
| 418 | 20240417 | 114700 | 921500797900 | 79500 | 79500 | 79500 | 79400 | 15469 |
| 419 | 20240417 | 114600 | 920272392400 | 79400 | 79400 | 79500 | 79400 | 4801 |
| 420 | 20240417 | 114500 | 919891130700 | 79400 | 79500 | 79500 | 79400 | 17458 |
| 421 | 20240417 | 114400 | 918504809200 | 79400 | 79400 | 79500 | 79400 | 63033 |
| 422 | 20240417 | 114300 | 913499793500 | 79400 | 79400 | 79500 | 79400 | 6130 |
| 423 | 20240417 | 114200 | 913012769600 | 79400 | 79400 | 79500 | 79300 | 77131 |
| 424 | 20240417 | 114100 | 906888365300 | 79400 | 79300 | 79400 | 79300 | 4400 |
| 425 | 20240417 | 114000 | 906539211200 | 79300 | 79300 | 79400 | 79300 | 10024 |
| 426 | 20240417 | 113900 | 905743665100 | 79300 | 79400 | 79400 | 79300 | 9940 |
| 427 | 20240417 | 113800 | 904955015700 | 79400 | 79300 | 79400 | 79300 | 5779 |
| 428 | 20240417 | 113700 | 904496394000 | 79400 | 79300 | 79400 | 79300 | 12542 |
| 429 | 20240417 | 113600 | 903500777100 | 79300 | 79400 | 79400 | 79300 | 9096 |
| 430 | 20240417 | 113500 | 902778904000 | 79400 | 79400 | 79400 | 79300 | 6403 |
| 431 | 20240417 | 113400 | 902270598900 | 79400 | 79300 | 79400 | 79300 | 6976 |
| 432 | 20240417 | 113300 | 901716905900 | 79300 | 79400 | 79400 | 79300 | 5386 |
| 433 | 20240417 | 113200 | 901289352200 | 79400 | 79300 | 79400 | 79300 | 4915 |
| 434 | 20240417 | 113100 | 900899275600 | 79300 | 79300 | 79400 | 79300 | 5377 |
| 435 | 20240417 | 113000 | 900472605600 | 79300 | 79300 | 79400 | 79200 | 18990 |
| 436 | 20240417 | 112900 | 898966850200 | 79300 | 79300 | 79400 | 79200 | 9961 |
| 437 | 20240417 | 112800 | 898176955000 | 79400 | 79300 | 79400 | 79200 | 36142 |
| 438 | 20240417 | 112700 | 895311077200 | 79200 | 79200 | 79300 | 79100 | 44318 |
| 439 | 20240417 | 112600 | 891800086500 | 79200 | 79200 | 79200 | 79100 | 14485 |
| 440 | 20240417 | 112500 | 890653266500 | 79200 | 79200 | 79300 | 79100 | 35251 |
| 441 | 20240417 | 112400 | 887861434900 | 79300 | 79200 | 79300 | 79100 | 63427 |
| 442 | 20240417 | 112300 | 882838003800 | 79200 | 79200 | 79200 | 79100 | 5745 |
| 443 | 20240417 | 112200 | 882383330200 | 79200 | 79300 | 79300 | 79100 | 76549 |
| 444 | 20240417 | 112100 | 876320517100 | 79300 | 79300 | 79300 | 79200 | 5616 |
| 445 | 20240417 | 112000 | 875875496400 | 79300 | 79300 | 79300 | 79200 | 5413 |
| 446 | 20240417 | 111900 | 875446572600 | 79200 | 79300 | 79300 | 79200 | 8336 |
| 447 | 20240417 | 111800 | 874785619000 | 79300 | 79200 | 79300 | 79200 | 85737 |
| 448 | 20240417 | 111700 | 867986875200 | 79200 | 79200 | 79300 | 79200 | 8602 |
| 449 | 20240417 | 111600 | 867305240100 | 79300 | 79300 | 79400 | 79200 | 92675 |
| 450 | 20240417 | 111500 | 859956472100 | 79400 | 79300 | 79400 | 79300 | 3343 |
| 451 | 20240417 | 111400 | 859691216600 | 79300 | 79300 | 79400 | 79300 | 15387 |
| 452 | 20240417 | 111300 | 858469847900 | 79300 | 79400 | 79500 | 79300 | 117629 |
| 453 | 20240417 | 111200 | 849132112300 | 79500 | 79400 | 79500 | 79400 | 13307 |
| 454 | 20240417 | 111100 | 848075106300 | 79500 | 79500 | 79500 | 79400 | 10078 |
| 455 | 20240417 | 111000 | 847274373800 | 79400 | 79400 | 79500 | 79400 | 25220 |
| 456 | 20240417 | 110900 | 845270818700 | 79400 | 79500 | 79500 | 79400 | 6980 |
| 457 | 20240417 | 110800 | 844716275600 | 79500 | 79400 | 79500 | 79400 | 10709 |
| 458 | 20240417 | 110700 | 843865141100 | 79500 | 79500 | 79500 | 79400 | 6198 |
| 459 | 20240417 | 110600 | 843372679400 | 79400 | 79500 | 79500 | 79400 | 9133 |
| 460 | 20240417 | 110500 | 842647010800 | 79500 | 79500 | 79500 | 79400 | 8454 |
| 461 | 20240417 | 110400 | 841975039000 | 79500 | 79400 | 79500 | 79400 | 5576 |
| 462 | 20240417 | 110300 | 841532003200 | 79500 | 79500 | 79500 | 79400 | 7829 |
| 463 | 20240417 | 110200 | 840909862000 | 79500 | 79500 | 79500 | 79400 | 16632 |
| 464 | 20240417 | 110100 | 839588096200 | 79500 | 79500 | 79500 | 79400 | 11633 |
| 465 | 20240417 | 110000 | 838664325200 | 79500 | 79400 | 79600 | 79400 | 100871 |
| 466 | 20240417 | 105900 | 830645203100 | 79500 | 79500 | 79500 | 79400 | 28729 |
| 467 | 20240417 | 105800 | 828361616000 | 79500 | 79400 | 79500 | 79400 | 11673 |
| 468 | 20240417 | 105700 | 827433977600 | 79500 | 79500 | 79500 | 79400 | 5779 |
| 469 | 20240417 | 105600 | 826974974300 | 79400 | 79400 | 79500 | 79400 | 4909 |
| 470 | 20240417 | 105500 | 826585017000 | 79400 | 79500 | 79600 | 79400 | 70615 |
| 471 | 20240417 | 105400 | 820971081200 | 79500 | 79600 | 79600 | 79500 | 13245 |
| 472 | 20240417 | 105300 | 819917164800 | 79600 | 79400 | 79600 | 79400 | 69322 |
| 473 | 20240417 | 105200 | 814405973700 | 79500 | 79400 | 79500 | 79400 | 5991 |
| 474 | 20240417 | 105100 | 813930136700 | 79500 | 79400 | 79500 | 79300 | 68014 |
| 475 | 20240417 | 105000 | 808528631700 | 79400 | 79100 | 79400 | 79100 | 90199 |
| 476 | 20240417 | 104900 | 801382964600 | 79100 | 79200 | 79200 | 79100 | 15089 |
| 477 | 20240417 | 104800 | 800188927800 | 79200 | 79100 | 79200 | 79000 | 109951 |
| 478 | 20240417 | 104700 | 791491691900 | 79000 | 79100 | 79100 | 79000 | 34790 |
| 479 | 20240417 | 104600 | 788743039300 | 79100 | 79100 | 79100 | 78900 | 357724 |
| 480 | 20240417 | 104500 | 760483882500 | 79100 | 79100 | 79100 | 79000 | 51257 |
| 481 | 20240417 | 104400 | 756434015900 | 79000 | 79100 | 79100 | 79000 | 29772 |
| 482 | 20240417 | 104300 | 754081517600 | 79000 | 79200 | 79200 | 79000 | 208326 |
| 483 | 20240417 | 104200 | 737603063900 | 79200 | 79200 | 79200 | 79100 | 11555 |
| 484 | 20240417 | 104100 | 736688412500 | 79200 | 79100 | 79200 | 79100 | 17067 |
| 485 | 20240417 | 104000 | 735337840900 | 79100 | 79200 | 79200 | 79100 | 15055 |
| 486 | 20240417 | 103900 | 734146655600 | 79200 | 79200 | 79200 | 79100 | 16973 |
| 487 | 20240417 | 103800 | 732803179400 | 79100 | 79200 | 79300 | 79100 | 174449 |
| 488 | 20240417 | 103700 | 718986897800 | 79300 | 79200 | 79400 | 79200 | 83922 |
| 489 | 20240417 | 103600 | 712332571500 | 79300 | 79300 | 79300 | 79200 | 29433 |
| 490 | 20240417 | 103500 | 709999842700 | 79200 | 79300 | 79400 | 79200 | 186936 |
| 491 | 20240417 | 103400 | 695178248600 | 79400 | 79400 | 79400 | 79300 | 10132 |
| 492 | 20240417 | 103300 | 694374450800 | 79300 | 79500 | 79500 | 79300 | 125600 |
| 493 | 20240417 | 103200 | 684403734800 | 79500 | 79400 | 79500 | 79400 | 7156 |
| 494 | 20240417 | 103100 | 683834999400 | 79500 | 79600 | 79600 | 79400 | 62586 |
| 495 | 20240417 | 103000 | 678859773000 | 79600 | 79500 | 79600 | 79400 | 28997 |
| 496 | 20240417 | 102900 | 676554491900 | 79500 | 79600 | 79600 | 79400 | 77282 |
| 497 | 20240417 | 102800 | 670411526100 | 79500 | 79500 | 79600 | 79400 | 19601 |
| 498 | 20240417 | 102700 | 668853383400 | 79500 | 79600 | 79600 | 79500 | 68364 |
| 499 | 20240417 | 102600 | 663418040300 | 79600 | 79600 | 79600 | 79500 | 14843 |
| 500 | 20240417 | 102500 | 662236619700 | 79600 | 79400 | 79600 | 79300 | 111649 |
| 501 | 20240417 | 102400 | 653364630600 | 79400 | 79400 | 79400 | 79200 | 67590 |
| 502 | 20240417 | 102300 | 648004693900 | 79300 | 79300 | 79400 | 79200 | 84385 |
| 503 | 20240417 | 102200 | 641313038300 | 79300 | 79300 | 79400 | 79200 | 63671 |
| 504 | 20240417 | 102100 | 636265262700 | 79300 | 79300 | 79400 | 79200 | 56613 |
| 505 | 20240417 | 102000 | 631775572300 | 79400 | 79300 | 79400 | 79200 | 138748 |
| 506 | 20240417 | 101900 | 620772833500 | 79300 | 79400 | 79400 | 79300 | 60867 |
| 507 | 20240417 | 101800 | 615944735400 | 79400 | 79200 | 79500 | 79200 | 275132 |
| 508 | 20240417 | 101700 | 594115763200 | 79300 | 79300 | 79300 | 79200 | 38426 |
| 509 | 20240417 | 101600 | 591071893200 | 79200 | 79300 | 79400 | 79200 | 192797 |
| 510 | 20240417 | 101500 | 575783752100 | 79400 | 79400 | 79500 | 79300 | 166912 |
| 511 | 20240417 | 101400 | 562530965200 | 79400 | 79400 | 79500 | 79400 | 52704 |
| 512 | 20240417 | 101300 | 558345339900 | 79500 | 79600 | 79600 | 79400 | 233755 |
| 513 | 20240417 | 101200 | 539762486500 | 79500 | 79700 | 79700 | 79500 | 145857 |
| 514 | 20240417 | 101100 | 528152234300 | 79700 | 79600 | 79800 | 79600 | 170226 |
| 515 | 20240417 | 101000 | 514587266100 | 79600 | 79700 | 79800 | 79600 | 184343 |
| 516 | 20240417 | 100900 | 499896931800 | 79800 | 79800 | 79800 | 79700 | 24532 |
| 517 | 20240417 | 100800 | 497940541200 | 79800 | 79800 | 79900 | 79700 | 145661 |
| 518 | 20240417 | 100700 | 486316040300 | 79900 | 79800 | 79900 | 79800 | 6881 |
| 519 | 20240417 | 100600 | 485766784200 | 79900 | 79900 | 79900 | 79800 | 15255 |
| 520 | 20240417 | 100500 | 484548530900 | 79900 | 79900 | 80000 | 79800 | 52428 |
| 521 | 20240417 | 100400 | 480359638400 | 79900 | 79900 | 79900 | 79800 | 28126 |
| 522 | 20240417 | 100300 | 478112682600 | 79900 | 79900 | 80000 | 79800 | 80476 |
| 523 | 20240417 | 100200 | 471682785100 | 79800 | 79900 | 79900 | 79800 | 27841 |
| 524 | 20240417 | 100100 | 469460774100 | 79900 | 79900 | 80000 | 79800 | 131859 |
| 525 | 20240417 | 100000 | 458925426900 | 80000 | 80000 | 80000 | 79900 | 16778 |
| 526 | 20240417 | 095900 | 457583687400 | 80000 | 80000 | 80100 | 79900 | 113500 |
| 527 | 20240417 | 095800 | 448503723300 | 80100 | 80000 | 80100 | 80000 | 13105 |
| 528 | 20240417 | 095700 | 447455028200 | 80000 | 80100 | 80100 | 80000 | 22170 |
| 529 | 20240417 | 095600 | 445680228300 | 80100 | 80100 | 80100 | 80000 | 13286 |
| 530 | 20240417 | 095500 | 444616778400 | 80000 | 80200 | 80200 | 80000 | 105972 |
| 531 | 20240417 | 095400 | 436129438300 | 80100 | 80200 | 80300 | 80100 | 75908 |
| 532 | 20240417 | 095300 | 430041676300 | 80200 | 80100 | 80200 | 80100 | 74509 |
| 533 | 20240417 | 095200 | 424067887700 | 80200 | 80200 | 80200 | 80100 | 36713 |
| 534 | 20240417 | 095100 | 421125105700 | 80200 | 80100 | 80200 | 80000 | 92993 |
| 535 | 20240417 | 095000 | 413676545700 | 80100 | 80100 | 80100 | 80000 | 21487 |
| 536 | 20240417 | 094900 | 411956662300 | 80100 | 80100 | 80200 | 80000 | 41244 |
| 537 | 20240417 | 094800 | 408652872100 | 80100 | 80100 | 80200 | 80000 | 97194 |
| 538 | 20240417 | 094700 | 400868555100 | 80000 | 80100 | 80100 | 80000 | 10945 |
| 539 | 20240417 | 094600 | 399992562100 | 80000 | 80100 | 80100 | 80000 | 4944 |
| 540 | 20240417 | 094500 | 399596873300 | 80100 | 80100 | 80200 | 80000 | 52429 |
| 541 | 20240417 | 094400 | 395397396500 | 80100 | 80100 | 80100 | 80000 | 25296 |
| 542 | 20240417 | 094300 | 393371544500 | 80100 | 80000 | 80100 | 80000 | 21681 |
| 543 | 20240417 | 094200 | 391635243600 | 80100 | 80000 | 80100 | 79900 | 128078 |
| 544 | 20240417 | 094100 | 381388962500 | 80000 | 79900 | 80000 | 79900 | 7120 |
| 545 | 20240417 | 094000 | 380819712600 | 80000 | 80000 | 80000 | 79900 | 9559 |
| 546 | 20240417 | 093900 | 380055428500 | 79900 | 80000 | 80000 | 79900 | 23862 |
| 547 | 20240417 | 093800 | 378146912500 | 80000 | 80100 | 80100 | 79900 | 76487 |
| 548 | 20240417 | 093700 | 372027710000 | 80100 | 80000 | 80100 | 80000 | 63685 |
| 549 | 20240417 | 093600 | 366926858300 | 80000 | 80000 | 80100 | 79900 | 99789 |
| 550 | 20240417 | 093500 | 358944319100 | 79900 | 79900 | 80000 | 79900 | 17294 |
| 551 | 20240417 | 093400 | 357562412800 | 79900 | 80000 | 80000 | 79900 | 61909 |
| 552 | 20240417 | 093300 | 352615479800 | 80000 | 80000 | 80100 | 79900 | 209957 |
| 553 | 20240417 | 093200 | 335819411000 | 80000 | 80200 | 80200 | 80000 | 155555 |
| 554 | 20240417 | 093100 | 323360026800 | 80200 | 80200 | 80300 | 80100 | 50403 |
| 555 | 20240417 | 093000 | 319317965800 | 80200 | 80200 | 80300 | 80100 | 107739 |
| 556 | 20240417 | 092900 | 310677236000 | 80200 | 80200 | 80300 | 80200 | 12818 |
| 557 | 20240417 | 092800 | 309649087700 | 80200 | 80300 | 80400 | 80200 | 82248 |
| 558 | 20240417 | 092700 | 303046258800 | 80300 | 80300 | 80400 | 80300 | 34991 |
| 559 | 20240417 | 092600 | 300233463900 | 80300 | 80400 | 80400 | 80200 | 62397 |
| 560 | 20240417 | 092500 | 295222933600 | 80400 | 80300 | 80400 | 80200 | 91169 |
| 561 | 20240417 | 092400 | 287901773300 | 80300 | 80200 | 80300 | 80200 | 10645 |
| 562 | 20240417 | 092300 | 287047651300 | 80300 | 80300 | 80300 | 80200 | 43085 |
| 563 | 20240417 | 092200 | 283588172700 | 80300 | 80200 | 80300 | 80100 | 78228 |
| 564 | 20240417 | 092100 | 277313970600 | 80300 | 80100 | 80300 | 80100 | 79204 |
| 565 | 20240417 | 092000 | 270962214400 | 80100 | 80200 | 80300 | 80100 | 124970 |
| 566 | 20240417 | 091900 | 260939212900 | 80200 | 80300 | 80400 | 80200 | 21727 |
| 567 | 20240417 | 091800 | 259195203900 | 80400 | 80300 | 80400 | 80200 | 127591 |
| 568 | 20240417 | 091700 | 248948983300 | 80400 | 80400 | 80400 | 80200 | 67021 |
| 569 | 20240417 | 091600 | 243567092500 | 80400 | 80300 | 80400 | 80200 | 91657 |
| 570 | 20240417 | 091500 | 236207202500 | 80300 | 80300 | 80300 | 80200 | 12987 |
| 571 | 20240417 | 091400 | 235164754500 | 80300 | 80300 | 80400 | 80200 | 74398 |
| 572 | 20240417 | 091300 | 229190168700 | 80400 | 80300 | 80400 | 80200 | 77443 |
| 573 | 20240417 | 091200 | 222971883600 | 80300 | 80400 | 80400 | 80200 | 99376 |
| 574 | 20240417 | 091100 | 214991279200 | 80400 | 80500 | 80500 | 80300 | 115416 |
| 575 | 20240417 | 091000 | 205711284200 | 80500 | 80500 | 80500 | 80400 | 27006 |
| 576 | 20240417 | 090900 | 203537526400 | 80500 | 80500 | 80500 | 80400 | 21900 |
| 577 | 20240417 | 090800 | 201775005700 | 80500 | 80400 | 80500 | 80300 | 145315 |
| 578 | 20240417 | 090700 | 190089804700 | 80400 | 80300 | 80500 | 80200 | 121495 |
| 579 | 20240417 | 090600 | 180328273400 | 80300 | 80100 | 80300 | 80100 | 84244 |
| 580 | 20240417 | 090500 | 173571158600 | 80200 | 80200 | 80300 | 80100 | 89628 |
| 581 | 20240417 | 090400 | 166383454500 | 80200 | 80600 | 80600 | 80200 | 338770 |
| 582 | 20240417 | 090300 | 139154325400 | 80600 | 80600 | 80600 | 80500 | 68597 |
| 583 | 20240417 | 090200 | 133627409900 | 80600 | 80400 | 80700 | 80300 | 238912 |
| 584 | 20240417 | 090100 | 114379193400 | 80400 | 80700 | 80800 | 80400 | 400441 |
| 585 | 20240417 | 090000 | 82106474500 | 80600 | 80700 | 80700 | 80500 | 1015913 |