33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 183000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 4373 |
| 3 | 20240418 | 182900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 4 | 20240418 | 182800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 5 | 20240418 | 182700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 6 | 20240418 | 182600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 7 | 20240418 | 182500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 8 | 20240418 | 182400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 9 | 20240418 | 182300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 10 | 20240418 | 182200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 11 | 20240418 | 182100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 12 | 20240418 | 182000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 13 | 20240418 | 181900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 14 | 20240418 | 181800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 15 | 20240418 | 181700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 16 | 20240418 | 181600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 17 | 20240418 | 181500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 18 | 20240418 | 181400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 19 | 20240418 | 181300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 20 | 20240418 | 181200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 21 | 20240418 | 181100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 22 | 20240418 | 181000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 23 | 20240418 | 180900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 24 | 20240418 | 180800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 25 | 20240418 | 180700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 26 | 20240418 | 180600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 27 | 20240418 | 180500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 28 | 20240418 | 180400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 29 | 20240418 | 180300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 30 | 20240418 | 180200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 31 | 20240418 | 180100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 32 | 20240418 | 180000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 4373 |
| 33 | 20240418 | 175900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 34 | 20240418 | 175800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 35 | 20240418 | 175700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 36 | 20240418 | 175600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 37 | 20240418 | 175500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 38 | 20240418 | 175400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 39 | 20240418 | 175300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 40 | 20240418 | 175200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 41 | 20240418 | 175100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 42 | 20240418 | 175000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 43 | 20240418 | 174900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 44 | 20240418 | 174800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 45 | 20240418 | 174700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 46 | 20240418 | 174600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 47 | 20240418 | 174500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 48 | 20240418 | 174400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 49 | 20240418 | 174300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 50 | 20240418 | 174200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 51 | 20240418 | 174100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 52 | 20240418 | 174000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 53 | 20240418 | 173900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 54 | 20240418 | 173800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 55 | 20240418 | 173700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 56 | 20240418 | 173600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 57 | 20240418 | 173500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 58 | 20240418 | 173400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 59 | 20240418 | 173300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 60 | 20240418 | 173200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 61 | 20240418 | 173100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 62 | 20240418 | 173000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 4373 |
| 63 | 20240418 | 172900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 64 | 20240418 | 172800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 65 | 20240418 | 172700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 66 | 20240418 | 172600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 67 | 20240418 | 172500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 68 | 20240418 | 172400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 69 | 20240418 | 172300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 70 | 20240418 | 172200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 71 | 20240418 | 172100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 72 | 20240418 | 172000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 73 | 20240418 | 171900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 74 | 20240418 | 171800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 75 | 20240418 | 171700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 76 | 20240418 | 171600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 77 | 20240418 | 171500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 78 | 20240418 | 171400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 79 | 20240418 | 171300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 80 | 20240418 | 171200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 81 | 20240418 | 171100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 82 | 20240418 | 171000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 83 | 20240418 | 170900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 84 | 20240418 | 170800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 85 | 20240418 | 170700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 86 | 20240418 | 170600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 87 | 20240418 | 170500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 88 | 20240418 | 170400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 89 | 20240418 | 170300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 90 | 20240418 | 170200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 91 | 20240418 | 170100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 92 | 20240418 | 170000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 4373 |
| 93 | 20240418 | 165900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 94 | 20240418 | 165800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 95 | 20240418 | 165700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 96 | 20240418 | 165600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 97 | 20240418 | 165500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 98 | 20240418 | 165400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 99 | 20240418 | 165300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 100 | 20240418 | 165200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 101 | 20240418 | 165100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 102 | 20240418 | 165000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 103 | 20240418 | 164900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 104 | 20240418 | 164800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 105 | 20240418 | 164700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 106 | 20240418 | 164600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 107 | 20240418 | 164500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 108 | 20240418 | 164400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 109 | 20240418 | 164300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 110 | 20240418 | 164200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 111 | 20240418 | 164100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 112 | 20240418 | 164000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 113 | 20240418 | 163900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 114 | 20240418 | 163800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 115 | 20240418 | 163700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 116 | 20240418 | 163600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 117 | 20240418 | 163500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 118 | 20240418 | 163400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 119 | 20240418 | 163300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 120 | 20240418 | 163200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 121 | 20240418 | 163100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 122 | 20240418 | 163000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 4373 |
| 123 | 20240418 | 162900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 124 | 20240418 | 162800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 125 | 20240418 | 162700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 126 | 20240418 | 162600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 127 | 20240418 | 162500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 128 | 20240418 | 162400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 129 | 20240418 | 162300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 130 | 20240418 | 162200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 131 | 20240418 | 162100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 132 | 20240418 | 162000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 133 | 20240418 | 161900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 134 | 20240418 | 161800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 135 | 20240418 | 161700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 136 | 20240418 | 161600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 137 | 20240418 | 161500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 138 | 20240418 | 161400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 139 | 20240418 | 161300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 140 | 20240418 | 161200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 141 | 20240418 | 161100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 142 | 20240418 | 161000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 143 | 20240418 | 160900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 144 | 20240418 | 160800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 145 | 20240418 | 160700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 146 | 20240418 | 160600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 147 | 20240418 | 160500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 148 | 20240418 | 160400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 149 | 20240418 | 160300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 150 | 20240418 | 160200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 151 | 20240418 | 160100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 152 | 20240418 | 160000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 4373 |
| 153 | 20240418 | 155900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 154 | 20240418 | 155800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 155 | 20240418 | 155700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 156 | 20240418 | 155600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 157 | 20240418 | 155500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 158 | 20240418 | 155400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 159 | 20240418 | 155300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 160 | 20240418 | 155200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 161 | 20240418 | 155100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 162 | 20240418 | 155000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 163 | 20240418 | 154900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 164 | 20240418 | 154800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 165 | 20240418 | 154700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 166 | 20240418 | 154600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 167 | 20240418 | 154500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 168 | 20240418 | 154400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 169 | 20240418 | 154300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 170 | 20240418 | 154200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 171 | 20240418 | 154100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 172 | 20240418 | 154000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 173 | 20240418 | 153900 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 174 | 20240418 | 153800 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 175 | 20240418 | 153700 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 176 | 20240418 | 153600 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 177 | 20240418 | 153500 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 178 | 20240418 | 153400 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 179 | 20240418 | 153300 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 180 | 20240418 | 153200 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 181 | 20240418 | 153100 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 0 |
| 182 | 20240418 | 153000 | 18362888000 | 123000 | 123000 | 123000 | 123000 | 8746 |
| 183 | 20240418 | 152900 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 184 | 20240418 | 152800 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 185 | 20240418 | 152700 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 186 | 20240418 | 152600 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 187 | 20240418 | 152500 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 188 | 20240418 | 152400 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 189 | 20240418 | 152300 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 190 | 20240418 | 152200 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 191 | 20240418 | 152100 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 192 | 20240418 | 152000 | 17825009000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 193 | 20240418 | 151900 | 17825009000 | 122800 | 122700 | 122800 | 122600 | 162 |
| 194 | 20240418 | 151800 | 17805129800 | 122700 | 122300 | 122800 | 122300 | 226 |
| 195 | 20240418 | 151700 | 17777444800 | 122400 | 122300 | 122500 | 122300 | 140 |
| 196 | 20240418 | 151600 | 17760313400 | 122800 | 122800 | 122800 | 122500 | 330 |
| 197 | 20240418 | 151500 | 17719849400 | 122700 | 122600 | 122700 | 122500 | 66 |
| 198 | 20240418 | 151400 | 17711759500 | 122600 | 122700 | 122700 | 122500 | 187 |
| 199 | 20240418 | 151300 | 17688838000 | 122700 | 122600 | 122700 | 122500 | 233 |
| 200 | 20240418 | 151200 | 17660266900 | 122600 | 123000 | 123100 | 122600 | 721 |
| 201 | 20240418 | 151100 | 17571744700 | 123100 | 123000 | 123200 | 122800 | 225 |
| 202 | 20240418 | 151000 | 17544055100 | 123000 | 122700 | 123000 | 122700 | 356 |
| 203 | 20240418 | 150900 | 17500275100 | 122900 | 123100 | 123100 | 122900 | 319 |
| 204 | 20240418 | 150800 | 17461037200 | 123100 | 123200 | 123200 | 123100 | 244 |
| 205 | 20240418 | 150700 | 17430983800 | 123200 | 123100 | 123200 | 123000 | 516 |
| 206 | 20240418 | 150600 | 17367474900 | 123100 | 123100 | 123200 | 123100 | 144 |
| 207 | 20240418 | 150500 | 17349737300 | 123200 | 123100 | 123200 | 122900 | 252 |
| 208 | 20240418 | 150400 | 17318708800 | 123100 | 123000 | 123100 | 122900 | 120 |
| 209 | 20240418 | 150300 | 17303942800 | 123100 | 122900 | 123100 | 122900 | 344 |
| 210 | 20240418 | 150200 | 17261614400 | 123000 | 122900 | 123000 | 122800 | 167 |
| 211 | 20240418 | 150100 | 17241085800 | 122900 | 122800 | 123000 | 122700 | 181 |
| 212 | 20240418 | 150000 | 17218840100 | 122800 | 122900 | 123100 | 122800 | 332 |
| 213 | 20240418 | 145900 | 17178009900 | 122900 | 123000 | 123000 | 122800 | 163 |
| 214 | 20240418 | 145800 | 17157969400 | 122800 | 123000 | 123100 | 122800 | 306 |
| 215 | 20240418 | 145700 | 17120339500 | 123000 | 122800 | 123000 | 122800 | 2039 |
| 216 | 20240418 | 145600 | 16869608900 | 122900 | 122900 | 122900 | 122800 | 135 |
| 217 | 20240418 | 145500 | 16853018500 | 122800 | 122900 | 122900 | 122800 | 370 |
| 218 | 20240418 | 145400 | 16807549600 | 122900 | 122700 | 122900 | 122700 | 124 |
| 219 | 20240418 | 145300 | 16792315800 | 122700 | 122800 | 122900 | 122700 | 288 |
| 220 | 20240418 | 145200 | 16756951700 | 122800 | 122600 | 122800 | 122500 | 280 |
| 221 | 20240418 | 145100 | 16722612800 | 122500 | 122700 | 122800 | 122500 | 476 |
| 222 | 20240418 | 145000 | 16664211400 | 122800 | 122600 | 122800 | 122500 | 440 |
| 223 | 20240418 | 144900 | 16610213500 | 122500 | 122700 | 122800 | 122200 | 125 |
| 224 | 20240418 | 144800 | 16594882700 | 122800 | 122800 | 122900 | 122400 | 391 |
| 225 | 20240418 | 144700 | 16546889800 | 122700 | 122700 | 122800 | 122600 | 240 |
| 226 | 20240418 | 144600 | 16517434600 | 122800 | 122500 | 122800 | 122500 | 226 |
| 227 | 20240418 | 144500 | 16489706200 | 122600 | 122800 | 122900 | 122600 | 337 |
| 228 | 20240418 | 144400 | 16448345200 | 122900 | 122700 | 122900 | 122600 | 357 |
| 229 | 20240418 | 144300 | 16404494400 | 122600 | 122600 | 122900 | 122600 | 277 |
| 230 | 20240418 | 144200 | 16370505800 | 122600 | 122900 | 122900 | 122600 | 295 |
| 231 | 20240418 | 144100 | 16334297300 | 122700 | 122600 | 122900 | 122600 | 231 |
| 232 | 20240418 | 144000 | 16305951700 | 122600 | 122700 | 122700 | 122600 | 228 |
| 233 | 20240418 | 143900 | 16277990000 | 122600 | 122700 | 122900 | 122600 | 608 |
| 234 | 20240418 | 143800 | 16203367300 | 122700 | 122700 | 122800 | 122700 | 178 |
| 235 | 20240418 | 143700 | 16181518800 | 122600 | 122700 | 122800 | 122500 | 215 |
| 236 | 20240418 | 143600 | 16155126500 | 122700 | 122400 | 122700 | 122400 | 197 |
| 237 | 20240418 | 143500 | 16130970300 | 122400 | 122700 | 122800 | 122400 | 536 |
| 238 | 20240418 | 143400 | 16065268700 | 122300 | 122600 | 122700 | 122300 | 257 |
| 239 | 20240418 | 143300 | 16033748900 | 122500 | 122800 | 122800 | 122400 | 468 |
| 240 | 20240418 | 143200 | 15976387700 | 122800 | 122300 | 122800 | 122100 | 148 |
| 241 | 20240418 | 143100 | 15958222100 | 122000 | 122200 | 122800 | 122000 | 385 |
| 242 | 20240418 | 143000 | 15911035900 | 122200 | 122600 | 122700 | 122200 | 392 |
| 243 | 20240418 | 142900 | 15862984900 | 122500 | 122300 | 122500 | 122200 | 191 |
| 244 | 20240418 | 142800 | 15839613700 | 122500 | 122200 | 122500 | 122200 | 164 |
| 245 | 20240418 | 142700 | 15819540600 | 122200 | 122200 | 122200 | 122100 | 273 |
| 246 | 20240418 | 142600 | 15786184000 | 122200 | 122200 | 122400 | 122100 | 237 |
| 247 | 20240418 | 142500 | 15757217500 | 122100 | 122200 | 122400 | 122100 | 401 |
| 248 | 20240418 | 142400 | 15708198100 | 122400 | 122300 | 122400 | 122000 | 354 |
| 249 | 20240418 | 142300 | 15664879400 | 122100 | 122000 | 122300 | 121900 | 203 |
| 250 | 20240418 | 142200 | 15640075800 | 121900 | 121700 | 122100 | 121700 | 264 |
| 251 | 20240418 | 142100 | 15607892800 | 121800 | 121900 | 121900 | 121700 | 301 |
| 252 | 20240418 | 142000 | 15571244300 | 121800 | 122200 | 122200 | 121700 | 473 |
| 253 | 20240418 | 141900 | 15513595000 | 122000 | 122500 | 122500 | 122000 | 329 |
| 254 | 20240418 | 141800 | 15473342900 | 122200 | 122100 | 122400 | 122100 | 299 |
| 255 | 20240418 | 141700 | 15436752200 | 122300 | 122200 | 122300 | 122100 | 160 |
| 256 | 20240418 | 141600 | 15417205800 | 122100 | 122200 | 122500 | 122100 | 313 |
| 257 | 20240418 | 141500 | 15378928500 | 122300 | 122400 | 122400 | 122000 | 691 |
| 258 | 20240418 | 141400 | 15294430200 | 122300 | 122400 | 122500 | 122300 | 205 |
| 259 | 20240418 | 141300 | 15269329000 | 122200 | 122200 | 122400 | 122200 | 140 |
| 260 | 20240418 | 141200 | 15252207500 | 122200 | 122400 | 122500 | 122200 | 288 |
| 261 | 20240418 | 141100 | 15216973300 | 122500 | 122200 | 122500 | 122200 | 386 |
| 262 | 20240418 | 141000 | 15169699300 | 122200 | 122200 | 122500 | 122200 | 367 |
| 263 | 20240418 | 140900 | 15124774600 | 122200 | 122100 | 122500 | 122100 | 182 |
| 264 | 20240418 | 140800 | 15102499000 | 122400 | 122000 | 122400 | 122000 | 210 |
| 265 | 20240418 | 140700 | 15076841600 | 122000 | 122000 | 122100 | 122000 | 187 |
| 266 | 20240418 | 140600 | 15054023600 | 121900 | 122200 | 122400 | 121900 | 515 |
| 267 | 20240418 | 140500 | 14991123600 | 122200 | 122500 | 122500 | 122100 | 274 |
| 268 | 20240418 | 140400 | 14957599300 | 122100 | 122100 | 122300 | 122000 | 154 |
| 269 | 20240418 | 140300 | 14938782100 | 122100 | 122600 | 122600 | 122100 | 412 |
| 270 | 20240418 | 140200 | 14888319800 | 122500 | 122400 | 122800 | 122400 | 594 |
| 271 | 20240418 | 140100 | 14815521700 | 122700 | 122400 | 122800 | 122400 | 181 |
| 272 | 20240418 | 140000 | 14793322400 | 122700 | 122500 | 122700 | 122500 | 388 |
| 273 | 20240418 | 135900 | 14745769100 | 122400 | 122400 | 122400 | 122200 | 345 |
| 274 | 20240418 | 135800 | 14703553900 | 122300 | 122300 | 122400 | 122200 | 510 |
| 275 | 20240418 | 135700 | 14641187700 | 122300 | 122300 | 122400 | 122200 | 179 |
| 276 | 20240418 | 135600 | 14619293700 | 122300 | 122200 | 122300 | 122000 | 309 |
| 277 | 20240418 | 135500 | 14581526800 | 122200 | 122300 | 122300 | 122100 | 226 |
| 278 | 20240418 | 135400 | 14553891000 | 122200 | 122300 | 122300 | 122200 | 336 |
| 279 | 20240418 | 135300 | 14512799300 | 122300 | 122500 | 122600 | 122200 | 503 |
| 280 | 20240418 | 135200 | 14451186700 | 122400 | 122400 | 122500 | 122300 | 195 |
| 281 | 20240418 | 135100 | 14427301500 | 122300 | 122200 | 122400 | 122200 | 529 |
| 282 | 20240418 | 135000 | 14362614500 | 122300 | 122300 | 122300 | 122100 | 354 |
| 283 | 20240418 | 134900 | 14319340500 | 122400 | 122500 | 122600 | 122300 | 357 |
| 284 | 20240418 | 134800 | 14275615100 | 122400 | 122300 | 122600 | 122300 | 172 |
| 285 | 20240418 | 134700 | 14254550600 | 122300 | 122600 | 122600 | 122300 | 340 |
| 286 | 20240418 | 134600 | 14212911400 | 122500 | 122800 | 122900 | 122500 | 235 |
| 287 | 20240418 | 134500 | 14184088700 | 122800 | 122800 | 122900 | 122600 | 306 |
| 288 | 20240418 | 134400 | 14146506000 | 122500 | 122600 | 122800 | 122400 | 223 |
| 289 | 20240418 | 134300 | 14119135500 | 122800 | 122900 | 122900 | 122700 | 286 |
| 290 | 20240418 | 134200 | 14084022400 | 122900 | 122900 | 123000 | 122700 | 450 |
| 291 | 20240418 | 134100 | 14028761900 | 122800 | 123000 | 123000 | 122800 | 303 |
| 292 | 20240418 | 134000 | 13991517400 | 122900 | 123000 | 123000 | 122900 | 321 |
| 293 | 20240418 | 133900 | 13952037500 | 122900 | 123000 | 123000 | 122900 | 346 |
| 294 | 20240418 | 133800 | 13909484200 | 123000 | 122800 | 123000 | 122800 | 181 |
| 295 | 20240418 | 133700 | 13887231700 | 123000 | 122900 | 123000 | 122800 | 824 |
| 296 | 20240418 | 133600 | 13785946300 | 122800 | 122800 | 122900 | 122800 | 263 |
| 297 | 20240418 | 133500 | 13753631900 | 122900 | 122800 | 122900 | 122800 | 524 |
| 298 | 20240418 | 133400 | 13689259400 | 122800 | 122700 | 122800 | 122700 | 321 |
| 299 | 20240418 | 133300 | 13649852500 | 122600 | 122700 | 122700 | 122600 | 171 |
| 300 | 20240418 | 133200 | 13628873200 | 122600 | 122700 | 122700 | 122600 | 217 |
| 301 | 20240418 | 133100 | 13602262600 | 122700 | 122600 | 122700 | 122600 | 423 |
| 302 | 20240418 | 133000 | 13550383600 | 122500 | 122400 | 122700 | 122400 | 940 |
| 303 | 20240418 | 132900 | 13435191200 | 122400 | 122300 | 122500 | 122300 | 333 |
| 304 | 20240418 | 132800 | 13394413300 | 122400 | 122200 | 122400 | 122200 | 1413 |
| 305 | 20240418 | 132700 | 13221582100 | 122200 | 122300 | 122300 | 122200 | 281 |
| 306 | 20240418 | 132600 | 13187225200 | 122200 | 122200 | 122300 | 122100 | 166 |
| 307 | 20240418 | 132500 | 13166927600 | 122300 | 122300 | 122300 | 122000 | 261 |
| 308 | 20240418 | 132400 | 13135023500 | 122000 | 121900 | 122300 | 121900 | 2448 |
| 309 | 20240418 | 132300 | 12836257000 | 121900 | 121900 | 122000 | 121900 | 185 |
| 310 | 20240418 | 132200 | 12813696600 | 121900 | 121900 | 122000 | 121900 | 278 |
| 311 | 20240418 | 132100 | 12779785600 | 122000 | 121900 | 122000 | 121800 | 220 |
| 312 | 20240418 | 132000 | 12752959800 | 121900 | 121900 | 121900 | 121800 | 214 |
| 313 | 20240418 | 131900 | 12726876200 | 121800 | 121800 | 121900 | 121700 | 319 |
| 314 | 20240418 | 131800 | 12688018600 | 121800 | 121800 | 121800 | 121700 | 167 |
| 315 | 20240418 | 131700 | 12667679000 | 121700 | 121800 | 121800 | 121600 | 221 |
| 316 | 20240418 | 131600 | 12640767200 | 121800 | 121900 | 122000 | 121700 | 455 |
| 317 | 20240418 | 131500 | 12585305500 | 121900 | 121800 | 122000 | 121800 | 340 |
| 318 | 20240418 | 131400 | 12543858500 | 121900 | 121900 | 122000 | 121800 | 279 |
| 319 | 20240418 | 131300 | 12509845100 | 122000 | 121800 | 122000 | 121800 | 241 |
| 320 | 20240418 | 131200 | 12480461600 | 121800 | 121900 | 121900 | 121800 | 271 |
| 321 | 20240418 | 131100 | 12447431000 | 121800 | 121900 | 121900 | 121800 | 383 |
| 322 | 20240418 | 131000 | 12400762100 | 121800 | 121600 | 121900 | 121600 | 271 |
| 323 | 20240418 | 130900 | 12367767300 | 121500 | 121500 | 121900 | 121500 | 139 |
| 324 | 20240418 | 130800 | 12350862600 | 121500 | 121800 | 121900 | 121500 | 418 |
| 325 | 20240418 | 130700 | 12299969300 | 121700 | 121900 | 121900 | 121700 | 354 |
| 326 | 20240418 | 130600 | 12256867900 | 121700 | 121900 | 122000 | 121700 | 265 |
| 327 | 20240418 | 130500 | 12224558700 | 121800 | 121900 | 122000 | 121800 | 328 |
| 328 | 20240418 | 130400 | 12184558600 | 121900 | 122000 | 122000 | 121900 | 295 |
| 329 | 20240418 | 130300 | 12148589600 | 122000 | 121800 | 122000 | 121800 | 100 |
| 330 | 20240418 | 130200 | 12136397500 | 121800 | 121700 | 121900 | 121700 | 3055 |
| 331 | 20240418 | 130100 | 11764196100 | 121800 | 121700 | 121800 | 121700 | 188 |
| 332 | 20240418 | 130000 | 11741301300 | 121700 | 121500 | 121800 | 121500 | 900 |
| 333 | 20240418 | 125900 | 11631710100 | 121500 | 121500 | 121800 | 121500 | 1603 |
| 334 | 20240418 | 125800 | 11436615900 | 121600 | 121600 | 121600 | 121500 | 196 |
| 335 | 20240418 | 125700 | 11412790700 | 121600 | 121500 | 121600 | 121500 | 203 |
| 336 | 20240418 | 125600 | 11388106200 | 121500 | 121500 | 121700 | 121500 | 248 |
| 337 | 20240418 | 125500 | 11357965700 | 121500 | 121600 | 121700 | 121500 | 420 |
| 338 | 20240418 | 125400 | 11306884100 | 121600 | 121500 | 121600 | 121500 | 238 |
| 339 | 20240418 | 125300 | 11277951600 | 121600 | 121500 | 121600 | 121500 | 141 |
| 340 | 20240418 | 125200 | 11260809800 | 121600 | 121400 | 121600 | 121400 | 243 |
| 341 | 20240418 | 125100 | 11231287500 | 121500 | 121500 | 121500 | 121400 | 184 |
| 342 | 20240418 | 125000 | 11208933100 | 121500 | 121200 | 121500 | 121200 | 211 |
| 343 | 20240418 | 124900 | 11183315900 | 121200 | 121400 | 121500 | 121200 | 209 |
| 344 | 20240418 | 124800 | 11157945700 | 121500 | 121400 | 121600 | 121400 | 180 |
| 345 | 20240418 | 124700 | 11136075200 | 121500 | 121400 | 121500 | 121400 | 232 |
| 346 | 20240418 | 124600 | 11107888000 | 121500 | 121500 | 121600 | 121400 | 370 |
| 347 | 20240418 | 124500 | 11062949500 | 121500 | 121400 | 121600 | 121400 | 127 |
| 348 | 20240418 | 124400 | 11047510500 | 121400 | 121500 | 121600 | 121300 | 304 |
| 349 | 20240418 | 124300 | 11010579900 | 121600 | 121500 | 121600 | 121500 | 128 |
| 350 | 20240418 | 124200 | 10995019400 | 121500 | 121500 | 121600 | 121500 | 190 |
| 351 | 20240418 | 124100 | 10971931900 | 121600 | 121500 | 121600 | 121400 | 212 |
| 352 | 20240418 | 124000 | 10946162100 | 121400 | 121300 | 121500 | 121200 | 1328 |
| 353 | 20240418 | 123900 | 10784840700 | 121400 | 121000 | 121400 | 121000 | 267 |
| 354 | 20240418 | 123800 | 10752438500 | 121300 | 121300 | 121300 | 121000 | 353 |
| 355 | 20240418 | 123700 | 10709621700 | 121300 | 121300 | 121400 | 121300 | 227 |
| 356 | 20240418 | 123600 | 10682070800 | 121400 | 121000 | 121400 | 121000 | 222 |
| 357 | 20240418 | 123500 | 10655140400 | 121300 | 120900 | 121300 | 120900 | 176 |
| 358 | 20240418 | 123400 | 10633831500 | 120800 | 121100 | 121200 | 120800 | 332 |
| 359 | 20240418 | 123300 | 10593672100 | 121100 | 121200 | 121400 | 121100 | 343 |
| 360 | 20240418 | 123200 | 10552061900 | 121200 | 121300 | 121400 | 121200 | 433 |
| 361 | 20240418 | 123100 | 10499508200 | 121400 | 121200 | 121400 | 121200 | 147 |
| 362 | 20240418 | 123000 | 10481672900 | 121200 | 121100 | 121300 | 121100 | 97 |
| 363 | 20240418 | 122900 | 10469910100 | 121100 | 121300 | 121300 | 121000 | 201 |
| 364 | 20240418 | 122800 | 10445533900 | 121300 | 121300 | 121400 | 121300 | 130 |
| 365 | 20240418 | 122700 | 10429762400 | 121300 | 121200 | 121400 | 121100 | 390 |
| 366 | 20240418 | 122600 | 10382452600 | 121100 | 121100 | 121300 | 121100 | 197 |
| 367 | 20240418 | 122500 | 10358586000 | 121100 | 121300 | 121400 | 121100 | 403 |
| 368 | 20240418 | 122400 | 10309711800 | 121300 | 121400 | 121400 | 121300 | 100 |
| 369 | 20240418 | 122300 | 10297577400 | 121400 | 121300 | 121400 | 121300 | 405 |
| 370 | 20240418 | 122200 | 10248436900 | 121400 | 121000 | 121400 | 121000 | 396 |
| 371 | 20240418 | 122100 | 10200437000 | 121000 | 121000 | 121000 | 120800 | 288 |
| 372 | 20240418 | 122000 | 10165595200 | 120900 | 120800 | 121000 | 120800 | 123 |
| 373 | 20240418 | 121900 | 10150724200 | 120900 | 120900 | 121000 | 120700 | 341 |
| 374 | 20240418 | 121800 | 10109489800 | 120800 | 120800 | 120800 | 120500 | 75 |
| 375 | 20240418 | 121700 | 10100440800 | 120800 | 120900 | 121000 | 120700 | 411 |
| 376 | 20240418 | 121600 | 10050751000 | 120800 | 120900 | 121000 | 120800 | 158 |
| 377 | 20240418 | 121500 | 10031662000 | 120800 | 121000 | 121000 | 120800 | 325 |
| 378 | 20240418 | 121400 | 9992392000 | 120800 | 120800 | 121000 | 120800 | 611 |
| 379 | 20240418 | 121300 | 9918510400 | 120700 | 120800 | 120900 | 120700 | 182 |
| 380 | 20240418 | 121200 | 9896526300 | 120800 | 120900 | 120900 | 120800 | 409 |
| 381 | 20240418 | 121100 | 9847110900 | 120800 | 120900 | 120900 | 120800 | 115 |
| 382 | 20240418 | 121000 | 9833211600 | 120900 | 120700 | 121000 | 120700 | 240 |
| 383 | 20240418 | 120900 | 9804203500 | 120700 | 120800 | 121000 | 120700 | 311 |
| 384 | 20240418 | 120800 | 9766601100 | 120800 | 120600 | 121000 | 120600 | 247 |
| 385 | 20240418 | 120700 | 9736740900 | 120600 | 120800 | 120900 | 120500 | 241 |
| 386 | 20240418 | 120600 | 9707614500 | 120500 | 120400 | 120800 | 120400 | 257 |
| 387 | 20240418 | 120500 | 9676608600 | 120400 | 120500 | 120600 | 120400 | 218 |
| 388 | 20240418 | 120400 | 9650331800 | 120500 | 120500 | 120600 | 120500 | 349 |
| 389 | 20240418 | 120300 | 9608275400 | 120500 | 120600 | 120800 | 120500 | 372 |
| 390 | 20240418 | 120200 | 9563413700 | 120700 | 120300 | 120800 | 120300 | 381 |
| 391 | 20240418 | 120100 | 9517441500 | 120300 | 120100 | 120500 | 120100 | 279 |
| 392 | 20240418 | 120000 | 9483865200 | 120300 | 120200 | 120300 | 120100 | 440 |
| 393 | 20240418 | 115900 | 9430981700 | 120100 | 120100 | 120200 | 120100 | 219 |
| 394 | 20240418 | 115800 | 9404676300 | 120100 | 120100 | 120200 | 119900 | 166 |
| 395 | 20240418 | 115700 | 9384737400 | 120100 | 120100 | 120100 | 119900 | 294 |
| 396 | 20240418 | 115600 | 9349463100 | 120200 | 120100 | 120200 | 120100 | 311 |
| 397 | 20240418 | 115500 | 9312107600 | 120200 | 120100 | 120200 | 120000 | 223 |
| 398 | 20240418 | 115400 | 9285325900 | 120100 | 120100 | 120300 | 120100 | 499 |
| 399 | 20240418 | 115300 | 9225370500 | 120200 | 120100 | 120200 | 119900 | 294 |
| 400 | 20240418 | 115200 | 9190058100 | 120100 | 120000 | 120100 | 119900 | 278 |
| 401 | 20240418 | 115100 | 9156697500 | 120000 | 120000 | 120100 | 119800 | 345 |
| 402 | 20240418 | 115000 | 9115295500 | 120100 | 120100 | 120200 | 119900 | 489 |
| 403 | 20240418 | 114900 | 9056596500 | 120100 | 120000 | 120200 | 120000 | 220 |
| 404 | 20240418 | 114800 | 9030179300 | 119900 | 119900 | 120200 | 119900 | 414 |
| 405 | 20240418 | 114700 | 8980477000 | 119900 | 119800 | 120000 | 119800 | 624 |
| 406 | 20240418 | 114600 | 8905640800 | 119800 | 119500 | 119800 | 119400 | 211 |
| 407 | 20240418 | 114500 | 8880407700 | 119500 | 119700 | 119700 | 119400 | 429 |
| 408 | 20240418 | 114400 | 8829094400 | 119800 | 119800 | 119900 | 119700 | 218 |
| 409 | 20240418 | 114300 | 8802984200 | 119900 | 119500 | 119900 | 119400 | 473 |
| 410 | 20240418 | 114200 | 8746357100 | 119500 | 119200 | 119600 | 119200 | 510 |
| 411 | 20240418 | 114100 | 8685440200 | 119300 | 118800 | 119300 | 118800 | 403 |
| 412 | 20240418 | 114000 | 8637435400 | 118900 | 118800 | 118900 | 118700 | 253 |
| 413 | 20240418 | 113900 | 8607372900 | 118800 | 118700 | 119000 | 118700 | 222 |
| 414 | 20240418 | 113800 | 8580991800 | 118700 | 118700 | 118900 | 118700 | 137 |
| 415 | 20240418 | 113700 | 8564715800 | 118700 | 119000 | 119100 | 118600 | 292 |
| 416 | 20240418 | 113600 | 8530023700 | 119000 | 118700 | 119000 | 118700 | 298 |
| 417 | 20240418 | 113500 | 8494595200 | 119000 | 118500 | 119000 | 118500 | 334 |
| 418 | 20240418 | 113400 | 8454928000 | 118900 | 118700 | 118900 | 118500 | 397 |
| 419 | 20240418 | 113300 | 8407776200 | 118700 | 118800 | 118800 | 118000 | 175 |
| 420 | 20240418 | 113200 | 8387049500 | 118800 | 118800 | 119000 | 118100 | 656 |
| 421 | 20240418 | 113100 | 8309100400 | 118900 | 118400 | 118900 | 118300 | 285 |
| 422 | 20240418 | 113000 | 8275306300 | 118300 | 118400 | 118500 | 118300 | 253 |
| 423 | 20240418 | 112900 | 8245357600 | 118600 | 118300 | 118600 | 118100 | 327 |
| 424 | 20240418 | 112800 | 8206647300 | 118300 | 118200 | 118400 | 118100 | 332 |
| 425 | 20240418 | 112700 | 8167402300 | 118500 | 118100 | 118600 | 118000 | 589 |
| 426 | 20240418 | 112600 | 8097774900 | 118000 | 117800 | 118000 | 117700 | 874 |
| 427 | 20240418 | 112500 | 7994686800 | 117700 | 117600 | 117800 | 117600 | 298 |
| 428 | 20240418 | 112400 | 7959626800 | 117600 | 117800 | 117800 | 117600 | 142 |
| 429 | 20240418 | 112300 | 7942913500 | 117700 | 117500 | 117700 | 117500 | 216 |
| 430 | 20240418 | 112200 | 7917510200 | 117600 | 117700 | 117800 | 117500 | 260 |
| 431 | 20240418 | 112100 | 7886926700 | 117600 | 117700 | 117700 | 117600 | 226 |
| 432 | 20240418 | 112000 | 7860341200 | 117800 | 117700 | 117800 | 117600 | 265 |
| 433 | 20240418 | 111900 | 7829163700 | 117700 | 117600 | 117700 | 117600 | 214 |
| 434 | 20240418 | 111800 | 7803985300 | 117600 | 117500 | 117800 | 117400 | 289 |
| 435 | 20240418 | 111700 | 7770005900 | 117500 | 117500 | 117700 | 117400 | 243 |
| 436 | 20240418 | 111600 | 7741445700 | 117500 | 117600 | 117700 | 117500 | 192 |
| 437 | 20240418 | 111500 | 7718874800 | 117500 | 117500 | 117600 | 117500 | 283 |
| 438 | 20240418 | 111400 | 7685617200 | 117500 | 117400 | 117700 | 117400 | 224 |
| 439 | 20240418 | 111300 | 7659273900 | 117500 | 117400 | 117600 | 117400 | 200 |
| 440 | 20240418 | 111200 | 7635771900 | 117400 | 117500 | 117700 | 117400 | 364 |
| 441 | 20240418 | 111100 | 7592991400 | 117500 | 117500 | 117600 | 117400 | 274 |
| 442 | 20240418 | 111000 | 7560810600 | 117400 | 117600 | 117600 | 117300 | 268 |
| 443 | 20240418 | 110900 | 7529330200 | 117600 | 117400 | 117600 | 117300 | 220 |
| 444 | 20240418 | 110800 | 7503491900 | 117700 | 117500 | 117700 | 117400 | 324 |
| 445 | 20240418 | 110700 | 7465398500 | 117500 | 117500 | 117600 | 117500 | 261 |
| 446 | 20240418 | 110600 | 7434719400 | 117500 | 117600 | 117700 | 117500 | 194 |
| 447 | 20240418 | 110500 | 7411919200 | 117600 | 117500 | 117600 | 117400 | 289 |
| 448 | 20240418 | 110400 | 7377961200 | 117600 | 117500 | 117700 | 117500 | 150 |
| 449 | 20240418 | 110300 | 7360330700 | 117600 | 117500 | 117600 | 117500 | 197 |
| 450 | 20240418 | 110200 | 7337180800 | 117600 | 117600 | 117700 | 117400 | 584 |
| 451 | 20240418 | 110100 | 7268560100 | 117600 | 117400 | 117700 | 117400 | 159 |
| 452 | 20240418 | 110000 | 7249861400 | 117500 | 117700 | 117700 | 117300 | 438 |
| 453 | 20240418 | 105900 | 7198400000 | 117700 | 117700 | 117800 | 117300 | 824 |
| 454 | 20240418 | 105800 | 7101556600 | 117700 | 117600 | 117700 | 117600 | 205 |
| 455 | 20240418 | 105700 | 7077443100 | 117600 | 117700 | 117800 | 117600 | 213 |
| 456 | 20240418 | 105600 | 7052382600 | 117700 | 117600 | 117800 | 117600 | 289 |
| 457 | 20240418 | 105500 | 7018379500 | 117600 | 117700 | 117800 | 117600 | 315 |
| 458 | 20240418 | 105400 | 6981319100 | 117600 | 117700 | 117800 | 117600 | 263 |
| 459 | 20240418 | 105300 | 6950379900 | 117700 | 117800 | 117900 | 117700 | 578 |
| 460 | 20240418 | 105200 | 6882298800 | 117800 | 117800 | 117900 | 117800 | 149 |
| 461 | 20240418 | 105100 | 6864740100 | 117900 | 117800 | 117900 | 117700 | 210 |
| 462 | 20240418 | 105000 | 6840002200 | 117700 | 117800 | 117900 | 117700 | 235 |
| 463 | 20240418 | 104900 | 6812320800 | 117900 | 117800 | 118100 | 117800 | 422 |
| 464 | 20240418 | 104800 | 6762553700 | 117900 | 117800 | 117900 | 117800 | 300 |
| 465 | 20240418 | 104700 | 6727199100 | 117900 | 117800 | 118000 | 117800 | 319 |
| 466 | 20240418 | 104600 | 6689606300 | 117800 | 117800 | 117900 | 117800 | 126 |
| 467 | 20240418 | 104500 | 6674761800 | 117900 | 118000 | 118100 | 117800 | 380 |
| 468 | 20240418 | 104400 | 6629953400 | 118000 | 118000 | 118100 | 118000 | 223 |
| 469 | 20240418 | 104300 | 6603637900 | 118000 | 118200 | 118200 | 118000 | 519 |
| 470 | 20240418 | 104200 | 6542349900 | 118200 | 118100 | 118300 | 118000 | 172 |
| 471 | 20240418 | 104100 | 6522034800 | 118300 | 118000 | 118300 | 118000 | 238 |
| 472 | 20240418 | 104000 | 6493939600 | 118000 | 118200 | 118300 | 118000 | 224 |
| 473 | 20240418 | 103900 | 6467488600 | 118200 | 118100 | 118300 | 118000 | 249 |
| 474 | 20240418 | 103800 | 6438066900 | 118100 | 118100 | 118200 | 118000 | 227 |
| 475 | 20240418 | 103700 | 6411259500 | 118100 | 118100 | 118200 | 118000 | 211 |
| 476 | 20240418 | 103600 | 6386338700 | 118000 | 118100 | 118200 | 118000 | 263 |
| 477 | 20240418 | 103500 | 6355293700 | 118100 | 118200 | 118300 | 118100 | 253 |
| 478 | 20240418 | 103400 | 6325390700 | 118200 | 118300 | 118400 | 118200 | 191 |
| 479 | 20240418 | 103300 | 6302797800 | 118200 | 118300 | 118400 | 118200 | 304 |
| 480 | 20240418 | 103200 | 6266847800 | 118400 | 118400 | 118400 | 118300 | 206 |
| 481 | 20240418 | 103100 | 6242471200 | 118400 | 118300 | 118400 | 118200 | 239 |
| 482 | 20240418 | 103000 | 6214194800 | 118300 | 118200 | 118500 | 118100 | 246 |
| 483 | 20240418 | 102900 | 6185115100 | 118200 | 118400 | 118400 | 118000 | 207 |
| 484 | 20240418 | 102800 | 6160667900 | 118000 | 118100 | 118500 | 118000 | 437 |
| 485 | 20240418 | 102700 | 6109039100 | 118100 | 118000 | 118100 | 118000 | 193 |
| 486 | 20240418 | 102600 | 6086262200 | 118000 | 118000 | 118100 | 118000 | 362 |
| 487 | 20240418 | 102500 | 6043535400 | 118000 | 118000 | 118200 | 118000 | 236 |
| 488 | 20240418 | 102400 | 6015668300 | 118200 | 118100 | 118500 | 117900 | 443 |
| 489 | 20240418 | 102300 | 5963368500 | 118200 | 118700 | 118700 | 118200 | 392 |
| 490 | 20240418 | 102200 | 5916915400 | 118900 | 118700 | 118900 | 118700 | 242 |
| 491 | 20240418 | 102100 | 5888160400 | 119000 | 118600 | 119000 | 118600 | 244 |
| 492 | 20240418 | 102000 | 5859169400 | 118700 | 118900 | 119000 | 118700 | 422 |
| 493 | 20240418 | 101900 | 5809007700 | 118700 | 118600 | 119000 | 118600 | 603 |
| 494 | 20240418 | 101800 | 5737340300 | 118600 | 118600 | 118900 | 118500 | 326 |
| 495 | 20240418 | 101700 | 5698673700 | 118600 | 118200 | 118800 | 118200 | 508 |
| 496 | 20240418 | 101600 | 5638427900 | 118100 | 118200 | 118300 | 118100 | 169 |
| 497 | 20240418 | 101500 | 5618459800 | 118300 | 118500 | 118600 | 118300 | 380 |
| 498 | 20240418 | 101400 | 5573475500 | 118500 | 118300 | 118700 | 118300 | 401 |
| 499 | 20240418 | 101300 | 5525973000 | 118400 | 118100 | 118600 | 118100 | 520 |
| 500 | 20240418 | 101200 | 5464398100 | 118100 | 117800 | 118300 | 117700 | 257 |
| 501 | 20240418 | 101100 | 5434065900 | 117700 | 117900 | 118000 | 117700 | 340 |
| 502 | 20240418 | 101000 | 5394002000 | 118000 | 117800 | 118200 | 117800 | 307 |
| 503 | 20240418 | 100900 | 5357761400 | 117800 | 117900 | 118100 | 117800 | 179 |
| 504 | 20240418 | 100800 | 5336646600 | 117900 | 117900 | 118300 | 117900 | 284 |
| 505 | 20240418 | 100700 | 5303128900 | 117900 | 117900 | 117900 | 117800 | 270 |
| 506 | 20240418 | 100600 | 5271304800 | 117900 | 118000 | 118000 | 117800 | 252 |
| 507 | 20240418 | 100500 | 5241589100 | 118000 | 118000 | 118100 | 117900 | 244 |
| 508 | 20240418 | 100400 | 5212797600 | 118000 | 117900 | 118000 | 117900 | 271 |
| 509 | 20240418 | 100300 | 5180835500 | 117900 | 118200 | 118200 | 117900 | 320 |
| 510 | 20240418 | 100200 | 5143065900 | 118200 | 118000 | 118200 | 118000 | 148 |
| 511 | 20240418 | 100100 | 5125593800 | 118000 | 117800 | 118100 | 117700 | 557 |
| 512 | 20240418 | 100000 | 5059898300 | 117800 | 118000 | 118000 | 117800 | 178 |
| 513 | 20240418 | 095900 | 5038926000 | 118000 | 117800 | 118100 | 117800 | 356 |
| 514 | 20240418 | 095800 | 4996928800 | 117800 | 117900 | 117900 | 117700 | 307 |
| 515 | 20240418 | 095700 | 4960761400 | 117800 | 117700 | 117800 | 117600 | 239 |
| 516 | 20240418 | 095600 | 4932632000 | 117800 | 117800 | 117800 | 117700 | 249 |
| 517 | 20240418 | 095500 | 4903317900 | 117800 | 117800 | 117900 | 117800 | 180 |
| 518 | 20240418 | 095400 | 4882113300 | 117900 | 117600 | 117900 | 117600 | 211 |
| 519 | 20240418 | 095300 | 4857290800 | 117600 | 117600 | 117800 | 117500 | 238 |
| 520 | 20240418 | 095200 | 4829302500 | 117600 | 117700 | 117800 | 117600 | 227 |
| 521 | 20240418 | 095100 | 4802588500 | 117700 | 117800 | 117900 | 117600 | 380 |
| 522 | 20240418 | 095000 | 4757856500 | 117800 | 117800 | 117800 | 117700 | 324 |
| 523 | 20240418 | 094900 | 4719704000 | 117700 | 118000 | 118000 | 117700 | 348 |
| 524 | 20240418 | 094800 | 4678705500 | 118000 | 118100 | 118200 | 117900 | 1166 |
| 525 | 20240418 | 094700 | 4541101400 | 118100 | 118100 | 118200 | 118000 | 233 |
| 526 | 20240418 | 094600 | 4513583000 | 118200 | 118500 | 118600 | 118100 | 485 |
| 527 | 20240418 | 094500 | 4456207300 | 118500 | 118600 | 118600 | 118500 | 212 |
| 528 | 20240418 | 094400 | 4431070200 | 118600 | 118600 | 118600 | 118500 | 385 |
| 529 | 20240418 | 094300 | 4385441800 | 118600 | 118700 | 118800 | 118500 | 201 |
| 530 | 20240418 | 094200 | 4361595300 | 118700 | 118900 | 119000 | 118700 | 305 |
| 531 | 20240418 | 094100 | 4325344800 | 118900 | 119000 | 119100 | 118900 | 391 |
| 532 | 20240418 | 094000 | 4278817800 | 119100 | 119100 | 119100 | 119000 | 213 |
| 533 | 20240418 | 093900 | 4253461700 | 119100 | 119200 | 119200 | 119000 | 284 |
| 534 | 20240418 | 093800 | 4219629600 | 119200 | 119500 | 119500 | 119200 | 295 |
| 535 | 20240418 | 093700 | 4184439400 | 119500 | 119400 | 119500 | 119400 | 176 |
| 536 | 20240418 | 093600 | 4163413900 | 119500 | 119400 | 119500 | 119400 | 262 |
| 537 | 20240418 | 093500 | 4132123800 | 119300 | 119600 | 119600 | 119300 | 302 |
| 538 | 20240418 | 093400 | 4096069000 | 119600 | 119500 | 119600 | 119300 | 253 |
| 539 | 20240418 | 093300 | 4065850000 | 119800 | 120000 | 120000 | 119300 | 1307 |
| 540 | 20240418 | 093200 | 3909567900 | 120300 | 120400 | 120500 | 120100 | 412 |
| 541 | 20240418 | 093100 | 3860040300 | 120400 | 120400 | 120700 | 120300 | 70 |
| 542 | 20240418 | 093000 | 3851611300 | 120600 | 121100 | 121100 | 120300 | 992 |
| 543 | 20240418 | 092900 | 3731649600 | 121100 | 121100 | 121200 | 121000 | 353 |
| 544 | 20240418 | 092800 | 3688904600 | 121100 | 121400 | 121500 | 121100 | 324 |
| 545 | 20240418 | 092700 | 3649626800 | 121600 | 121500 | 121600 | 121400 | 700 |
| 546 | 20240418 | 092600 | 3564576800 | 121500 | 121600 | 121600 | 121400 | 239 |
| 547 | 20240418 | 092500 | 3535530000 | 121600 | 121500 | 121700 | 121500 | 1342 |
| 548 | 20240418 | 092400 | 3372382800 | 121500 | 121600 | 121700 | 121400 | 928 |
| 549 | 20240418 | 092300 | 3259612600 | 121600 | 121700 | 121800 | 121600 | 54 |
| 550 | 20240418 | 092200 | 3253040900 | 121800 | 121900 | 121900 | 121500 | 94 |
| 551 | 20240418 | 092100 | 3241610600 | 121800 | 121500 | 121900 | 121200 | 1408 |
| 552 | 20240418 | 092000 | 3070601100 | 121800 | 121500 | 121900 | 121500 | 616 |
| 553 | 20240418 | 091900 | 2995597300 | 121400 | 121600 | 121600 | 121200 | 284 |
| 554 | 20240418 | 091800 | 2961161100 | 121200 | 121700 | 121700 | 121200 | 1098 |
| 555 | 20240418 | 091700 | 2827767800 | 121600 | 121500 | 122000 | 121400 | 1309 |
| 556 | 20240418 | 091600 | 2668421100 | 121500 | 121100 | 121800 | 121100 | 1751 |
| 557 | 20240418 | 091500 | 2455682500 | 121100 | 121000 | 121100 | 121000 | 444 |
| 558 | 20240418 | 091400 | 2401955800 | 121000 | 121000 | 121000 | 120900 | 562 |
| 559 | 20240418 | 091300 | 2333966600 | 120900 | 121600 | 121900 | 120800 | 1163 |
| 560 | 20240418 | 091200 | 2192566000 | 121500 | 121300 | 121700 | 121200 | 4206 |
| 561 | 20240418 | 091100 | 1681997100 | 121200 | 121000 | 121400 | 120900 | 2220 |
| 562 | 20240418 | 091000 | 1412858200 | 121000 | 121100 | 121100 | 120800 | 496 |
| 563 | 20240418 | 090900 | 1352853000 | 121100 | 120900 | 121200 | 120800 | 1220 |
| 564 | 20240418 | 090800 | 1205248300 | 121100 | 120900 | 121400 | 120900 | 1617 |
| 565 | 20240418 | 090700 | 1009268800 | 121000 | 120200 | 121500 | 120000 | 1924 |
| 566 | 20240418 | 090600 | 776791800 | 120500 | 118700 | 120500 | 118700 | 2546 |
| 567 | 20240418 | 090500 | 471930800 | 118800 | 118000 | 118800 | 118000 | 1216 |
| 568 | 20240418 | 090400 | 328061500 | 118000 | 117500 | 118200 | 117300 | 624 |
| 569 | 20240418 | 090300 | 254609100 | 117200 | 116600 | 117500 | 116600 | 595 |
| 570 | 20240418 | 090200 | 184876400 | 116800 | 116600 | 117100 | 116500 | 813 |
| 571 | 20240418 | 090100 | 89811700 | 116500 | 116300 | 116500 | 116100 | 72 |
| 572 | 20240418 | 090000 | 81438700 | 116000 | 116800 | 116900 | 116000 | 677 |