34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 184900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 3 | 20240418 | 184800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 4 | 20240418 | 184700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 5 | 20240418 | 184600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 6 | 20240418 | 184500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 7 | 20240418 | 184400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 8 | 20240418 | 184300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 9 | 20240418 | 184200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 10 | 20240418 | 184100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 11 | 20240418 | 184000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 12 | 20240418 | 183900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 13 | 20240418 | 183800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 14 | 20240418 | 183700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 15 | 20240418 | 183600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 16 | 20240418 | 183500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 17 | 20240418 | 183400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 18 | 20240418 | 183300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 19 | 20240418 | 183200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 20 | 20240418 | 183100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 21 | 20240418 | 183000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 22 | 20240418 | 182900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 23 | 20240418 | 182800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 24 | 20240418 | 182700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 25 | 20240418 | 182600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 26 | 20240418 | 182500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 27 | 20240418 | 182400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 28 | 20240418 | 182300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 29 | 20240418 | 182200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 30 | 20240418 | 182100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 31 | 20240418 | 182000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 32 | 20240418 | 181900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 33 | 20240418 | 181800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 34 | 20240418 | 181700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 35 | 20240418 | 181600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 36 | 20240418 | 181500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 37 | 20240418 | 181400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 38 | 20240418 | 181300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 39 | 20240418 | 181200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 40 | 20240418 | 181100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 41 | 20240418 | 181000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 42 | 20240418 | 180900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 43 | 20240418 | 180800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 44 | 20240418 | 180700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 45 | 20240418 | 180600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 46 | 20240418 | 180500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 47 | 20240418 | 180400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 48 | 20240418 | 180300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 49 | 20240418 | 180200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 50 | 20240418 | 180100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 51 | 20240418 | 180000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 52 | 20240418 | 175900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 53 | 20240418 | 175800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 54 | 20240418 | 175700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 55 | 20240418 | 175600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 56 | 20240418 | 175500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 57 | 20240418 | 175400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 58 | 20240418 | 175300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 59 | 20240418 | 175200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 60 | 20240418 | 175100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 61 | 20240418 | 175000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 62 | 20240418 | 174900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 63 | 20240418 | 174800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 64 | 20240418 | 174700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 65 | 20240418 | 174600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 66 | 20240418 | 174500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 67 | 20240418 | 174400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 68 | 20240418 | 174300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 69 | 20240418 | 174200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 70 | 20240418 | 174100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 71 | 20240418 | 174000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 72 | 20240418 | 173900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 73 | 20240418 | 173800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 74 | 20240418 | 173700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 75 | 20240418 | 173600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 76 | 20240418 | 173500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 77 | 20240418 | 173400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 78 | 20240418 | 173300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 79 | 20240418 | 173200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 80 | 20240418 | 173100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 81 | 20240418 | 173000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 82 | 20240418 | 172900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 83 | 20240418 | 172800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 84 | 20240418 | 172700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 85 | 20240418 | 172600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 86 | 20240418 | 172500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 87 | 20240418 | 172400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 88 | 20240418 | 172300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 89 | 20240418 | 172200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 90 | 20240418 | 172100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 91 | 20240418 | 172000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 92 | 20240418 | 171900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 93 | 20240418 | 171800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 94 | 20240418 | 171700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 95 | 20240418 | 171600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 96 | 20240418 | 171500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 97 | 20240418 | 171400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 98 | 20240418 | 171300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 99 | 20240418 | 171200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 100 | 20240418 | 171100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 101 | 20240418 | 171000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 102 | 20240418 | 170900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 103 | 20240418 | 170800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 104 | 20240418 | 170700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 105 | 20240418 | 170600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 106 | 20240418 | 170500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 107 | 20240418 | 170400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 108 | 20240418 | 170300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 109 | 20240418 | 170200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 110 | 20240418 | 170100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 111 | 20240418 | 170000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 112 | 20240418 | 165900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 113 | 20240418 | 165800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 114 | 20240418 | 165700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 115 | 20240418 | 165600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 116 | 20240418 | 165500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 117 | 20240418 | 165400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 118 | 20240418 | 165300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 119 | 20240418 | 165200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 120 | 20240418 | 165100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 121 | 20240418 | 165000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 122 | 20240418 | 164900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 123 | 20240418 | 164800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 124 | 20240418 | 164700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 125 | 20240418 | 164600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 126 | 20240418 | 164500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 127 | 20240418 | 164400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 128 | 20240418 | 164300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 129 | 20240418 | 164200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 130 | 20240418 | 164100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 131 | 20240418 | 164000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 132 | 20240418 | 163900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 133 | 20240418 | 163800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 134 | 20240418 | 163700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 135 | 20240418 | 163600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 136 | 20240418 | 163500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 137 | 20240418 | 163400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 138 | 20240418 | 163300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 139 | 20240418 | 163200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 140 | 20240418 | 163100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 141 | 20240418 | 163000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 142 | 20240418 | 162900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 143 | 20240418 | 162800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 144 | 20240418 | 162700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 145 | 20240418 | 162600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 146 | 20240418 | 162500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 147 | 20240418 | 162400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 148 | 20240418 | 162300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 149 | 20240418 | 162200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 150 | 20240418 | 162100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 151 | 20240418 | 162000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 152 | 20240418 | 161900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 153 | 20240418 | 161800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 154 | 20240418 | 161700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 155 | 20240418 | 161600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 156 | 20240418 | 161500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 157 | 20240418 | 161400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 158 | 20240418 | 161300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 159 | 20240418 | 161200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 160 | 20240418 | 161100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 161 | 20240418 | 161000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 162 | 20240418 | 160900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 163 | 20240418 | 160800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 164 | 20240418 | 160700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 165 | 20240418 | 160600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 166 | 20240418 | 160500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 167 | 20240418 | 160400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 168 | 20240418 | 160300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 169 | 20240418 | 160200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 170 | 20240418 | 160100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 171 | 20240418 | 160000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 172 | 20240418 | 155900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 173 | 20240418 | 155800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 174 | 20240418 | 155700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 175 | 20240418 | 155600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 176 | 20240418 | 155500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 177 | 20240418 | 155400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 178 | 20240418 | 155300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 179 | 20240418 | 155200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 180 | 20240418 | 155100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 181 | 20240418 | 155000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 182 | 20240418 | 154900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 183 | 20240418 | 154800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 184 | 20240418 | 154700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 185 | 20240418 | 154600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 186 | 20240418 | 154500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 187 | 20240418 | 154400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 188 | 20240418 | 154300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 189 | 20240418 | 154200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 190 | 20240418 | 154100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 191 | 20240418 | 154000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 192 | 20240418 | 153900 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 193 | 20240418 | 153800 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 194 | 20240418 | 153700 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 195 | 20240418 | 153600 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 196 | 20240418 | 153500 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 197 | 20240418 | 153400 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 198 | 20240418 | 153300 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 199 | 20240418 | 153200 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 200 | 20240418 | 153100 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 0 |
| 201 | 20240418 | 153000 | 44078709600 | 119400 | 119400 | 119400 | 119400 | 13884 |
| 202 | 20240418 | 152900 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 203 | 20240418 | 152800 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 204 | 20240418 | 152700 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 205 | 20240418 | 152600 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 206 | 20240418 | 152500 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 207 | 20240418 | 152400 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 208 | 20240418 | 152300 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 209 | 20240418 | 152200 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 210 | 20240418 | 152100 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 211 | 20240418 | 152000 | 42420960000 | 119100 | 119100 | 119100 | 119100 | 0 |
| 212 | 20240418 | 151900 | 42420960000 | 119100 | 119100 | 119400 | 119000 | 531 |
| 213 | 20240418 | 151800 | 42357662700 | 119100 | 119600 | 119600 | 119100 | 2406 |
| 214 | 20240418 | 151700 | 42070563000 | 119500 | 119600 | 119600 | 119500 | 1280 |
| 215 | 20240418 | 151600 | 41917523100 | 119600 | 119900 | 119900 | 119500 | 1974 |
| 216 | 20240418 | 151500 | 41681221500 | 119800 | 119700 | 119900 | 119700 | 2497 |
| 217 | 20240418 | 151400 | 41382109900 | 119700 | 119400 | 119700 | 119100 | 2139 |
| 218 | 20240418 | 151300 | 41126556300 | 119400 | 119400 | 119500 | 119100 | 2954 |
| 219 | 20240418 | 151200 | 40774023400 | 119400 | 119000 | 119500 | 119000 | 2091 |
| 220 | 20240418 | 151100 | 40524847200 | 119000 | 119500 | 119700 | 118800 | 3079 |
| 221 | 20240418 | 151000 | 40158058900 | 119000 | 119700 | 119800 | 119000 | 4788 |
| 222 | 20240418 | 150900 | 39586647400 | 119700 | 119600 | 119700 | 119000 | 2777 |
| 223 | 20240418 | 150800 | 39254865100 | 119600 | 119800 | 119800 | 119000 | 6183 |
| 224 | 20240418 | 150700 | 38517569600 | 119700 | 119700 | 119800 | 119300 | 4656 |
| 225 | 20240418 | 150600 | 37961044900 | 119700 | 119700 | 119800 | 119200 | 3428 |
| 226 | 20240418 | 150500 | 37551615900 | 119700 | 119700 | 119800 | 119400 | 4160 |
| 227 | 20240418 | 150400 | 37053963500 | 119700 | 119600 | 119800 | 119300 | 2313 |
| 228 | 20240418 | 150300 | 36777302500 | 119400 | 120000 | 120100 | 119400 | 4213 |
| 229 | 20240418 | 150200 | 36273213500 | 119900 | 120000 | 120300 | 119700 | 3119 |
| 230 | 20240418 | 150100 | 35898928200 | 120000 | 120200 | 120400 | 119900 | 2450 |
| 231 | 20240418 | 150000 | 35604478400 | 120300 | 120300 | 120400 | 119900 | 2880 |
| 232 | 20240418 | 145900 | 35258309800 | 120300 | 120400 | 120400 | 120200 | 2175 |
| 233 | 20240418 | 145800 | 34996577200 | 120300 | 120300 | 120400 | 120100 | 1580 |
| 234 | 20240418 | 145700 | 34806615900 | 120300 | 120200 | 120400 | 119900 | 3060 |
| 235 | 20240418 | 145600 | 34438860900 | 120100 | 120100 | 120200 | 120000 | 1067 |
| 236 | 20240418 | 145500 | 34310706800 | 120000 | 120100 | 120100 | 118100 | 5705 |
| 237 | 20240418 | 145400 | 33629747600 | 120100 | 120100 | 120100 | 119800 | 1316 |
| 238 | 20240418 | 145300 | 33471827500 | 120100 | 120200 | 120200 | 119900 | 914 |
| 239 | 20240418 | 145200 | 33362049200 | 120200 | 120000 | 120200 | 119900 | 921 |
| 240 | 20240418 | 145100 | 33251438200 | 120000 | 120000 | 120100 | 119900 | 1488 |
| 241 | 20240418 | 145000 | 33072844700 | 120000 | 120000 | 120200 | 119700 | 1217 |
| 242 | 20240418 | 144900 | 32926788900 | 120100 | 119900 | 120300 | 119900 | 4862 |
| 243 | 20240418 | 144800 | 32343110200 | 119900 | 119900 | 119900 | 119600 | 1025 |
| 244 | 20240418 | 144700 | 32220296400 | 119900 | 119900 | 120000 | 119600 | 618 |
| 245 | 20240418 | 144600 | 32146245600 | 119900 | 120000 | 120000 | 119600 | 766 |
| 246 | 20240418 | 144500 | 32054402500 | 120000 | 119600 | 120000 | 119400 | 824 |
| 247 | 20240418 | 144400 | 31955695800 | 119600 | 119700 | 119800 | 119400 | 1445 |
| 248 | 20240418 | 144300 | 31782791100 | 119700 | 119600 | 119700 | 119400 | 927 |
| 249 | 20240418 | 144200 | 31672008400 | 119600 | 119700 | 119700 | 119400 | 628 |
| 250 | 20240418 | 144100 | 31596895300 | 119700 | 119700 | 119700 | 119200 | 1922 |
| 251 | 20240418 | 144000 | 31367414000 | 119700 | 119600 | 119800 | 119500 | 629 |
| 252 | 20240418 | 143900 | 31292139800 | 119600 | 119700 | 119700 | 119200 | 812 |
| 253 | 20240418 | 143800 | 31195103700 | 119600 | 119600 | 119700 | 119500 | 1363 |
| 254 | 20240418 | 143700 | 31032099400 | 119600 | 119900 | 119900 | 119400 | 1732 |
| 255 | 20240418 | 143600 | 30824893900 | 119900 | 119900 | 120000 | 119800 | 673 |
| 256 | 20240418 | 143500 | 30744215900 | 119900 | 120200 | 120200 | 119800 | 1333 |
| 257 | 20240418 | 143400 | 30584093600 | 120200 | 120100 | 120300 | 119800 | 2028 |
| 258 | 20240418 | 143300 | 30340624300 | 120100 | 120200 | 120300 | 120000 | 893 |
| 259 | 20240418 | 143200 | 30233345900 | 120200 | 120200 | 120400 | 120100 | 1320 |
| 260 | 20240418 | 143100 | 30074631900 | 120200 | 120700 | 120700 | 120100 | 1131 |
| 261 | 20240418 | 143000 | 29938454600 | 120700 | 120600 | 120800 | 120500 | 1264 |
| 262 | 20240418 | 142900 | 29785918700 | 120600 | 120500 | 120600 | 120400 | 1239 |
| 263 | 20240418 | 142800 | 29636696600 | 120400 | 120500 | 120500 | 120300 | 557 |
| 264 | 20240418 | 142700 | 29569617300 | 120500 | 120500 | 120700 | 120300 | 692 |
| 265 | 20240418 | 142600 | 29486265500 | 120500 | 120300 | 120800 | 120200 | 1751 |
| 266 | 20240418 | 142500 | 29275158400 | 120500 | 120300 | 121000 | 120200 | 4217 |
| 267 | 20240418 | 142400 | 28766713000 | 120300 | 119700 | 120300 | 119400 | 7293 |
| 268 | 20240418 | 142300 | 27891820300 | 119700 | 119500 | 119700 | 119500 | 705 |
| 269 | 20240418 | 142200 | 27807476900 | 119500 | 119600 | 119600 | 119100 | 1830 |
| 270 | 20240418 | 142100 | 27588965300 | 119600 | 119400 | 119600 | 119300 | 2028 |
| 271 | 20240418 | 142000 | 27346721500 | 119400 | 119000 | 119400 | 118900 | 4438 |
| 272 | 20240418 | 141900 | 26818124600 | 119000 | 119000 | 119000 | 118900 | 914 |
| 273 | 20240418 | 141800 | 26709410200 | 119000 | 119000 | 119000 | 118900 | 729 |
| 274 | 20240418 | 141700 | 26622685800 | 119000 | 119000 | 119000 | 118900 | 306 |
| 275 | 20240418 | 141600 | 26586274700 | 119000 | 118800 | 119000 | 118800 | 393 |
| 276 | 20240418 | 141500 | 26539531000 | 118900 | 118900 | 118900 | 118800 | 347 |
| 277 | 20240418 | 141400 | 26498274000 | 118900 | 118700 | 118900 | 118700 | 1694 |
| 278 | 20240418 | 141300 | 26296902400 | 118800 | 118900 | 118900 | 118700 | 871 |
| 279 | 20240418 | 141200 | 26193430200 | 118900 | 118800 | 118900 | 118700 | 1547 |
| 280 | 20240418 | 141100 | 26009640400 | 118800 | 118600 | 118800 | 118500 | 1747 |
| 281 | 20240418 | 141000 | 25802337100 | 118700 | 118700 | 118700 | 118600 | 430 |
| 282 | 20240418 | 140900 | 25751309000 | 118700 | 118600 | 118700 | 118500 | 575 |
| 283 | 20240418 | 140800 | 25683108500 | 118500 | 118600 | 118600 | 118500 | 350 |
| 284 | 20240418 | 140700 | 25641605300 | 118600 | 118500 | 118600 | 118400 | 992 |
| 285 | 20240418 | 140600 | 25523997700 | 118500 | 118300 | 118500 | 118200 | 276 |
| 286 | 20240418 | 140500 | 25491333800 | 118200 | 118100 | 118300 | 118000 | 1518 |
| 287 | 20240418 | 140400 | 25312140700 | 118100 | 118300 | 118300 | 118000 | 806 |
| 288 | 20240418 | 140300 | 25216901400 | 118300 | 118600 | 118600 | 118200 | 707 |
| 289 | 20240418 | 140200 | 25133149800 | 118600 | 118800 | 118800 | 118500 | 765 |
| 290 | 20240418 | 140100 | 25042416500 | 118800 | 118900 | 118900 | 118600 | 1743 |
| 291 | 20240418 | 140000 | 24835429100 | 118900 | 118800 | 118900 | 118700 | 851 |
| 292 | 20240418 | 135900 | 24734310300 | 118700 | 118700 | 118800 | 118600 | 2266 |
| 293 | 20240418 | 135800 | 24465397000 | 118700 | 118400 | 118800 | 118300 | 4313 |
| 294 | 20240418 | 135700 | 23954162400 | 118400 | 118400 | 118400 | 118300 | 525 |
| 295 | 20240418 | 135600 | 23892007800 | 118400 | 118100 | 118400 | 118100 | 752 |
| 296 | 20240418 | 135500 | 23803117600 | 118100 | 118000 | 118200 | 117900 | 2873 |
| 297 | 20240418 | 135400 | 23464050700 | 118000 | 117600 | 118000 | 117600 | 2753 |
| 298 | 20240418 | 135300 | 23139803500 | 117600 | 117600 | 117700 | 117600 | 255 |
| 299 | 20240418 | 135200 | 23109808700 | 117600 | 117600 | 117700 | 117600 | 237 |
| 300 | 20240418 | 135100 | 23081933600 | 117600 | 117500 | 117600 | 117500 | 194 |
| 301 | 20240418 | 135000 | 23059126300 | 117600 | 117600 | 117600 | 117500 | 411 |
| 302 | 20240418 | 134900 | 23010795400 | 117600 | 117600 | 117600 | 117500 | 197 |
| 303 | 20240418 | 134800 | 22987628500 | 117600 | 117600 | 117600 | 117500 | 267 |
| 304 | 20240418 | 134700 | 22956244600 | 117600 | 117600 | 117600 | 117500 | 140 |
| 305 | 20240418 | 134600 | 22939789200 | 117600 | 117600 | 117600 | 117500 | 218 |
| 306 | 20240418 | 134500 | 22914157500 | 117600 | 117400 | 117600 | 117400 | 588 |
| 307 | 20240418 | 134400 | 22845050600 | 117400 | 117400 | 117500 | 117400 | 175 |
| 308 | 20240418 | 134300 | 22824497400 | 117500 | 117500 | 117600 | 117400 | 829 |
| 309 | 20240418 | 134200 | 22727121000 | 117500 | 117600 | 117600 | 117500 | 505 |
| 310 | 20240418 | 134100 | 22667770900 | 117500 | 117500 | 117600 | 117500 | 108 |
| 311 | 20240418 | 134000 | 22655078700 | 117500 | 117500 | 117600 | 117500 | 584 |
| 312 | 20240418 | 133900 | 22586455800 | 117500 | 117700 | 117700 | 117500 | 675 |
| 313 | 20240418 | 133800 | 22507077000 | 117600 | 117700 | 117700 | 117600 | 149 |
| 314 | 20240418 | 133700 | 22489548100 | 117600 | 117700 | 117700 | 117600 | 66 |
| 315 | 20240418 | 133600 | 22481784400 | 117600 | 117700 | 117700 | 117500 | 575 |
| 316 | 20240418 | 133500 | 22414163000 | 117600 | 117700 | 117800 | 117600 | 271 |
| 317 | 20240418 | 133400 | 22382265300 | 117700 | 117600 | 117800 | 117600 | 1284 |
| 318 | 20240418 | 133300 | 22231114300 | 117600 | 117600 | 117700 | 117500 | 411 |
| 319 | 20240418 | 133200 | 22182777700 | 117700 | 117200 | 117700 | 117200 | 638 |
| 320 | 20240418 | 133100 | 22107818000 | 117100 | 117300 | 117300 | 117100 | 327 |
| 321 | 20240418 | 133000 | 22069488000 | 117200 | 117200 | 117300 | 117100 | 797 |
| 322 | 20240418 | 132900 | 21976053100 | 117200 | 117300 | 117300 | 117100 | 520 |
| 323 | 20240418 | 132800 | 21915137100 | 117100 | 117100 | 117300 | 117100 | 355 |
| 324 | 20240418 | 132700 | 21873525000 | 117200 | 117200 | 117200 | 117100 | 43 |
| 325 | 20240418 | 132600 | 21868487100 | 117200 | 117000 | 117200 | 117000 | 158 |
| 326 | 20240418 | 132500 | 21849984900 | 117000 | 117200 | 117200 | 117000 | 488 |
| 327 | 20240418 | 132400 | 21792840300 | 117100 | 117300 | 117400 | 117100 | 536 |
| 328 | 20240418 | 132300 | 21730032600 | 117300 | 117200 | 117400 | 117200 | 322 |
| 329 | 20240418 | 132200 | 21692277300 | 117200 | 117100 | 117200 | 117100 | 111 |
| 330 | 20240418 | 132100 | 21679273300 | 117100 | 117100 | 117200 | 117000 | 318 |
| 331 | 20240418 | 132000 | 21642028700 | 117200 | 117100 | 117200 | 117000 | 137 |
| 332 | 20240418 | 131900 | 21625985500 | 117200 | 117200 | 117200 | 117000 | 355 |
| 333 | 20240418 | 131800 | 21584441000 | 117200 | 117200 | 117200 | 117100 | 138 |
| 334 | 20240418 | 131700 | 21568278300 | 117200 | 117000 | 117400 | 117000 | 1157 |
| 335 | 20240418 | 131600 | 21432753700 | 117000 | 117100 | 117100 | 117000 | 196 |
| 336 | 20240418 | 131500 | 21409811900 | 117000 | 117100 | 117100 | 117000 | 319 |
| 337 | 20240418 | 131400 | 21372468500 | 117000 | 117100 | 117300 | 117000 | 221 |
| 338 | 20240418 | 131300 | 21346590500 | 117100 | 117300 | 117300 | 116900 | 274 |
| 339 | 20240418 | 131200 | 21314506900 | 117300 | 116900 | 118000 | 116800 | 2307 |
| 340 | 20240418 | 131100 | 21043842400 | 116900 | 117200 | 117200 | 116900 | 1039 |
| 341 | 20240418 | 131000 | 20922236800 | 117100 | 117500 | 117500 | 117100 | 724 |
| 342 | 20240418 | 130900 | 20837330500 | 117400 | 117700 | 117800 | 117400 | 1750 |
| 343 | 20240418 | 130800 | 20631563700 | 117700 | 118000 | 118000 | 117700 | 801 |
| 344 | 20240418 | 130700 | 20537137200 | 117900 | 118000 | 118000 | 117900 | 372 |
| 345 | 20240418 | 130600 | 20493242900 | 118000 | 117900 | 118000 | 117700 | 429 |
| 346 | 20240418 | 130500 | 20442675600 | 117900 | 117800 | 118000 | 117700 | 1268 |
| 347 | 20240418 | 130400 | 20293237000 | 117800 | 117800 | 117800 | 117700 | 104 |
| 348 | 20240418 | 130300 | 20280986300 | 117800 | 117700 | 117800 | 117600 | 94 |
| 349 | 20240418 | 130200 | 20269921200 | 117700 | 117600 | 117800 | 117500 | 1434 |
| 350 | 20240418 | 130100 | 20101068600 | 117600 | 117700 | 117700 | 117500 | 119 |
| 351 | 20240418 | 130000 | 20087073700 | 117700 | 117700 | 117700 | 117600 | 602 |
| 352 | 20240418 | 125900 | 20016240100 | 117600 | 117700 | 117700 | 117600 | 84 |
| 353 | 20240418 | 125800 | 20006357300 | 117700 | 117600 | 117700 | 117500 | 55 |
| 354 | 20240418 | 125700 | 19999886300 | 117700 | 117600 | 117700 | 117500 | 1396 |
| 355 | 20240418 | 125600 | 19835630600 | 117600 | 117500 | 117700 | 117500 | 390 |
| 356 | 20240418 | 125500 | 19789768400 | 117400 | 117500 | 117500 | 117400 | 200 |
| 357 | 20240418 | 125400 | 19766270700 | 117500 | 117500 | 117500 | 117300 | 325 |
| 358 | 20240418 | 125300 | 19728115600 | 117400 | 117300 | 117400 | 117200 | 750 |
| 359 | 20240418 | 125200 | 19640120500 | 117300 | 117200 | 117300 | 117200 | 152 |
| 360 | 20240418 | 125100 | 19622293700 | 117200 | 117200 | 117300 | 117200 | 491 |
| 361 | 20240418 | 125000 | 19564706600 | 117200 | 117200 | 117300 | 117200 | 155 |
| 362 | 20240418 | 124900 | 19546529800 | 117300 | 117100 | 117300 | 117000 | 1096 |
| 363 | 20240418 | 124800 | 19418149500 | 117100 | 117000 | 117100 | 117000 | 110 |
| 364 | 20240418 | 124700 | 19405271500 | 117000 | 117100 | 117100 | 117000 | 224 |
| 365 | 20240418 | 124600 | 19379055900 | 117000 | 117000 | 117100 | 117000 | 304 |
| 366 | 20240418 | 124500 | 19343484600 | 117000 | 117000 | 117100 | 117000 | 180 |
| 367 | 20240418 | 124400 | 19322415400 | 117000 | 117100 | 117100 | 117000 | 197 |
| 368 | 20240418 | 124300 | 19299357300 | 117000 | 117000 | 117100 | 117000 | 671 |
| 369 | 20240418 | 124200 | 19220794200 | 117000 | 117100 | 117100 | 117000 | 161 |
| 370 | 20240418 | 124100 | 19201946500 | 117100 | 117100 | 117100 | 117000 | 240 |
| 371 | 20240418 | 124000 | 19173846300 | 117000 | 117100 | 117300 | 117000 | 487 |
| 372 | 20240418 | 123900 | 19116814900 | 117100 | 117300 | 117400 | 117100 | 690 |
| 373 | 20240418 | 123800 | 19035924700 | 117300 | 117300 | 117500 | 117300 | 125 |
| 374 | 20240418 | 123700 | 19021255000 | 117200 | 117300 | 117300 | 117200 | 100 |
| 375 | 20240418 | 123600 | 19009530300 | 117300 | 117300 | 117300 | 117200 | 405 |
| 376 | 20240418 | 123500 | 18962031800 | 117300 | 117400 | 117400 | 117300 | 130 |
| 377 | 20240418 | 123400 | 18946777900 | 117300 | 117300 | 117800 | 117200 | 589 |
| 378 | 20240418 | 123300 | 18877656400 | 117300 | 117400 | 117500 | 117200 | 462 |
| 379 | 20240418 | 123200 | 18823468100 | 117300 | 117400 | 117500 | 117200 | 435 |
| 380 | 20240418 | 123100 | 18772421800 | 117400 | 117600 | 117700 | 117300 | 793 |
| 381 | 20240418 | 123000 | 18679211500 | 117700 | 117700 | 117900 | 117600 | 435 |
| 382 | 20240418 | 122900 | 18628011300 | 117600 | 118000 | 118000 | 117500 | 1281 |
| 383 | 20240418 | 122800 | 18477153900 | 117900 | 117600 | 118000 | 117600 | 2542 |
| 384 | 20240418 | 122700 | 18177531400 | 117500 | 117800 | 117900 | 117500 | 624 |
| 385 | 20240418 | 122600 | 18104092300 | 117800 | 117700 | 117900 | 117600 | 953 |
| 386 | 20240418 | 122500 | 17991872300 | 117700 | 117500 | 117700 | 117500 | 444 |
| 387 | 20240418 | 122400 | 17939665500 | 117600 | 117700 | 117700 | 117500 | 201 |
| 388 | 20240418 | 122300 | 17916027300 | 117600 | 117600 | 117700 | 117500 | 550 |
| 389 | 20240418 | 122200 | 17851351000 | 117600 | 117300 | 117700 | 117200 | 3012 |
| 390 | 20240418 | 122100 | 17497534800 | 117200 | 117200 | 117300 | 117100 | 497 |
| 391 | 20240418 | 122000 | 17439288000 | 117300 | 117100 | 117300 | 117100 | 622 |
| 392 | 20240418 | 121900 | 17366413500 | 117100 | 117100 | 117200 | 117000 | 185 |
| 393 | 20240418 | 121800 | 17344744100 | 117100 | 117100 | 117200 | 117000 | 516 |
| 394 | 20240418 | 121700 | 17284316800 | 117200 | 117200 | 117200 | 117100 | 129 |
| 395 | 20240418 | 121600 | 17269203100 | 117200 | 117100 | 117200 | 117100 | 79 |
| 396 | 20240418 | 121500 | 17259945000 | 117200 | 117200 | 117200 | 117100 | 111 |
| 397 | 20240418 | 121400 | 17246944100 | 117100 | 117200 | 117200 | 117100 | 90 |
| 398 | 20240418 | 121300 | 17236399700 | 117200 | 117200 | 117200 | 117100 | 50 |
| 399 | 20240418 | 121200 | 17230542900 | 117200 | 117000 | 117200 | 116900 | 419 |
| 400 | 20240418 | 121100 | 17181509100 | 117000 | 117000 | 117000 | 116900 | 139 |
| 401 | 20240418 | 121000 | 17165246300 | 117000 | 116900 | 117000 | 116800 | 304 |
| 402 | 20240418 | 120900 | 17129707100 | 116900 | 116800 | 116900 | 116800 | 133 |
| 403 | 20240418 | 120800 | 17114164200 | 116800 | 116900 | 116900 | 116800 | 43 |
| 404 | 20240418 | 120700 | 17109139400 | 116900 | 116900 | 116900 | 116800 | 92 |
| 405 | 20240418 | 120600 | 17098388700 | 116800 | 116800 | 116900 | 116800 | 91 |
| 406 | 20240418 | 120500 | 17087753100 | 116900 | 116900 | 116900 | 116800 | 37 |
| 407 | 20240418 | 120400 | 17083428500 | 116800 | 116800 | 116900 | 116700 | 196 |
| 408 | 20240418 | 120300 | 17060536900 | 116900 | 116800 | 116900 | 116700 | 80 |
| 409 | 20240418 | 120200 | 17051193000 | 116800 | 116800 | 116900 | 116800 | 100 |
| 410 | 20240418 | 120100 | 17039512000 | 116700 | 116700 | 117000 | 116700 | 174 |
| 411 | 20240418 | 120000 | 17019192200 | 117000 | 116800 | 117100 | 116700 | 1832 |
| 412 | 20240418 | 115900 | 16804918000 | 116900 | 116800 | 116900 | 116700 | 165 |
| 413 | 20240418 | 115800 | 16785641300 | 116900 | 116900 | 117000 | 116800 | 335 |
| 414 | 20240418 | 115700 | 16746481600 | 116800 | 116700 | 116900 | 116700 | 255 |
| 415 | 20240418 | 115600 | 16716704400 | 116700 | 116700 | 116800 | 116700 | 69 |
| 416 | 20240418 | 115500 | 16708647800 | 116600 | 116600 | 116700 | 116600 | 134 |
| 417 | 20240418 | 115400 | 16693015800 | 116600 | 116600 | 116700 | 116600 | 134 |
| 418 | 20240418 | 115300 | 16677388500 | 116600 | 116700 | 116700 | 116600 | 213 |
| 419 | 20240418 | 115200 | 16652540500 | 116700 | 116500 | 116800 | 116500 | 250 |
| 420 | 20240418 | 115100 | 16623393900 | 116500 | 116800 | 116900 | 116500 | 696 |
| 421 | 20240418 | 115000 | 16542229400 | 116700 | 116900 | 116900 | 116600 | 667 |
| 422 | 20240418 | 114900 | 16464388200 | 116900 | 117000 | 117000 | 116800 | 243 |
| 423 | 20240418 | 114800 | 16435982200 | 116900 | 117000 | 117000 | 116900 | 103 |
| 424 | 20240418 | 114700 | 16423934800 | 117000 | 117100 | 117200 | 117000 | 347 |
| 425 | 20240418 | 114600 | 16383306900 | 117100 | 117300 | 117300 | 117100 | 107 |
| 426 | 20240418 | 114500 | 16370760100 | 117200 | 117200 | 117300 | 117200 | 292 |
| 427 | 20240418 | 114400 | 16336526800 | 117200 | 117200 | 117300 | 117100 | 222 |
| 428 | 20240418 | 114300 | 16310503500 | 117200 | 117400 | 117400 | 117200 | 258 |
| 429 | 20240418 | 114200 | 16280230200 | 117400 | 117500 | 117500 | 117300 | 273 |
| 430 | 20240418 | 114100 | 16248183800 | 117500 | 117500 | 117500 | 117400 | 726 |
| 431 | 20240418 | 114000 | 16162918900 | 117400 | 117000 | 117500 | 117000 | 4025 |
| 432 | 20240418 | 113900 | 15691284900 | 117000 | 117000 | 117000 | 116900 | 158 |
| 433 | 20240418 | 113800 | 15672804300 | 117000 | 116900 | 117000 | 116700 | 130 |
| 434 | 20240418 | 113700 | 15657605600 | 116800 | 116800 | 116900 | 116700 | 237 |
| 435 | 20240418 | 113600 | 15629915600 | 116800 | 116900 | 117000 | 116800 | 212 |
| 436 | 20240418 | 113500 | 15605134000 | 116900 | 116800 | 117000 | 116800 | 103 |
| 437 | 20240418 | 113400 | 15593095800 | 116800 | 117000 | 117000 | 116800 | 574 |
| 438 | 20240418 | 113300 | 15526023500 | 116900 | 116900 | 117000 | 116800 | 433 |
| 439 | 20240418 | 113200 | 15475410100 | 116900 | 116900 | 117000 | 116800 | 206 |
| 440 | 20240418 | 113100 | 15451321100 | 116800 | 116900 | 116900 | 116800 | 177 |
| 441 | 20240418 | 113000 | 15430634400 | 116900 | 116900 | 117000 | 116800 | 343 |
| 442 | 20240418 | 112900 | 15390538100 | 116900 | 116700 | 116900 | 116700 | 326 |
| 443 | 20240418 | 112800 | 15352453600 | 116700 | 116600 | 116800 | 116600 | 240 |
| 444 | 20240418 | 112700 | 15324438700 | 116700 | 116800 | 116800 | 116600 | 448 |
| 445 | 20240418 | 112600 | 15272128200 | 116900 | 116900 | 116900 | 116800 | 316 |
| 446 | 20240418 | 112500 | 15235197900 | 116800 | 117000 | 117100 | 116800 | 473 |
| 447 | 20240418 | 112400 | 15179854100 | 117000 | 117000 | 117100 | 117000 | 183 |
| 448 | 20240418 | 112300 | 15158431900 | 117100 | 117000 | 117100 | 116900 | 455 |
| 449 | 20240418 | 112200 | 15105215100 | 117000 | 117000 | 117000 | 116900 | 509 |
| 450 | 20240418 | 112100 | 15045662600 | 116900 | 116700 | 117000 | 116700 | 917 |
| 451 | 20240418 | 112000 | 14938531700 | 116700 | 116800 | 116800 | 116600 | 144 |
| 452 | 20240418 | 111900 | 14921718200 | 116600 | 116700 | 116700 | 116600 | 205 |
| 453 | 20240418 | 111800 | 14897797400 | 116600 | 116700 | 116700 | 116600 | 219 |
| 454 | 20240418 | 111700 | 14872243900 | 116700 | 116600 | 116800 | 116600 | 260 |
| 455 | 20240418 | 111600 | 14841901500 | 116600 | 116700 | 116700 | 116500 | 267 |
| 456 | 20240418 | 111500 | 14810769700 | 116700 | 116800 | 116900 | 116700 | 465 |
| 457 | 20240418 | 111400 | 14756444900 | 116900 | 117000 | 117000 | 116800 | 922 |
| 458 | 20240418 | 111300 | 14648632400 | 116900 | 116900 | 117000 | 116800 | 414 |
| 459 | 20240418 | 111200 | 14600235000 | 116900 | 117100 | 117100 | 116800 | 798 |
| 460 | 20240418 | 111100 | 14506925500 | 117000 | 117000 | 117100 | 117000 | 304 |
| 461 | 20240418 | 111000 | 14471351100 | 117100 | 116900 | 117100 | 116900 | 908 |
| 462 | 20240418 | 110900 | 14365109000 | 116900 | 116900 | 117000 | 116800 | 529 |
| 463 | 20240418 | 110800 | 14303259400 | 116900 | 116900 | 117000 | 116800 | 219 |
| 464 | 20240418 | 110700 | 14277663300 | 116900 | 116900 | 117000 | 116900 | 145 |
| 465 | 20240418 | 110600 | 14260710200 | 116900 | 116800 | 117000 | 116700 | 818 |
| 466 | 20240418 | 110500 | 14165131100 | 116800 | 116600 | 117000 | 116500 | 1028 |
| 467 | 20240418 | 110400 | 14045112100 | 116600 | 116600 | 116700 | 116500 | 387 |
| 468 | 20240418 | 110300 | 13999985600 | 116600 | 116500 | 116700 | 116500 | 114 |
| 469 | 20240418 | 110200 | 13986696600 | 116500 | 116800 | 116800 | 116500 | 564 |
| 470 | 20240418 | 110100 | 13920933600 | 116700 | 117000 | 117000 | 116700 | 1261 |
| 471 | 20240418 | 110000 | 13773665000 | 116900 | 116900 | 117000 | 116900 | 68 |
| 472 | 20240418 | 105900 | 13765712500 | 117000 | 117000 | 117100 | 116900 | 342 |
| 473 | 20240418 | 105800 | 13725691500 | 117100 | 117000 | 117100 | 116900 | 871 |
| 474 | 20240418 | 105700 | 13623737000 | 117100 | 116800 | 117100 | 116700 | 1233 |
| 475 | 20240418 | 105600 | 13479505000 | 116700 | 116600 | 116900 | 116600 | 278 |
| 476 | 20240418 | 105500 | 13447031700 | 116600 | 116700 | 116700 | 116500 | 236 |
| 477 | 20240418 | 105400 | 13419505300 | 116700 | 116700 | 116700 | 116500 | 355 |
| 478 | 20240418 | 105300 | 13378111400 | 116700 | 116700 | 116900 | 116600 | 290 |
| 479 | 20240418 | 105200 | 13344263400 | 116600 | 116700 | 116900 | 116600 | 411 |
| 480 | 20240418 | 105100 | 13296288400 | 116800 | 116700 | 117000 | 116600 | 5292 |
| 481 | 20240418 | 105000 | 12678064200 | 116600 | 116600 | 116700 | 116400 | 752 |
| 482 | 20240418 | 104900 | 12590413700 | 116600 | 116500 | 116600 | 116300 | 136 |
| 483 | 20240418 | 104800 | 12574573800 | 116500 | 116600 | 116700 | 116200 | 765 |
| 484 | 20240418 | 104700 | 12485505300 | 116600 | 116500 | 116700 | 116500 | 554 |
| 485 | 20240418 | 104600 | 12420903100 | 116500 | 116400 | 116600 | 116400 | 731 |
| 486 | 20240418 | 104500 | 12335733700 | 116400 | 116500 | 116500 | 116400 | 243 |
| 487 | 20240418 | 104400 | 12307435700 | 116400 | 116300 | 116500 | 116300 | 193 |
| 488 | 20240418 | 104300 | 12284968100 | 116300 | 116200 | 116400 | 116200 | 29 |
| 489 | 20240418 | 104200 | 12281593500 | 116200 | 116500 | 116500 | 116100 | 390 |
| 490 | 20240418 | 104100 | 12236280900 | 116300 | 116400 | 116500 | 116300 | 179 |
| 491 | 20240418 | 104000 | 12215448200 | 116300 | 116500 | 116600 | 116200 | 365 |
| 492 | 20240418 | 103900 | 12172918500 | 116500 | 116200 | 116600 | 116200 | 1140 |
| 493 | 20240418 | 103800 | 12040161400 | 116200 | 116200 | 116400 | 116200 | 190 |
| 494 | 20240418 | 103700 | 12018059800 | 116400 | 116100 | 116400 | 116100 | 594 |
| 495 | 20240418 | 103600 | 11949029100 | 116100 | 116200 | 116200 | 116100 | 167 |
| 496 | 20240418 | 103500 | 11929628500 | 116200 | 116200 | 116200 | 116100 | 159 |
| 497 | 20240418 | 103400 | 11911162000 | 116100 | 116200 | 116200 | 116100 | 99 |
| 498 | 20240418 | 103300 | 11899663100 | 116200 | 116200 | 116200 | 116100 | 160 |
| 499 | 20240418 | 103200 | 11881077000 | 116200 | 116600 | 116600 | 116200 | 1395 |
| 500 | 20240418 | 103100 | 11718555600 | 116600 | 116600 | 116700 | 116600 | 552 |
| 501 | 20240418 | 103000 | 11654182600 | 116600 | 116400 | 116800 | 116400 | 1355 |
| 502 | 20240418 | 102900 | 11496131800 | 116400 | 116400 | 116500 | 116300 | 1959 |
| 503 | 20240418 | 102800 | 11267991700 | 116300 | 115900 | 116400 | 115900 | 4179 |
| 504 | 20240418 | 102700 | 10782236000 | 115800 | 115700 | 115900 | 115700 | 241 |
| 505 | 20240418 | 102600 | 10754329800 | 115800 | 115800 | 115900 | 115800 | 219 |
| 506 | 20240418 | 102500 | 10728969500 | 115800 | 115900 | 115900 | 115800 | 83 |
| 507 | 20240418 | 102400 | 10719356100 | 115800 | 115800 | 115900 | 115700 | 169 |
| 508 | 20240418 | 102300 | 10699784900 | 115800 | 115900 | 116000 | 115800 | 657 |
| 509 | 20240418 | 102200 | 10623658100 | 115900 | 115900 | 116100 | 115800 | 78 |
| 510 | 20240418 | 102100 | 10614613200 | 115800 | 116000 | 116200 | 115800 | 980 |
| 511 | 20240418 | 102000 | 10500927000 | 116000 | 116000 | 116300 | 115800 | 1646 |
| 512 | 20240418 | 101900 | 10309675300 | 116000 | 116000 | 116200 | 115900 | 3721 |
| 513 | 20240418 | 101800 | 9877834100 | 115900 | 115700 | 116000 | 115600 | 4047 |
| 514 | 20240418 | 101700 | 9408992400 | 115700 | 115500 | 115700 | 115500 | 321 |
| 515 | 20240418 | 101600 | 9371898400 | 115500 | 115700 | 115800 | 115500 | 320 |
| 516 | 20240418 | 101500 | 9334885900 | 115700 | 115800 | 115800 | 115700 | 427 |
| 517 | 20240418 | 101400 | 9285477600 | 115800 | 115800 | 115800 | 115800 | 701 |
| 518 | 20240418 | 101300 | 9204301800 | 115800 | 115800 | 115800 | 115700 | 498 |
| 519 | 20240418 | 101200 | 9146636500 | 115900 | 115500 | 115900 | 115500 | 3663 |
| 520 | 20240418 | 101100 | 8722747200 | 115500 | 115700 | 115700 | 115500 | 933 |
| 521 | 20240418 | 101000 | 8614903400 | 115700 | 115500 | 115700 | 115500 | 1809 |
| 522 | 20240418 | 100900 | 8405783400 | 115500 | 115200 | 115500 | 115100 | 4472 |
| 523 | 20240418 | 100800 | 7890026600 | 115100 | 114900 | 115200 | 114900 | 5285 |
| 524 | 20240418 | 100700 | 7281939700 | 114900 | 114900 | 115000 | 114900 | 322 |
| 525 | 20240418 | 100600 | 7244935800 | 115000 | 115000 | 115000 | 114900 | 638 |
| 526 | 20240418 | 100500 | 7171575300 | 115000 | 114700 | 115000 | 114700 | 6179 |
| 527 | 20240418 | 100400 | 6461815500 | 114700 | 114700 | 114700 | 114600 | 307 |
| 528 | 20240418 | 100300 | 6426605100 | 114700 | 114600 | 114700 | 114600 | 381 |
| 529 | 20240418 | 100200 | 6382911500 | 114600 | 114700 | 114700 | 114600 | 188 |
| 530 | 20240418 | 100100 | 6361354800 | 114700 | 114600 | 114700 | 114600 | 84 |
| 531 | 20240418 | 100000 | 6351726100 | 114600 | 114600 | 114700 | 114600 | 224 |
| 532 | 20240418 | 095900 | 6326045000 | 114600 | 114600 | 114700 | 114600 | 462 |
| 533 | 20240418 | 095800 | 6273097900 | 114600 | 114700 | 114700 | 114600 | 151 |
| 534 | 20240418 | 095700 | 6255780500 | 114700 | 114800 | 114800 | 114600 | 94 |
| 535 | 20240418 | 095600 | 6244999200 | 114700 | 114700 | 114800 | 114700 | 325 |
| 536 | 20240418 | 095500 | 6207714000 | 114700 | 114500 | 114700 | 114500 | 1469 |
| 537 | 20240418 | 095400 | 6039263100 | 114500 | 114600 | 114600 | 114500 | 161 |
| 538 | 20240418 | 095300 | 6020816000 | 114600 | 114600 | 114700 | 114500 | 791 |
| 539 | 20240418 | 095200 | 5930148900 | 114600 | 114400 | 114600 | 114400 | 38 |
| 540 | 20240418 | 095100 | 5925798000 | 114500 | 114700 | 114800 | 114500 | 581 |
| 541 | 20240418 | 095000 | 5859207900 | 114700 | 114400 | 114800 | 114400 | 1677 |
| 542 | 20240418 | 094900 | 5667005500 | 114400 | 114500 | 114600 | 114400 | 293 |
| 543 | 20240418 | 094800 | 5633461600 | 114500 | 114500 | 114600 | 114400 | 516 |
| 544 | 20240418 | 094700 | 5574380500 | 114600 | 114200 | 114600 | 114200 | 1172 |
| 545 | 20240418 | 094600 | 5440279200 | 114200 | 114200 | 114300 | 114200 | 133 |
| 546 | 20240418 | 094500 | 5425087600 | 114200 | 114300 | 114300 | 114200 | 107 |
| 547 | 20240418 | 094400 | 5412867800 | 114200 | 114400 | 114400 | 114200 | 500 |
| 548 | 20240418 | 094300 | 5355726500 | 114400 | 114200 | 114400 | 114200 | 612 |
| 549 | 20240418 | 094200 | 5285757300 | 114200 | 114400 | 114400 | 114200 | 297 |
| 550 | 20240418 | 094100 | 5251815000 | 114400 | 114200 | 114400 | 114200 | 1047 |
| 551 | 20240418 | 094000 | 5132135700 | 114200 | 114200 | 114300 | 114200 | 249 |
| 552 | 20240418 | 093900 | 5103697400 | 114300 | 114100 | 114300 | 114100 | 266 |
| 553 | 20240418 | 093800 | 5073317200 | 114100 | 113900 | 114100 | 113900 | 224 |
| 554 | 20240418 | 093700 | 5047781000 | 114000 | 113900 | 114000 | 113800 | 305 |
| 555 | 20240418 | 093600 | 5013039400 | 113900 | 113900 | 113900 | 113800 | 185 |
| 556 | 20240418 | 093500 | 4991980900 | 113900 | 114100 | 114200 | 113900 | 673 |
| 557 | 20240418 | 093400 | 4915221700 | 114200 | 114200 | 114200 | 114100 | 126 |
| 558 | 20240418 | 093300 | 4900836300 | 114100 | 114000 | 114100 | 114000 | 307 |
| 559 | 20240418 | 093200 | 4865808900 | 114100 | 114200 | 114300 | 114000 | 265 |
| 560 | 20240418 | 093100 | 4835587600 | 114200 | 113900 | 114300 | 113800 | 1682 |
| 561 | 20240418 | 093000 | 4643741500 | 113900 | 113900 | 114000 | 113900 | 121 |
| 562 | 20240418 | 092900 | 4629959500 | 113800 | 113800 | 113900 | 113600 | 1456 |
| 563 | 20240418 | 092800 | 4464445400 | 113700 | 113700 | 113800 | 113600 | 501 |
| 564 | 20240418 | 092700 | 4407485700 | 113600 | 114000 | 114100 | 113600 | 1696 |
| 565 | 20240418 | 092600 | 4214557700 | 114000 | 114000 | 114100 | 114000 | 296 |
| 566 | 20240418 | 092500 | 4180812000 | 114100 | 114000 | 114100 | 114000 | 203 |
| 567 | 20240418 | 092400 | 4157668500 | 114000 | 114000 | 114100 | 113900 | 437 |
| 568 | 20240418 | 092300 | 4107864200 | 114000 | 113900 | 114100 | 113900 | 261 |
| 569 | 20240418 | 092200 | 4078104400 | 114000 | 114000 | 114000 | 113900 | 364 |
| 570 | 20240418 | 092100 | 4036623100 | 113900 | 113700 | 113900 | 113700 | 118 |
| 571 | 20240418 | 092000 | 4023186100 | 113800 | 113700 | 114200 | 113700 | 1403 |
| 572 | 20240418 | 091900 | 3863415100 | 113700 | 113800 | 113900 | 113700 | 687 |
| 573 | 20240418 | 091800 | 3785272800 | 113700 | 114100 | 114200 | 113600 | 880 |
| 574 | 20240418 | 091700 | 3685083200 | 114100 | 114000 | 114600 | 113900 | 1997 |
| 575 | 20240418 | 091600 | 3457084200 | 114000 | 114400 | 114400 | 114000 | 1411 |
| 576 | 20240418 | 091500 | 3295858400 | 114400 | 114600 | 114600 | 114400 | 1029 |
| 577 | 20240418 | 091400 | 3178008400 | 114500 | 114700 | 114700 | 114500 | 771 |
| 578 | 20240418 | 091300 | 3089652400 | 114700 | 114800 | 114800 | 114700 | 545 |
| 579 | 20240418 | 091200 | 3027113000 | 114700 | 114500 | 114800 | 114500 | 362 |
| 580 | 20240418 | 091100 | 2985590700 | 114600 | 115200 | 115200 | 114600 | 1382 |
| 581 | 20240418 | 091000 | 2826888100 | 115100 | 114500 | 115100 | 114400 | 6485 |
| 582 | 20240418 | 090900 | 2083125800 | 114500 | 114400 | 114500 | 114300 | 2626 |
| 583 | 20240418 | 090800 | 1782730700 | 114400 | 114000 | 114400 | 114000 | 3530 |
| 584 | 20240418 | 090700 | 1379596100 | 114000 | 113700 | 114100 | 113600 | 4320 |
| 585 | 20240418 | 090600 | 887674900 | 113700 | 113700 | 113800 | 113500 | 1489 |
| 586 | 20240418 | 090500 | 718348700 | 113600 | 113700 | 113800 | 113600 | 411 |
| 587 | 20240418 | 090400 | 671619000 | 113700 | 113700 | 113700 | 113500 | 980 |
| 588 | 20240418 | 090300 | 560249700 | 113700 | 113800 | 113800 | 113600 | 1547 |
| 589 | 20240418 | 090200 | 384373400 | 113700 | 113200 | 113800 | 113200 | 413 |
| 590 | 20240418 | 090100 | 337478600 | 113100 | 113600 | 113800 | 112800 | 457 |
| 591 | 20240418 | 090000 | 285657400 | 113600 | 113400 | 113600 | 112700 | 2500 |