33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 183000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 4260 |
| 3 | 20240417 | 182900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 4 | 20240417 | 182800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 5 | 20240417 | 182700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 6 | 20240417 | 182600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 7 | 20240417 | 182500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 8 | 20240417 | 182400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 9 | 20240417 | 182300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 10 | 20240417 | 182200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 11 | 20240417 | 182100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 12 | 20240417 | 182000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 13 | 20240417 | 181900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 14 | 20240417 | 181800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 15 | 20240417 | 181700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 16 | 20240417 | 181600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 17 | 20240417 | 181500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 18 | 20240417 | 181400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 19 | 20240417 | 181300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 20 | 20240417 | 181200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 21 | 20240417 | 181100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 22 | 20240417 | 181000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 23 | 20240417 | 180900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 24 | 20240417 | 180800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 25 | 20240417 | 180700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 26 | 20240417 | 180600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 27 | 20240417 | 180500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 28 | 20240417 | 180400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 29 | 20240417 | 180300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 30 | 20240417 | 180200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 31 | 20240417 | 180100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 32 | 20240417 | 180000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 4260 |
| 33 | 20240417 | 175900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 34 | 20240417 | 175800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 35 | 20240417 | 175700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 36 | 20240417 | 175600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 37 | 20240417 | 175500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 38 | 20240417 | 175400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 39 | 20240417 | 175300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 40 | 20240417 | 175200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 41 | 20240417 | 175100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 42 | 20240417 | 175000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 43 | 20240417 | 174900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 44 | 20240417 | 174800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 45 | 20240417 | 174700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 46 | 20240417 | 174600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 47 | 20240417 | 174500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 48 | 20240417 | 174400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 49 | 20240417 | 174300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 50 | 20240417 | 174200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 51 | 20240417 | 174100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 52 | 20240417 | 174000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 53 | 20240417 | 173900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 54 | 20240417 | 173800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 55 | 20240417 | 173700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 56 | 20240417 | 173600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 57 | 20240417 | 173500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 58 | 20240417 | 173400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 59 | 20240417 | 173300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 60 | 20240417 | 173200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 61 | 20240417 | 173100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 62 | 20240417 | 173000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 4260 |
| 63 | 20240417 | 172900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 64 | 20240417 | 172800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 65 | 20240417 | 172700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 66 | 20240417 | 172600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 67 | 20240417 | 172500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 68 | 20240417 | 172400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 69 | 20240417 | 172300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 70 | 20240417 | 172200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 71 | 20240417 | 172100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 72 | 20240417 | 172000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 73 | 20240417 | 171900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 74 | 20240417 | 171800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 75 | 20240417 | 171700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 76 | 20240417 | 171600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 77 | 20240417 | 171500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 78 | 20240417 | 171400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 79 | 20240417 | 171300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 80 | 20240417 | 171200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 81 | 20240417 | 171100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 82 | 20240417 | 171000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 83 | 20240417 | 170900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 84 | 20240417 | 170800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 85 | 20240417 | 170700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 86 | 20240417 | 170600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 87 | 20240417 | 170500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 88 | 20240417 | 170400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 89 | 20240417 | 170300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 90 | 20240417 | 170200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 91 | 20240417 | 170100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 92 | 20240417 | 170000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 4260 |
| 93 | 20240417 | 165900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 94 | 20240417 | 165800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 95 | 20240417 | 165700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 96 | 20240417 | 165600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 97 | 20240417 | 165500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 98 | 20240417 | 165400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 99 | 20240417 | 165300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 100 | 20240417 | 165200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 101 | 20240417 | 165100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 102 | 20240417 | 165000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 103 | 20240417 | 164900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 104 | 20240417 | 164800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 105 | 20240417 | 164700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 106 | 20240417 | 164600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 107 | 20240417 | 164500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 108 | 20240417 | 164400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 109 | 20240417 | 164300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 110 | 20240417 | 164200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 111 | 20240417 | 164100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 112 | 20240417 | 164000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 113 | 20240417 | 163900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 114 | 20240417 | 163800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 115 | 20240417 | 163700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 116 | 20240417 | 163600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 117 | 20240417 | 163500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 118 | 20240417 | 163400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 119 | 20240417 | 163300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 120 | 20240417 | 163200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 121 | 20240417 | 163100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 122 | 20240417 | 163000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 4260 |
| 123 | 20240417 | 162900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 124 | 20240417 | 162800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 125 | 20240417 | 162700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 126 | 20240417 | 162600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 127 | 20240417 | 162500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 128 | 20240417 | 162400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 129 | 20240417 | 162300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 130 | 20240417 | 162200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 131 | 20240417 | 162100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 132 | 20240417 | 162000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 133 | 20240417 | 161900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 134 | 20240417 | 161800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 135 | 20240417 | 161700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 136 | 20240417 | 161600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 137 | 20240417 | 161500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 138 | 20240417 | 161400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 139 | 20240417 | 161300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 140 | 20240417 | 161200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 141 | 20240417 | 161100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 142 | 20240417 | 161000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 143 | 20240417 | 160900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 144 | 20240417 | 160800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 145 | 20240417 | 160700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 146 | 20240417 | 160600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 147 | 20240417 | 160500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 148 | 20240417 | 160400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 149 | 20240417 | 160300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 150 | 20240417 | 160200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 151 | 20240417 | 160100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 152 | 20240417 | 160000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 4260 |
| 153 | 20240417 | 155900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 154 | 20240417 | 155800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 155 | 20240417 | 155700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 156 | 20240417 | 155600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 157 | 20240417 | 155500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 158 | 20240417 | 155400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 159 | 20240417 | 155300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 160 | 20240417 | 155200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 161 | 20240417 | 155100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 162 | 20240417 | 155000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 163 | 20240417 | 154900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 164 | 20240417 | 154800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 165 | 20240417 | 154700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 166 | 20240417 | 154600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 167 | 20240417 | 154500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 168 | 20240417 | 154400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 169 | 20240417 | 154300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 170 | 20240417 | 154200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 171 | 20240417 | 154100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 172 | 20240417 | 154000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 173 | 20240417 | 153900 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 174 | 20240417 | 153800 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 175 | 20240417 | 153700 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 176 | 20240417 | 153600 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 177 | 20240417 | 153500 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 178 | 20240417 | 153400 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 179 | 20240417 | 153300 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 180 | 20240417 | 153200 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 181 | 20240417 | 153100 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 0 |
| 182 | 20240417 | 153000 | 16784874100 | 139400 | 139400 | 139400 | 139400 | 8520 |
| 183 | 20240417 | 152900 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 184 | 20240417 | 152800 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 185 | 20240417 | 152700 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 186 | 20240417 | 152600 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 187 | 20240417 | 152500 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 188 | 20240417 | 152400 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 189 | 20240417 | 152300 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 190 | 20240417 | 152200 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 191 | 20240417 | 152100 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 192 | 20240417 | 152000 | 16191030100 | 139500 | 139500 | 139500 | 139500 | 0 |
| 193 | 20240417 | 151900 | 16191030100 | 139500 | 139600 | 140000 | 139400 | 152 |
| 194 | 20240417 | 151800 | 16169795300 | 139900 | 139900 | 139900 | 139300 | 392 |
| 195 | 20240417 | 151700 | 16115075500 | 139800 | 139900 | 139900 | 139700 | 293 |
| 196 | 20240417 | 151600 | 16074115300 | 139800 | 139600 | 139800 | 139500 | 956 |
| 197 | 20240417 | 151500 | 15940652700 | 139700 | 139700 | 139800 | 139600 | 159 |
| 198 | 20240417 | 151400 | 15918443500 | 139800 | 139700 | 139800 | 139600 | 359 |
| 199 | 20240417 | 151300 | 15868292200 | 139600 | 139800 | 139900 | 139600 | 372 |
| 200 | 20240417 | 151200 | 15816336000 | 139900 | 139900 | 140000 | 139800 | 549 |
| 201 | 20240417 | 151100 | 15739569400 | 139900 | 139800 | 140000 | 139800 | 527 |
| 202 | 20240417 | 151000 | 15665845700 | 139800 | 139900 | 140100 | 139600 | 341 |
| 203 | 20240417 | 150900 | 15618183200 | 140100 | 140000 | 140200 | 139900 | 542 |
| 204 | 20240417 | 150800 | 15542289000 | 139900 | 139700 | 139900 | 139700 | 386 |
| 205 | 20240417 | 150700 | 15488326200 | 139700 | 139900 | 139900 | 139600 | 340 |
| 206 | 20240417 | 150600 | 15440807000 | 139900 | 140100 | 140100 | 139900 | 441 |
| 207 | 20240417 | 150500 | 15379099700 | 140100 | 140100 | 140200 | 139900 | 349 |
| 208 | 20240417 | 150400 | 15330232500 | 140200 | 140200 | 140200 | 140000 | 286 |
| 209 | 20240417 | 150300 | 15290171800 | 140200 | 140000 | 140300 | 139900 | 1684 |
| 210 | 20240417 | 150200 | 15054243400 | 140000 | 140200 | 140200 | 139700 | 1154 |
| 211 | 20240417 | 150100 | 14892700300 | 140100 | 140200 | 140200 | 140100 | 159 |
| 212 | 20240417 | 150000 | 14870412900 | 140300 | 140200 | 140300 | 140200 | 233 |
| 213 | 20240417 | 145900 | 14837733200 | 140300 | 140300 | 140300 | 140100 | 493 |
| 214 | 20240417 | 145800 | 14768598100 | 140400 | 140700 | 140700 | 140300 | 441 |
| 215 | 20240417 | 145700 | 14706613700 | 140700 | 140600 | 140700 | 140500 | 369 |
| 216 | 20240417 | 145600 | 14654710400 | 140600 | 140400 | 140600 | 140300 | 245 |
| 217 | 20240417 | 145500 | 14620272400 | 140600 | 140700 | 140700 | 140300 | 281 |
| 218 | 20240417 | 145400 | 14580796600 | 140700 | 140600 | 140700 | 140600 | 109 |
| 219 | 20240417 | 145300 | 14565464500 | 140700 | 141000 | 141000 | 140600 | 124 |
| 220 | 20240417 | 145200 | 14548011700 | 141000 | 140900 | 141000 | 140700 | 102 |
| 221 | 20240417 | 145100 | 14533634300 | 140900 | 140800 | 141000 | 140800 | 161 |
| 222 | 20240417 | 145000 | 14510954700 | 140800 | 140400 | 140800 | 140300 | 784 |
| 223 | 20240417 | 144900 | 14400784100 | 140400 | 140500 | 140500 | 140300 | 233 |
| 224 | 20240417 | 144800 | 14368068100 | 140500 | 140700 | 140700 | 140400 | 307 |
| 225 | 20240417 | 144700 | 14324920000 | 140700 | 140900 | 140900 | 140600 | 470 |
| 226 | 20240417 | 144600 | 14258762200 | 140900 | 140900 | 141000 | 140800 | 382 |
| 227 | 20240417 | 144500 | 14204932900 | 141000 | 141000 | 141100 | 140900 | 116 |
| 228 | 20240417 | 144400 | 14188577700 | 141000 | 141000 | 141100 | 140900 | 355 |
| 229 | 20240417 | 144300 | 14138505600 | 141000 | 141000 | 141000 | 140900 | 147 |
| 230 | 20240417 | 144200 | 14117779200 | 141000 | 140800 | 141000 | 140800 | 99 |
| 231 | 20240417 | 144100 | 14103827200 | 140800 | 140800 | 141000 | 140800 | 191 |
| 232 | 20240417 | 144000 | 14076927600 | 141000 | 141100 | 141100 | 140800 | 158 |
| 233 | 20240417 | 143900 | 14054670500 | 140900 | 141100 | 141100 | 140800 | 210 |
| 234 | 20240417 | 143800 | 14025049000 | 141200 | 141000 | 141200 | 140900 | 82 |
| 235 | 20240417 | 143700 | 14013478800 | 140900 | 140700 | 141100 | 140700 | 281 |
| 236 | 20240417 | 143600 | 13973887700 | 140800 | 140800 | 140900 | 140700 | 73 |
| 237 | 20240417 | 143500 | 13963609900 | 140900 | 141200 | 141200 | 140700 | 347 |
| 238 | 20240417 | 143400 | 13914707200 | 141200 | 141300 | 141300 | 141000 | 136 |
| 239 | 20240417 | 143300 | 13895503200 | 141300 | 141200 | 141300 | 141000 | 195 |
| 240 | 20240417 | 143200 | 13867983400 | 141300 | 141300 | 141300 | 141100 | 73 |
| 241 | 20240417 | 143100 | 13857670500 | 141300 | 141300 | 141300 | 141100 | 72 |
| 242 | 20240417 | 143000 | 13847499100 | 141300 | 141300 | 141400 | 141200 | 79 |
| 243 | 20240417 | 142900 | 13836333000 | 141300 | 141400 | 141400 | 141100 | 488 |
| 244 | 20240417 | 142800 | 13767381100 | 141400 | 141500 | 141500 | 140900 | 207 |
| 245 | 20240417 | 142700 | 13738156800 | 141500 | 141300 | 141500 | 141200 | 281 |
| 246 | 20240417 | 142600 | 13698438700 | 141400 | 141400 | 141400 | 141200 | 228 |
| 247 | 20240417 | 142500 | 13666214000 | 141400 | 141400 | 141400 | 141300 | 75 |
| 248 | 20240417 | 142400 | 13655609500 | 141400 | 141500 | 141500 | 141300 | 79 |
| 249 | 20240417 | 142300 | 13644433800 | 141500 | 141400 | 141500 | 141400 | 63 |
| 250 | 20240417 | 142200 | 13635521800 | 141400 | 141400 | 141400 | 141300 | 143 |
| 251 | 20240417 | 142100 | 13615302200 | 141400 | 141400 | 141400 | 141300 | 79 |
| 252 | 20240417 | 142000 | 13604132300 | 141400 | 141200 | 141400 | 141100 | 1003 |
| 253 | 20240417 | 141900 | 13462530600 | 141100 | 141300 | 141300 | 141100 | 76 |
| 254 | 20240417 | 141800 | 13451796200 | 141300 | 141100 | 141300 | 141000 | 155 |
| 255 | 20240417 | 141700 | 13429916100 | 141000 | 141100 | 141100 | 141000 | 125 |
| 256 | 20240417 | 141600 | 13412279800 | 141100 | 141100 | 141100 | 141000 | 96 |
| 257 | 20240417 | 141500 | 13398736100 | 141100 | 141000 | 141100 | 141000 | 66 |
| 258 | 20240417 | 141400 | 13389424300 | 141100 | 141100 | 141100 | 141000 | 270 |
| 259 | 20240417 | 141300 | 13351341400 | 141100 | 141100 | 141100 | 141000 | 68 |
| 260 | 20240417 | 141200 | 13341747800 | 141100 | 141100 | 141100 | 141000 | 250 |
| 261 | 20240417 | 141100 | 13306481200 | 141100 | 140800 | 141100 | 140800 | 386 |
| 262 | 20240417 | 141000 | 13252084100 | 140800 | 140400 | 140800 | 140400 | 376 |
| 263 | 20240417 | 140900 | 13199233100 | 140400 | 140700 | 140700 | 140300 | 152 |
| 264 | 20240417 | 140800 | 13177885000 | 140700 | 141100 | 141100 | 140700 | 154 |
| 265 | 20240417 | 140700 | 13156178900 | 141100 | 141400 | 141400 | 141100 | 410 |
| 266 | 20240417 | 140600 | 13098277000 | 141300 | 141400 | 141400 | 141200 | 82 |
| 267 | 20240417 | 140500 | 13086688500 | 141400 | 141300 | 141400 | 141300 | 107 |
| 268 | 20240417 | 140400 | 13071569100 | 141300 | 141200 | 141300 | 141100 | 111 |
| 269 | 20240417 | 140300 | 13055895700 | 141200 | 141300 | 141300 | 141200 | 54 |
| 270 | 20240417 | 140200 | 13048269500 | 141300 | 141500 | 141500 | 141100 | 257 |
| 271 | 20240417 | 140100 | 13011951800 | 141500 | 141500 | 141500 | 141300 | 81 |
| 272 | 20240417 | 140000 | 13000491900 | 141500 | 141400 | 141500 | 141300 | 439 |
| 273 | 20240417 | 135900 | 12938380200 | 141500 | 141400 | 141500 | 141400 | 68 |
| 274 | 20240417 | 135800 | 12928760400 | 141400 | 141400 | 141400 | 141300 | 56 |
| 275 | 20240417 | 135700 | 12920842200 | 141400 | 141500 | 141600 | 141200 | 312 |
| 276 | 20240417 | 135600 | 12876726300 | 141500 | 141400 | 141500 | 141300 | 134 |
| 277 | 20240417 | 135500 | 12857769700 | 141400 | 141400 | 141500 | 141300 | 96 |
| 278 | 20240417 | 135400 | 12844195700 | 141400 | 141400 | 141500 | 141400 | 66 |
| 279 | 20240417 | 135300 | 12834860000 | 141400 | 141400 | 141400 | 141300 | 121 |
| 280 | 20240417 | 135200 | 12817754300 | 141300 | 141400 | 141400 | 141300 | 106 |
| 281 | 20240417 | 135100 | 12802766600 | 141400 | 141500 | 141500 | 141200 | 121 |
| 282 | 20240417 | 135000 | 12785660000 | 141500 | 141600 | 141600 | 141300 | 107 |
| 283 | 20240417 | 134900 | 12770527400 | 141600 | 141400 | 141600 | 141300 | 274 |
| 284 | 20240417 | 134800 | 12731778200 | 141400 | 141400 | 141400 | 141300 | 102 |
| 285 | 20240417 | 134700 | 12717356500 | 141400 | 141500 | 141500 | 141300 | 66 |
| 286 | 20240417 | 134600 | 12708023700 | 141500 | 141500 | 141500 | 141200 | 246 |
| 287 | 20240417 | 134500 | 12673230000 | 141500 | 141600 | 141700 | 141500 | 114 |
| 288 | 20240417 | 134400 | 12657095500 | 141700 | 141900 | 141900 | 141600 | 199 |
| 289 | 20240417 | 134300 | 12628904800 | 141900 | 141900 | 141900 | 141800 | 157 |
| 290 | 20240417 | 134200 | 12606636100 | 141900 | 141900 | 142100 | 141800 | 131 |
| 291 | 20240417 | 134100 | 12588038600 | 142000 | 142000 | 142100 | 141900 | 222 |
| 292 | 20240417 | 134000 | 12556512400 | 142000 | 142300 | 142300 | 141800 | 474 |
| 293 | 20240417 | 133900 | 12489183200 | 141900 | 141600 | 142300 | 141600 | 1683 |
| 294 | 20240417 | 133800 | 12250485800 | 141600 | 141500 | 141600 | 141400 | 334 |
| 295 | 20240417 | 133700 | 12203195100 | 141600 | 141500 | 141600 | 141400 | 95 |
| 296 | 20240417 | 133600 | 12189749100 | 141600 | 141300 | 141600 | 141300 | 184 |
| 297 | 20240417 | 133500 | 12163707100 | 141400 | 141600 | 141600 | 141200 | 264 |
| 298 | 20240417 | 133400 | 12126410400 | 141600 | 141400 | 141700 | 141400 | 1039 |
| 299 | 20240417 | 133300 | 11979376500 | 141400 | 141300 | 141400 | 141200 | 246 |
| 300 | 20240417 | 133200 | 11944616700 | 141300 | 141200 | 141300 | 141100 | 99 |
| 301 | 20240417 | 133100 | 11930635100 | 141200 | 141100 | 141200 | 140600 | 306 |
| 302 | 20240417 | 133000 | 11887465200 | 140900 | 141200 | 141200 | 140900 | 97 |
| 303 | 20240417 | 132900 | 11873773400 | 141100 | 141200 | 141300 | 140900 | 109 |
| 304 | 20240417 | 132800 | 11858398100 | 141200 | 141100 | 141200 | 141000 | 346 |
| 305 | 20240417 | 132700 | 11809579300 | 141300 | 141200 | 141300 | 140900 | 1189 |
| 306 | 20240417 | 132600 | 11641819300 | 141300 | 141300 | 141300 | 141200 | 136 |
| 307 | 20240417 | 132500 | 11622610400 | 141300 | 141500 | 141500 | 141100 | 132 |
| 308 | 20240417 | 132400 | 11603957800 | 141500 | 141200 | 141500 | 141100 | 259 |
| 309 | 20240417 | 132300 | 11567348200 | 141200 | 141600 | 141600 | 141200 | 402 |
| 310 | 20240417 | 132200 | 11510505200 | 141600 | 141700 | 141700 | 141500 | 195 |
| 311 | 20240417 | 132100 | 11482895200 | 141700 | 141700 | 141700 | 141600 | 287 |
| 312 | 20240417 | 132000 | 11442228600 | 141700 | 141600 | 141700 | 141600 | 219 |
| 313 | 20240417 | 131900 | 11411200300 | 141500 | 141600 | 141600 | 141300 | 1035 |
| 314 | 20240417 | 131800 | 11264766100 | 141600 | 141000 | 141700 | 141000 | 418 |
| 315 | 20240417 | 131700 | 11205698800 | 141000 | 140900 | 141200 | 140900 | 130 |
| 316 | 20240417 | 131600 | 11187360100 | 141100 | 141200 | 141200 | 141000 | 75 |
| 317 | 20240417 | 131500 | 11176776300 | 141200 | 141000 | 141200 | 140800 | 252 |
| 318 | 20240417 | 131400 | 11141250200 | 141000 | 140800 | 141000 | 140700 | 249 |
| 319 | 20240417 | 131300 | 11106172100 | 140800 | 140700 | 140800 | 140600 | 63 |
| 320 | 20240417 | 131200 | 11097307900 | 140700 | 140600 | 140700 | 140600 | 121 |
| 321 | 20240417 | 131100 | 11080284500 | 140700 | 140700 | 140700 | 140600 | 131 |
| 322 | 20240417 | 131000 | 11061855800 | 140700 | 140900 | 141000 | 140600 | 164 |
| 323 | 20240417 | 130900 | 11038746900 | 140900 | 141100 | 141100 | 140300 | 84 |
| 324 | 20240417 | 130800 | 11026919500 | 141100 | 140800 | 141100 | 140600 | 741 |
| 325 | 20240417 | 130700 | 10922606200 | 140800 | 141000 | 141000 | 140600 | 66 |
| 326 | 20240417 | 130600 | 10913309400 | 141000 | 141000 | 141000 | 140900 | 135 |
| 327 | 20240417 | 130500 | 10894281300 | 141000 | 141000 | 141000 | 140900 | 133 |
| 328 | 20240417 | 130400 | 10875528600 | 141000 | 141100 | 141100 | 141000 | 190 |
| 329 | 20240417 | 130300 | 10848729100 | 141100 | 141000 | 141100 | 141000 | 119 |
| 330 | 20240417 | 130200 | 10831949100 | 141000 | 141200 | 141300 | 140900 | 66 |
| 331 | 20240417 | 130100 | 10822638500 | 141200 | 140300 | 141300 | 140100 | 1263 |
| 332 | 20240417 | 130000 | 10644932900 | 140300 | 140000 | 140300 | 140000 | 225 |
| 333 | 20240417 | 125900 | 10613392700 | 140100 | 140100 | 140100 | 140000 | 58 |
| 334 | 20240417 | 125800 | 10605270400 | 140000 | 140000 | 140100 | 140000 | 65 |
| 335 | 20240417 | 125700 | 10596164700 | 140000 | 140100 | 140100 | 140000 | 137 |
| 336 | 20240417 | 125600 | 10576974800 | 140100 | 140100 | 140100 | 140100 | 1 |
| 337 | 20240417 | 125500 | 10576834700 | 140100 | 140200 | 140200 | 140000 | 60 |
| 338 | 20240417 | 125400 | 10568432100 | 140000 | 140200 | 140200 | 140000 | 37 |
| 339 | 20240417 | 125300 | 10563245700 | 140100 | 139900 | 140100 | 139900 | 220 |
| 340 | 20240417 | 125200 | 10532442300 | 140000 | 140000 | 140000 | 140000 | 0 |
| 341 | 20240417 | 125100 | 10532442300 | 140000 | 139500 | 140000 | 139500 | 582 |
| 342 | 20240417 | 125000 | 10451078800 | 139500 | 139500 | 139500 | 139500 | 11 |
| 343 | 20240417 | 124900 | 10449544300 | 139500 | 139500 | 139500 | 139500 | 2 |
| 344 | 20240417 | 124800 | 10449265300 | 139500 | 139400 | 139500 | 139400 | 5 |
| 345 | 20240417 | 124700 | 10448567900 | 139900 | 139900 | 139900 | 139900 | 57 |
| 346 | 20240417 | 124600 | 10440593600 | 140000 | 140000 | 140100 | 140000 | 89 |
| 347 | 20240417 | 124500 | 10428133300 | 140000 | 140000 | 140100 | 140000 | 42 |
| 348 | 20240417 | 124400 | 10422252100 | 140000 | 140100 | 140100 | 140000 | 171 |
| 349 | 20240417 | 124300 | 10398296100 | 140000 | 140000 | 140000 | 140000 | 12 |
| 350 | 20240417 | 124200 | 10396616100 | 140000 | 139300 | 140000 | 139300 | 169 |
| 351 | 20240417 | 124100 | 10372992000 | 139800 | 139200 | 139800 | 139200 | 392 |
| 352 | 20240417 | 124000 | 10318268500 | 139300 | 139200 | 139300 | 139200 | 176 |
| 353 | 20240417 | 123900 | 10293753200 | 139200 | 139200 | 139300 | 139200 | 59 |
| 354 | 20240417 | 123800 | 10285536400 | 139200 | 139200 | 139200 | 139200 | 70 |
| 355 | 20240417 | 123700 | 10275792400 | 139200 | 139300 | 139300 | 139200 | 20 |
| 356 | 20240417 | 123600 | 10273007600 | 139300 | 139200 | 139300 | 139200 | 146 |
| 357 | 20240417 | 123500 | 10252684200 | 139200 | 139300 | 139300 | 139200 | 6 |
| 358 | 20240417 | 123400 | 10251848900 | 139300 | 139300 | 139300 | 139300 | 97 |
| 359 | 20240417 | 123300 | 10238336800 | 139300 | 139300 | 139400 | 139300 | 22 |
| 360 | 20240417 | 123200 | 10235271400 | 139400 | 139300 | 139400 | 139300 | 68 |
| 361 | 20240417 | 123100 | 10225793200 | 139300 | 139300 | 139300 | 139300 | 21 |
| 362 | 20240417 | 123000 | 10222867900 | 139300 | 139300 | 139400 | 139300 | 53 |
| 363 | 20240417 | 122900 | 10215484600 | 139300 | 139500 | 139500 | 139300 | 17 |
| 364 | 20240417 | 122800 | 10213115200 | 139300 | 139400 | 139400 | 139300 | 53 |
| 365 | 20240417 | 122700 | 10205728500 | 139400 | 139300 | 139400 | 139300 | 17 |
| 366 | 20240417 | 122600 | 10203359100 | 139400 | 139300 | 139400 | 139300 | 90 |
| 367 | 20240417 | 122500 | 10190814200 | 139400 | 139300 | 139400 | 139300 | 21 |
| 368 | 20240417 | 122400 | 10187888600 | 139400 | 139200 | 139500 | 139200 | 192 |
| 369 | 20240417 | 122300 | 10161109900 | 139400 | 139300 | 139400 | 139200 | 325 |
| 370 | 20240417 | 122200 | 10115808200 | 139300 | 139300 | 139400 | 139300 | 107 |
| 371 | 20240417 | 122100 | 10100895400 | 139300 | 139200 | 139400 | 139200 | 71 |
| 372 | 20240417 | 122000 | 10091005300 | 139300 | 139600 | 139600 | 139300 | 623 |
| 373 | 20240417 | 121900 | 10004134000 | 139500 | 139600 | 139600 | 139500 | 67 |
| 374 | 20240417 | 121800 | 9994786700 | 139500 | 139500 | 139600 | 139500 | 23 |
| 375 | 20240417 | 121700 | 9991577000 | 139500 | 139600 | 139600 | 139500 | 63 |
| 376 | 20240417 | 121600 | 9982788400 | 139600 | 139600 | 139600 | 139600 | 58 |
| 377 | 20240417 | 121500 | 9974691600 | 139600 | 139500 | 139700 | 139500 | 40 |
| 378 | 20240417 | 121400 | 9969105900 | 139600 | 139600 | 139700 | 139600 | 22 |
| 379 | 20240417 | 121300 | 9966034500 | 139600 | 139700 | 139700 | 139500 | 111 |
| 380 | 20240417 | 121200 | 9950545300 | 139600 | 139500 | 139700 | 139500 | 191 |
| 381 | 20240417 | 121100 | 9923877900 | 139600 | 139600 | 139600 | 139600 | 19 |
| 382 | 20240417 | 121000 | 9921225500 | 139600 | 139700 | 139700 | 139600 | 68 |
| 383 | 20240417 | 120900 | 9911730400 | 139700 | 139600 | 139700 | 139600 | 24 |
| 384 | 20240417 | 120800 | 9908378100 | 139700 | 139700 | 139800 | 139600 | 19 |
| 385 | 20240417 | 120700 | 9905723300 | 139700 | 139700 | 139700 | 139700 | 18 |
| 386 | 20240417 | 120600 | 9903208700 | 139800 | 139800 | 139800 | 139800 | 8 |
| 387 | 20240417 | 120500 | 9902090300 | 139900 | 139900 | 139900 | 139900 | 12 |
| 388 | 20240417 | 120400 | 9900411500 | 139900 | 139800 | 140000 | 139800 | 30 |
| 389 | 20240417 | 120300 | 9896214700 | 139900 | 139500 | 139900 | 139500 | 173 |
| 390 | 20240417 | 120200 | 9872031100 | 139500 | 139800 | 139800 | 139500 | 168 |
| 391 | 20240417 | 120100 | 9848584600 | 139800 | 139800 | 139800 | 139800 | 12 |
| 392 | 20240417 | 120000 | 9846907000 | 139900 | 140000 | 140000 | 139900 | 21 |
| 393 | 20240417 | 115900 | 9843967700 | 140000 | 139900 | 140000 | 139800 | 66 |
| 394 | 20240417 | 115800 | 9834728800 | 139800 | 140100 | 140100 | 139800 | 149 |
| 395 | 20240417 | 115700 | 9813875600 | 140100 | 140100 | 140100 | 140000 | 27 |
| 396 | 20240417 | 115600 | 9810093200 | 140200 | 140000 | 140200 | 140000 | 8 |
| 397 | 20240417 | 115500 | 9808972400 | 140300 | 139800 | 140500 | 139800 | 250 |
| 398 | 20240417 | 115400 | 9773951300 | 139700 | 139800 | 139800 | 139600 | 145 |
| 399 | 20240417 | 115300 | 9753696900 | 139800 | 139900 | 139900 | 139800 | 41 |
| 400 | 20240417 | 115200 | 9747962000 | 140000 | 139900 | 140000 | 139900 | 137 |
| 401 | 20240417 | 115100 | 9728794600 | 139900 | 139900 | 140000 | 139900 | 53 |
| 402 | 20240417 | 115000 | 9721379500 | 140000 | 140100 | 140100 | 139900 | 81 |
| 403 | 20240417 | 114900 | 9710036600 | 140200 | 140200 | 140200 | 140200 | 27 |
| 404 | 20240417 | 114800 | 9706251200 | 140000 | 140300 | 140300 | 140000 | 100 |
| 405 | 20240417 | 114700 | 9692235400 | 140300 | 140200 | 140300 | 140200 | 9 |
| 406 | 20240417 | 114600 | 9690972800 | 140100 | 140200 | 140200 | 140100 | 30 |
| 407 | 20240417 | 114500 | 9686768200 | 140100 | 140100 | 140700 | 140100 | 226 |
| 408 | 20240417 | 114400 | 9655046300 | 140300 | 140400 | 140500 | 140300 | 143 |
| 409 | 20240417 | 114300 | 9634977700 | 140400 | 140500 | 140500 | 140400 | 47 |
| 410 | 20240417 | 114200 | 9628376700 | 140600 | 140700 | 140700 | 140600 | 87 |
| 411 | 20240417 | 114100 | 9616136900 | 140700 | 140800 | 140800 | 140700 | 65 |
| 412 | 20240417 | 114000 | 9606985200 | 140800 | 140700 | 140900 | 140700 | 104 |
| 413 | 20240417 | 113900 | 9592338100 | 140800 | 140500 | 140800 | 140400 | 183 |
| 414 | 20240417 | 113800 | 9566609200 | 140600 | 140600 | 140600 | 140600 | 4 |
| 415 | 20240417 | 113700 | 9566046800 | 140300 | 140700 | 140800 | 140200 | 117 |
| 416 | 20240417 | 113600 | 9549588000 | 140700 | 140500 | 140900 | 140500 | 194 |
| 417 | 20240417 | 113500 | 9522260500 | 140800 | 140100 | 140800 | 140000 | 440 |
| 418 | 20240417 | 113400 | 9460462700 | 140000 | 140100 | 140100 | 140000 | 59 |
| 419 | 20240417 | 113300 | 9452199500 | 140100 | 139600 | 140100 | 139500 | 553 |
| 420 | 20240417 | 113200 | 9374857400 | 139600 | 139500 | 139600 | 139500 | 19 |
| 421 | 20240417 | 113100 | 9372205500 | 139500 | 139800 | 139800 | 139400 | 275 |
| 422 | 20240417 | 113000 | 9333791900 | 139800 | 139700 | 139800 | 139700 | 104 |
| 423 | 20240417 | 112900 | 9319262000 | 139800 | 139300 | 139800 | 139200 | 241 |
| 424 | 20240417 | 112800 | 9285627700 | 139200 | 139500 | 139500 | 139200 | 68 |
| 425 | 20240417 | 112700 | 9276148900 | 139600 | 139700 | 139700 | 139600 | 10 |
| 426 | 20240417 | 112600 | 9274752300 | 139800 | 139700 | 139800 | 139700 | 108 |
| 427 | 20240417 | 112500 | 9259660100 | 139700 | 139900 | 139900 | 139500 | 719 |
| 428 | 20240417 | 112400 | 9159232900 | 139800 | 139900 | 139900 | 139800 | 17 |
| 429 | 20240417 | 112300 | 9156854900 | 139800 | 139900 | 139900 | 139800 | 48 |
| 430 | 20240417 | 112200 | 9150143600 | 139800 | 140200 | 140200 | 139700 | 579 |
| 431 | 20240417 | 112100 | 9069172100 | 140200 | 140000 | 140200 | 140000 | 73 |
| 432 | 20240417 | 112000 | 9058946900 | 140000 | 140100 | 140100 | 139900 | 61 |
| 433 | 20240417 | 111900 | 9050407900 | 140000 | 140300 | 140400 | 140000 | 617 |
| 434 | 20240417 | 111800 | 8963902500 | 140400 | 140300 | 140400 | 140200 | 97 |
| 435 | 20240417 | 111700 | 8950291400 | 140300 | 140200 | 140400 | 140200 | 218 |
| 436 | 20240417 | 111600 | 8919723100 | 140400 | 140200 | 140500 | 140200 | 119 |
| 437 | 20240417 | 111500 | 8903019400 | 140400 | 140100 | 140400 | 140000 | 201 |
| 438 | 20240417 | 111400 | 8874824000 | 140100 | 140700 | 140800 | 140100 | 325 |
| 439 | 20240417 | 111300 | 8829202100 | 140800 | 139300 | 140800 | 139300 | 986 |
| 440 | 20240417 | 111200 | 8691220100 | 139300 | 138900 | 139400 | 138900 | 340 |
| 441 | 20240417 | 111100 | 8643865200 | 139100 | 138900 | 139100 | 138900 | 384 |
| 442 | 20240417 | 111000 | 8590472600 | 139000 | 138900 | 139000 | 138700 | 106 |
| 443 | 20240417 | 110900 | 8575755600 | 138800 | 138900 | 138900 | 138700 | 37 |
| 444 | 20240417 | 110800 | 8570619300 | 138900 | 138900 | 139000 | 138700 | 9 |
| 445 | 20240417 | 110700 | 8569369100 | 138900 | 139000 | 139100 | 138700 | 155 |
| 446 | 20240417 | 110600 | 8547823100 | 139000 | 138400 | 139000 | 138300 | 618 |
| 447 | 20240417 | 110500 | 8462122100 | 138400 | 138100 | 138400 | 138100 | 184 |
| 448 | 20240417 | 110400 | 8436674700 | 138200 | 138300 | 138400 | 138200 | 102 |
| 449 | 20240417 | 110300 | 8422567400 | 138400 | 138100 | 138400 | 138100 | 52 |
| 450 | 20240417 | 110200 | 8415383100 | 138100 | 138100 | 138300 | 138100 | 310 |
| 451 | 20240417 | 110100 | 8372558600 | 138100 | 138000 | 138100 | 138000 | 38 |
| 452 | 20240417 | 110000 | 8367312000 | 138200 | 138100 | 138200 | 138100 | 117 |
| 453 | 20240417 | 105900 | 8351153400 | 138200 | 138100 | 138200 | 138100 | 69 |
| 454 | 20240417 | 105800 | 8341622400 | 138200 | 138100 | 138300 | 138100 | 39 |
| 455 | 20240417 | 105700 | 8336231400 | 138100 | 138100 | 138400 | 138100 | 167 |
| 456 | 20240417 | 105600 | 8313139400 | 138200 | 138200 | 138200 | 138100 | 151 |
| 457 | 20240417 | 105500 | 8292274000 | 138100 | 138100 | 138200 | 138100 | 56 |
| 458 | 20240417 | 105400 | 8284539000 | 138100 | 138100 | 138300 | 138100 | 40 |
| 459 | 20240417 | 105300 | 8279013400 | 138100 | 138000 | 138300 | 138000 | 86 |
| 460 | 20240417 | 105200 | 8267129500 | 138000 | 137900 | 138200 | 137900 | 389 |
| 461 | 20240417 | 105100 | 8213415400 | 137800 | 137800 | 137900 | 137800 | 171 |
| 462 | 20240417 | 105000 | 8189840000 | 137900 | 137800 | 137900 | 137800 | 40 |
| 463 | 20240417 | 104900 | 8184327100 | 137800 | 137900 | 138100 | 137800 | 344 |
| 464 | 20240417 | 104800 | 8136858800 | 137900 | 137800 | 138000 | 137800 | 116 |
| 465 | 20240417 | 104700 | 8120861100 | 137800 | 137800 | 137900 | 137800 | 50 |
| 466 | 20240417 | 104600 | 8113969900 | 137800 | 137800 | 138000 | 137800 | 159 |
| 467 | 20240417 | 104500 | 8092039400 | 137800 | 137700 | 137900 | 137700 | 69 |
| 468 | 20240417 | 104400 | 8082530700 | 137900 | 137700 | 137900 | 137700 | 57 |
| 469 | 20240417 | 104300 | 8074677600 | 137700 | 137900 | 137900 | 137700 | 43 |
| 470 | 20240417 | 104200 | 8068752100 | 137900 | 137700 | 137900 | 137700 | 231 |
| 471 | 20240417 | 104100 | 8036920400 | 137800 | 137900 | 138000 | 137800 | 77 |
| 472 | 20240417 | 104000 | 8026304200 | 137900 | 138200 | 138200 | 137900 | 142 |
| 473 | 20240417 | 103900 | 8006705900 | 138200 | 138300 | 138400 | 138200 | 1249 |
| 474 | 20240417 | 103800 | 7833973400 | 138400 | 138400 | 138500 | 138400 | 38 |
| 475 | 20240417 | 103700 | 7828713100 | 138400 | 138400 | 138500 | 138400 | 80 |
| 476 | 20240417 | 103600 | 7817638800 | 138400 | 138500 | 138500 | 138400 | 248 |
| 477 | 20240417 | 103500 | 7783306100 | 138500 | 138500 | 138600 | 138500 | 63 |
| 478 | 20240417 | 103400 | 7774579100 | 138600 | 138500 | 138600 | 138500 | 54 |
| 479 | 20240417 | 103300 | 7767098700 | 138600 | 138300 | 138600 | 138300 | 83 |
| 480 | 20240417 | 103200 | 7755610000 | 138500 | 138500 | 138500 | 138400 | 116 |
| 481 | 20240417 | 103100 | 7739547000 | 138500 | 138500 | 138500 | 138400 | 284 |
| 482 | 20240417 | 103000 | 7700215000 | 138500 | 138400 | 138600 | 138400 | 116 |
| 483 | 20240417 | 102900 | 7684152100 | 138300 | 138300 | 138400 | 138300 | 157 |
| 484 | 20240417 | 102800 | 7662436600 | 138300 | 138400 | 138400 | 138300 | 145 |
| 485 | 20240417 | 102700 | 7642378000 | 138300 | 138600 | 138800 | 138300 | 541 |
| 486 | 20240417 | 102600 | 7567356600 | 138800 | 138600 | 138800 | 138600 | 294 |
| 487 | 20240417 | 102500 | 7526582200 | 138800 | 138500 | 138800 | 138400 | 771 |
| 488 | 20240417 | 102400 | 7419714900 | 138500 | 138300 | 138500 | 138200 | 198 |
| 489 | 20240417 | 102300 | 7392329500 | 138300 | 138200 | 138600 | 138100 | 524 |
| 490 | 20240417 | 102200 | 7319873400 | 138500 | 138000 | 138500 | 137800 | 741 |
| 491 | 20240417 | 102100 | 7217419400 | 137900 | 137600 | 137900 | 137400 | 99 |
| 492 | 20240417 | 102000 | 7203784100 | 137600 | 137200 | 137600 | 137200 | 600 |
| 493 | 20240417 | 101900 | 7121347400 | 137200 | 137000 | 137200 | 137000 | 102 |
| 494 | 20240417 | 101800 | 7107367500 | 137400 | 137100 | 137400 | 137000 | 437 |
| 495 | 20240417 | 101700 | 7047460100 | 137100 | 137300 | 137400 | 137000 | 807 |
| 496 | 20240417 | 101600 | 6936702800 | 137300 | 137400 | 137400 | 137300 | 94 |
| 497 | 20240417 | 101500 | 6923791300 | 137400 | 137600 | 137600 | 137300 | 385 |
| 498 | 20240417 | 101400 | 6870867300 | 137500 | 137500 | 137700 | 137400 | 76 |
| 499 | 20240417 | 101300 | 6860415400 | 137500 | 137800 | 138000 | 137300 | 344 |
| 500 | 20240417 | 101200 | 6813030500 | 137900 | 137600 | 138000 | 137500 | 437 |
| 501 | 20240417 | 101100 | 6752778500 | 137600 | 137200 | 137700 | 137200 | 33 |
| 502 | 20240417 | 101000 | 6748245300 | 137900 | 137200 | 137900 | 136900 | 1192 |
| 503 | 20240417 | 100900 | 6584745200 | 137500 | 137100 | 137500 | 136900 | 1662 |
| 504 | 20240417 | 100800 | 6357064700 | 137100 | 137600 | 137600 | 137100 | 529 |
| 505 | 20240417 | 100700 | 6284405000 | 137600 | 137600 | 137600 | 137500 | 119 |
| 506 | 20240417 | 100600 | 6268032000 | 137600 | 137900 | 137900 | 137600 | 195 |
| 507 | 20240417 | 100500 | 6241182200 | 137900 | 137900 | 138400 | 137800 | 247 |
| 508 | 20240417 | 100400 | 6207092400 | 137900 | 137800 | 137900 | 137700 | 139 |
| 509 | 20240417 | 100300 | 6187931200 | 137600 | 137600 | 137900 | 137300 | 303 |
| 510 | 20240417 | 100200 | 6146256200 | 137600 | 137900 | 138000 | 137500 | 235 |
| 511 | 20240417 | 100100 | 6113892300 | 138000 | 138100 | 138100 | 137900 | 66 |
| 512 | 20240417 | 100000 | 6104784800 | 138400 | 137800 | 138400 | 137800 | 683 |
| 513 | 20240417 | 095900 | 6010507000 | 137900 | 137900 | 137900 | 137700 | 61 |
| 514 | 20240417 | 095800 | 6002102700 | 137900 | 138400 | 138400 | 137900 | 262 |
| 515 | 20240417 | 095700 | 5965930200 | 138300 | 138400 | 138400 | 138100 | 224 |
| 516 | 20240417 | 095600 | 5934945800 | 138400 | 138200 | 138700 | 138200 | 106 |
| 517 | 20240417 | 095500 | 5920282600 | 138200 | 138900 | 138900 | 138200 | 523 |
| 518 | 20240417 | 095400 | 5847772700 | 139000 | 138200 | 139000 | 138100 | 433 |
| 519 | 20240417 | 095300 | 5787757500 | 138100 | 137700 | 138100 | 137700 | 114 |
| 520 | 20240417 | 095200 | 5772037500 | 137600 | 137800 | 137900 | 137500 | 378 |
| 521 | 20240417 | 095100 | 5720010600 | 137600 | 137700 | 137700 | 137400 | 930 |
| 522 | 20240417 | 095000 | 5592164200 | 137800 | 137700 | 137900 | 137500 | 419 |
| 523 | 20240417 | 094900 | 5534419600 | 137800 | 137200 | 137800 | 136900 | 2969 |
| 524 | 20240417 | 094800 | 5127183000 | 137100 | 137100 | 137500 | 137100 | 1026 |
| 525 | 20240417 | 094700 | 4986171200 | 137200 | 137000 | 137200 | 136900 | 368 |
| 526 | 20240417 | 094600 | 4935731100 | 137000 | 137200 | 137400 | 136900 | 940 |
| 527 | 20240417 | 094500 | 4806799000 | 137200 | 136600 | 137500 | 136600 | 1369 |
| 528 | 20240417 | 094400 | 4619107200 | 136800 | 137200 | 137200 | 136700 | 1098 |
| 529 | 20240417 | 094300 | 4468833900 | 137200 | 137400 | 137400 | 136900 | 137 |
| 530 | 20240417 | 094200 | 4450047400 | 137400 | 136900 | 137400 | 136500 | 721 |
| 531 | 20240417 | 094100 | 4351151500 | 136600 | 136800 | 136900 | 136200 | 843 |
| 532 | 20240417 | 094000 | 4235996100 | 136900 | 136700 | 137200 | 136500 | 1060 |
| 533 | 20240417 | 093900 | 4090853100 | 136500 | 137100 | 137100 | 136500 | 1739 |
| 534 | 20240417 | 093800 | 3852820700 | 137100 | 137300 | 137400 | 137100 | 603 |
| 535 | 20240417 | 093700 | 3770093900 | 137300 | 137300 | 137300 | 137200 | 337 |
| 536 | 20240417 | 093600 | 3723837200 | 137300 | 137500 | 137500 | 137200 | 543 |
| 537 | 20240417 | 093500 | 3649291700 | 137500 | 137900 | 137900 | 137500 | 478 |
| 538 | 20240417 | 093400 | 3583502600 | 137900 | 138000 | 138000 | 137600 | 690 |
| 539 | 20240417 | 093300 | 3488440100 | 137900 | 137800 | 137900 | 137600 | 496 |
| 540 | 20240417 | 093200 | 3420135400 | 137900 | 137900 | 138100 | 137500 | 548 |
| 541 | 20240417 | 093100 | 3344591200 | 137900 | 137700 | 137900 | 137400 | 1283 |
| 542 | 20240417 | 093000 | 3168047600 | 137700 | 137800 | 137800 | 137600 | 402 |
| 543 | 20240417 | 092900 | 3112696700 | 137800 | 138100 | 138100 | 137800 | 357 |
| 544 | 20240417 | 092800 | 3063492000 | 137800 | 137900 | 138300 | 137800 | 1481 |
| 545 | 20240417 | 092700 | 2858893700 | 137900 | 138200 | 138400 | 137900 | 260 |
| 546 | 20240417 | 092600 | 2822990500 | 138200 | 138200 | 138200 | 137900 | 842 |
| 547 | 20240417 | 092500 | 2706740600 | 138200 | 137800 | 138300 | 137800 | 550 |
| 548 | 20240417 | 092400 | 2630824600 | 137800 | 138000 | 138000 | 137700 | 992 |
| 549 | 20240417 | 092300 | 2493996700 | 138000 | 138600 | 138600 | 138000 | 1621 |
| 550 | 20240417 | 092200 | 2269867100 | 138600 | 139500 | 139500 | 138500 | 1106 |
| 551 | 20240417 | 092100 | 2116189400 | 139500 | 139400 | 139500 | 139300 | 197 |
| 552 | 20240417 | 092000 | 2088732600 | 139400 | 139600 | 139600 | 139200 | 244 |
| 553 | 20240417 | 091900 | 2054715100 | 139700 | 139400 | 139700 | 139400 | 374 |
| 554 | 20240417 | 091800 | 2002527700 | 139400 | 139300 | 139500 | 139200 | 189 |
| 555 | 20240417 | 091700 | 1976183500 | 139400 | 139500 | 139500 | 139400 | 41 |
| 556 | 20240417 | 091600 | 1970467200 | 139500 | 139200 | 139600 | 139200 | 163 |
| 557 | 20240417 | 091500 | 1947722500 | 139200 | 139400 | 139400 | 138700 | 1457 |
| 558 | 20240417 | 091400 | 1745192000 | 139400 | 139700 | 139700 | 139300 | 190 |
| 559 | 20240417 | 091300 | 1718681300 | 139700 | 139600 | 139700 | 139500 | 143 |
| 560 | 20240417 | 091200 | 1698727600 | 139600 | 139600 | 139700 | 139500 | 158 |
| 561 | 20240417 | 091100 | 1676674900 | 139600 | 140000 | 140000 | 139600 | 395 |
| 562 | 20240417 | 091000 | 1621444100 | 139900 | 140500 | 140500 | 139800 | 279 |
| 563 | 20240417 | 090900 | 1582380400 | 140200 | 140500 | 140900 | 140200 | 439 |
| 564 | 20240417 | 090800 | 1520687300 | 140500 | 139700 | 140500 | 139700 | 284 |
| 565 | 20240417 | 090700 | 1480859800 | 139600 | 138600 | 139600 | 138600 | 542 |
| 566 | 20240417 | 090600 | 1405468600 | 138600 | 138700 | 139500 | 138500 | 445 |
| 567 | 20240417 | 090500 | 1343709400 | 138500 | 140800 | 140800 | 138000 | 1466 |
| 568 | 20240417 | 090400 | 1138552200 | 140800 | 141400 | 141500 | 140800 | 1764 |
| 569 | 20240417 | 090300 | 889475600 | 141400 | 141000 | 141500 | 141000 | 190 |
| 570 | 20240417 | 090200 | 862606000 | 141000 | 141500 | 141500 | 141000 | 474 |
| 571 | 20240417 | 090100 | 795628000 | 141400 | 143000 | 143000 | 140400 | 2480 |
| 572 | 20240417 | 090000 | 444292300 | 142700 | 143100 | 144400 | 142600 | 3088 |