33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 183000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 4120 |
| 3 | 20240415 | 182900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20240415 | 182800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20240415 | 182700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20240415 | 182600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20240415 | 182500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20240415 | 182400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20240415 | 182300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20240415 | 182200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20240415 | 182100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20240415 | 182000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20240415 | 181900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20240415 | 181800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20240415 | 181700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20240415 | 181600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20240415 | 181500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20240415 | 181400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20240415 | 181300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20240415 | 181200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20240415 | 181100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20240415 | 181000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20240415 | 180900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20240415 | 180800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20240415 | 180700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20240415 | 180600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20240415 | 180500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20240415 | 180400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20240415 | 180300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20240415 | 180200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20240415 | 180100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20240415 | 180000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 4120 |
| 33 | 20240415 | 175900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20240415 | 175800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20240415 | 175700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20240415 | 175600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20240415 | 175500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20240415 | 175400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20240415 | 175300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20240415 | 175200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20240415 | 175100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20240415 | 175000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20240415 | 174900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20240415 | 174800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20240415 | 174700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20240415 | 174600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20240415 | 174500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20240415 | 174400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20240415 | 174300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20240415 | 174200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20240415 | 174100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20240415 | 174000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20240415 | 173900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20240415 | 173800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20240415 | 173700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20240415 | 173600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20240415 | 173500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20240415 | 173400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20240415 | 173300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20240415 | 173200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20240415 | 173100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20240415 | 173000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 4120 |
| 63 | 20240415 | 172900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20240415 | 172800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20240415 | 172700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20240415 | 172600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20240415 | 172500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20240415 | 172400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20240415 | 172300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20240415 | 172200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20240415 | 172100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20240415 | 172000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20240415 | 171900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20240415 | 171800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20240415 | 171700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20240415 | 171600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20240415 | 171500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20240415 | 171400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20240415 | 171300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20240415 | 171200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20240415 | 171100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20240415 | 171000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20240415 | 170900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20240415 | 170800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20240415 | 170700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20240415 | 170600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20240415 | 170500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20240415 | 170400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20240415 | 170300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20240415 | 170200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20240415 | 170100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20240415 | 170000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 4120 |
| 93 | 20240415 | 165900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20240415 | 165800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20240415 | 165700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20240415 | 165600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20240415 | 165500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20240415 | 165400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20240415 | 165300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20240415 | 165200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20240415 | 165100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20240415 | 165000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20240415 | 164900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20240415 | 164800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20240415 | 164700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20240415 | 164600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20240415 | 164500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20240415 | 164400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20240415 | 164300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20240415 | 164200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20240415 | 164100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20240415 | 164000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20240415 | 163900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20240415 | 163800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20240415 | 163700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20240415 | 163600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20240415 | 163500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20240415 | 163400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20240415 | 163300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20240415 | 163200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20240415 | 163100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20240415 | 163000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 4120 |
| 123 | 20240415 | 162900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20240415 | 162800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20240415 | 162700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20240415 | 162600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20240415 | 162500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20240415 | 162400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20240415 | 162300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20240415 | 162200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20240415 | 162100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20240415 | 162000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20240415 | 161900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20240415 | 161800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20240415 | 161700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20240415 | 161600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20240415 | 161500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20240415 | 161400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20240415 | 161300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20240415 | 161200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20240415 | 161100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20240415 | 161000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20240415 | 160900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20240415 | 160800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20240415 | 160700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20240415 | 160600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20240415 | 160500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20240415 | 160400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20240415 | 160300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20240415 | 160200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20240415 | 160100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20240415 | 160000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 4120 |
| 153 | 20240415 | 155900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20240415 | 155800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20240415 | 155700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20240415 | 155600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20240415 | 155500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20240415 | 155400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20240415 | 155300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20240415 | 155200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20240415 | 155100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20240415 | 155000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20240415 | 154900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20240415 | 154800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20240415 | 154700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20240415 | 154600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20240415 | 154500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20240415 | 154400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20240415 | 154300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20240415 | 154200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20240415 | 154100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20240415 | 154000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20240415 | 153900 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20240415 | 153800 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20240415 | 153700 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20240415 | 153600 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20240415 | 153500 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20240415 | 153400 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20240415 | 153300 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20240415 | 153200 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20240415 | 153100 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20240415 | 153000 | 29128113700 | 156100 | 156100 | 156100 | 156100 | 8240 |
| 183 | 20240415 | 152900 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 184 | 20240415 | 152800 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 185 | 20240415 | 152700 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 186 | 20240415 | 152600 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 187 | 20240415 | 152500 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 188 | 20240415 | 152400 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 189 | 20240415 | 152300 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 190 | 20240415 | 152200 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 191 | 20240415 | 152100 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 192 | 20240415 | 152000 | 28484981700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 193 | 20240415 | 151900 | 28484981700 | 156400 | 156800 | 156800 | 156400 | 227 |
| 194 | 20240415 | 151800 | 28449405400 | 156800 | 156800 | 156900 | 156300 | 495 |
| 195 | 20240415 | 151700 | 28371885600 | 156800 | 156900 | 156900 | 156700 | 165 |
| 196 | 20240415 | 151600 | 28346014800 | 156900 | 156900 | 156900 | 156700 | 225 |
| 197 | 20240415 | 151500 | 28310729200 | 156900 | 156900 | 156900 | 156800 | 279 |
| 198 | 20240415 | 151400 | 28266954400 | 156900 | 157000 | 157000 | 156700 | 607 |
| 199 | 20240415 | 151300 | 28171775200 | 156800 | 156900 | 157000 | 156700 | 155 |
| 200 | 20240415 | 151200 | 28147464900 | 156800 | 157000 | 157000 | 156800 | 285 |
| 201 | 20240415 | 151100 | 28102737100 | 156900 | 157000 | 157100 | 156900 | 191 |
| 202 | 20240415 | 151000 | 28072747500 | 157000 | 157000 | 157100 | 157000 | 270 |
| 203 | 20240415 | 150900 | 28030345800 | 157000 | 157100 | 157200 | 157000 | 235 |
| 204 | 20240415 | 150800 | 27993440500 | 157200 | 157100 | 157200 | 157000 | 264 |
| 205 | 20240415 | 150700 | 27951958000 | 157100 | 157200 | 157200 | 157000 | 335 |
| 206 | 20240415 | 150600 | 27899323400 | 157200 | 157100 | 157200 | 157000 | 608 |
| 207 | 20240415 | 150500 | 27803790100 | 157200 | 157200 | 157200 | 157000 | 111 |
| 208 | 20240415 | 150400 | 27786351700 | 157200 | 157200 | 157200 | 157100 | 411 |
| 209 | 20240415 | 150300 | 27721765800 | 157200 | 157100 | 157200 | 157100 | 210 |
| 210 | 20240415 | 150200 | 27688757300 | 157200 | 156900 | 157200 | 156800 | 697 |
| 211 | 20240415 | 150100 | 27579314500 | 156800 | 156600 | 156800 | 156500 | 191 |
| 212 | 20240415 | 150000 | 27549399900 | 156700 | 156700 | 156900 | 156400 | 478 |
| 213 | 20240415 | 145900 | 27474559200 | 156600 | 156700 | 157000 | 156600 | 324 |
| 214 | 20240415 | 145800 | 27423785600 | 156700 | 156700 | 157000 | 156700 | 360 |
| 215 | 20240415 | 145700 | 27367337600 | 156800 | 156700 | 156900 | 156700 | 272 |
| 216 | 20240415 | 145600 | 27324663900 | 156900 | 156700 | 156900 | 156600 | 307 |
| 217 | 20240415 | 145500 | 27276554000 | 156600 | 157000 | 157100 | 156600 | 444 |
| 218 | 20240415 | 145400 | 27206965700 | 157000 | 156900 | 157000 | 156700 | 96 |
| 219 | 20240415 | 145300 | 27191906200 | 156900 | 156900 | 156900 | 156700 | 407 |
| 220 | 20240415 | 145200 | 27128104100 | 156800 | 156900 | 157100 | 156600 | 303 |
| 221 | 20240415 | 145100 | 27080597300 | 156900 | 156900 | 157100 | 156800 | 414 |
| 222 | 20240415 | 145000 | 27015624100 | 156900 | 156800 | 156900 | 156700 | 229 |
| 223 | 20240415 | 144900 | 26979720700 | 156900 | 156900 | 156900 | 156700 | 195 |
| 224 | 20240415 | 144800 | 26949136400 | 156800 | 157200 | 157200 | 156800 | 357 |
| 225 | 20240415 | 144700 | 26893075700 | 157300 | 157200 | 157300 | 157200 | 325 |
| 226 | 20240415 | 144600 | 26841964800 | 157300 | 157200 | 157300 | 157100 | 220 |
| 227 | 20240415 | 144500 | 26807381300 | 157300 | 157000 | 157300 | 157000 | 199 |
| 228 | 20240415 | 144400 | 26776120300 | 157100 | 157000 | 157100 | 156900 | 130 |
| 229 | 20240415 | 144300 | 26755708500 | 157000 | 157000 | 157200 | 156900 | 247 |
| 230 | 20240415 | 144200 | 26716926200 | 157000 | 157000 | 157000 | 156900 | 270 |
| 231 | 20240415 | 144100 | 26674543000 | 157000 | 156700 | 157000 | 156700 | 282 |
| 232 | 20240415 | 144000 | 26630325500 | 156700 | 156700 | 156800 | 156700 | 243 |
| 233 | 20240415 | 143900 | 26592233400 | 156800 | 156700 | 156800 | 156700 | 190 |
| 234 | 20240415 | 143800 | 26562446900 | 156700 | 156900 | 156900 | 156600 | 401 |
| 235 | 20240415 | 143700 | 26499601000 | 156900 | 157000 | 157100 | 156900 | 423 |
| 236 | 20240415 | 143600 | 26433211600 | 157000 | 157100 | 157100 | 156900 | 227 |
| 237 | 20240415 | 143500 | 26397584800 | 157100 | 156800 | 157100 | 156700 | 218 |
| 238 | 20240415 | 143400 | 26363378200 | 156600 | 156600 | 156900 | 156500 | 690 |
| 239 | 20240415 | 143300 | 26255301700 | 156600 | 156400 | 156600 | 156300 | 213 |
| 240 | 20240415 | 143200 | 26221962500 | 156400 | 156400 | 156600 | 156300 | 218 |
| 241 | 20240415 | 143100 | 26187873300 | 156400 | 156500 | 156500 | 156400 | 437 |
| 242 | 20240415 | 143000 | 26119505400 | 156500 | 156400 | 156500 | 156400 | 214 |
| 243 | 20240415 | 142900 | 26086019600 | 156400 | 156500 | 156500 | 156400 | 287 |
| 244 | 20240415 | 142800 | 26041112400 | 156500 | 156500 | 156500 | 156400 | 162 |
| 245 | 20240415 | 142700 | 26015763900 | 156500 | 156300 | 156600 | 156300 | 612 |
| 246 | 20240415 | 142600 | 25920030800 | 156300 | 156300 | 156400 | 156200 | 447 |
| 247 | 20240415 | 142500 | 25850163500 | 156300 | 156400 | 156500 | 156300 | 276 |
| 248 | 20240415 | 142400 | 25806998600 | 156300 | 156600 | 156600 | 156300 | 459 |
| 249 | 20240415 | 142300 | 25735190700 | 156600 | 156600 | 156800 | 156400 | 655 |
| 250 | 20240415 | 142200 | 25632659500 | 156600 | 156700 | 156800 | 156600 | 280 |
| 251 | 20240415 | 142100 | 25588795800 | 156800 | 156800 | 156900 | 156700 | 450 |
| 252 | 20240415 | 142000 | 25518258000 | 156800 | 156700 | 157000 | 156700 | 284 |
| 253 | 20240415 | 141900 | 25473732900 | 156800 | 157100 | 157200 | 156700 | 897 |
| 254 | 20240415 | 141800 | 25332947200 | 157000 | 157100 | 157100 | 157000 | 213 |
| 255 | 20240415 | 141700 | 25299498500 | 157200 | 157100 | 157200 | 157000 | 287 |
| 256 | 20240415 | 141600 | 25254419300 | 157100 | 157300 | 157300 | 157100 | 230 |
| 257 | 20240415 | 141500 | 25218256800 | 157300 | 157500 | 157600 | 157100 | 375 |
| 258 | 20240415 | 141400 | 25159258500 | 157400 | 157500 | 157500 | 157300 | 232 |
| 259 | 20240415 | 141300 | 25122738200 | 157500 | 157300 | 157500 | 157300 | 403 |
| 260 | 20240415 | 141200 | 25059309800 | 157300 | 157200 | 157300 | 157200 | 256 |
| 261 | 20240415 | 141100 | 25019046800 | 157200 | 157200 | 157300 | 157100 | 309 |
| 262 | 20240415 | 141000 | 24970468400 | 157200 | 157200 | 157200 | 157100 | 202 |
| 263 | 20240415 | 140900 | 24938716500 | 157200 | 157100 | 157400 | 157100 | 194 |
| 264 | 20240415 | 140800 | 24908218200 | 157300 | 157100 | 157300 | 157000 | 331 |
| 265 | 20240415 | 140700 | 24856183900 | 157100 | 157100 | 157200 | 157000 | 420 |
| 266 | 20240415 | 140600 | 24790212700 | 157000 | 157100 | 157200 | 156900 | 283 |
| 267 | 20240415 | 140500 | 24745757100 | 157200 | 157200 | 157300 | 157100 | 302 |
| 268 | 20240415 | 140400 | 24698301100 | 157200 | 157100 | 157300 | 156800 | 1370 |
| 269 | 20240415 | 140300 | 24483146000 | 157200 | 157300 | 157500 | 157200 | 431 |
| 270 | 20240415 | 140200 | 24415360700 | 157300 | 157600 | 157600 | 157300 | 386 |
| 271 | 20240415 | 140100 | 24354590000 | 157600 | 157600 | 157700 | 157400 | 993 |
| 272 | 20240415 | 140000 | 24198110700 | 157700 | 157600 | 157700 | 157600 | 476 |
| 273 | 20240415 | 135900 | 24123058200 | 157700 | 157500 | 157700 | 157500 | 247 |
| 274 | 20240415 | 135800 | 24084126600 | 157500 | 157400 | 157500 | 157300 | 308 |
| 275 | 20240415 | 135700 | 24035630500 | 157500 | 157500 | 157500 | 157300 | 215 |
| 276 | 20240415 | 135600 | 24001785700 | 157500 | 157300 | 157500 | 157200 | 234 |
| 277 | 20240415 | 135500 | 23964961500 | 157300 | 157500 | 157500 | 157300 | 182 |
| 278 | 20240415 | 135400 | 23936317100 | 157500 | 157500 | 157500 | 157200 | 203 |
| 279 | 20240415 | 135300 | 23904376200 | 157500 | 157200 | 157500 | 157200 | 258 |
| 280 | 20240415 | 135200 | 23863761600 | 157000 | 157400 | 157600 | 157000 | 867 |
| 281 | 20240415 | 135100 | 23727353600 | 157600 | 157300 | 157600 | 157300 | 607 |
| 282 | 20240415 | 135000 | 23631736600 | 157400 | 157200 | 157400 | 157200 | 368 |
| 283 | 20240415 | 134900 | 23573856800 | 157300 | 157200 | 157300 | 157100 | 249 |
| 284 | 20240415 | 134800 | 23534714700 | 157200 | 157200 | 157300 | 157100 | 308 |
| 285 | 20240415 | 134700 | 23486287100 | 157300 | 157200 | 157300 | 157100 | 191 |
| 286 | 20240415 | 134600 | 23456258700 | 157100 | 157300 | 157300 | 157100 | 458 |
| 287 | 20240415 | 134500 | 23384244200 | 157300 | 157200 | 157300 | 157100 | 216 |
| 288 | 20240415 | 134400 | 23350291800 | 157200 | 157000 | 157200 | 157000 | 497 |
| 289 | 20240415 | 134300 | 23272206700 | 156900 | 157000 | 157100 | 156900 | 287 |
| 290 | 20240415 | 134200 | 23227151600 | 157000 | 156700 | 157000 | 156700 | 331 |
| 291 | 20240415 | 134100 | 23175260000 | 156800 | 157200 | 157200 | 156700 | 750 |
| 292 | 20240415 | 134000 | 23057480000 | 157200 | 157000 | 157200 | 157000 | 409 |
| 293 | 20240415 | 133900 | 22993210600 | 157000 | 156900 | 157100 | 156800 | 285 |
| 294 | 20240415 | 133800 | 22948458000 | 156900 | 156900 | 157000 | 156800 | 286 |
| 295 | 20240415 | 133700 | 22903574200 | 156800 | 156800 | 157000 | 156800 | 221 |
| 296 | 20240415 | 133600 | 22868895600 | 156800 | 156800 | 157100 | 156800 | 229 |
| 297 | 20240415 | 133500 | 22832966500 | 156800 | 157100 | 157100 | 156800 | 228 |
| 298 | 20240415 | 133400 | 22797169700 | 157100 | 156800 | 157100 | 156800 | 480 |
| 299 | 20240415 | 133300 | 22721843100 | 156900 | 156500 | 157000 | 156400 | 718 |
| 300 | 20240415 | 133200 | 22609295100 | 156500 | 156600 | 156600 | 156400 | 169 |
| 301 | 20240415 | 133100 | 22582833200 | 156700 | 156800 | 156800 | 156600 | 275 |
| 302 | 20240415 | 133000 | 22539751900 | 156800 | 156400 | 157100 | 156000 | 1961 |
| 303 | 20240415 | 132900 | 22233471800 | 156400 | 156900 | 157100 | 156400 | 1640 |
| 304 | 20240415 | 132800 | 21976586600 | 156800 | 156900 | 156900 | 156700 | 388 |
| 305 | 20240415 | 132700 | 21915730000 | 156900 | 156900 | 156900 | 156700 | 279 |
| 306 | 20240415 | 132600 | 21871966300 | 156800 | 156300 | 157000 | 156300 | 445 |
| 307 | 20240415 | 132500 | 21802203300 | 156300 | 156300 | 156700 | 156100 | 1052 |
| 308 | 20240415 | 132400 | 21637598900 | 156200 | 156300 | 156300 | 156100 | 193 |
| 309 | 20240415 | 132300 | 21607452100 | 156200 | 156100 | 156300 | 155800 | 447 |
| 310 | 20240415 | 132200 | 21537705200 | 156100 | 156000 | 156200 | 155900 | 292 |
| 311 | 20240415 | 132100 | 21492141100 | 156000 | 156000 | 156100 | 155900 | 342 |
| 312 | 20240415 | 132000 | 21438793800 | 156100 | 156200 | 156200 | 155900 | 207 |
| 313 | 20240415 | 131900 | 21406484300 | 156200 | 156100 | 156300 | 155900 | 640 |
| 314 | 20240415 | 131800 | 21306594400 | 156200 | 156100 | 156300 | 156000 | 281 |
| 315 | 20240415 | 131700 | 21262720900 | 156300 | 156000 | 156300 | 155900 | 419 |
| 316 | 20240415 | 131600 | 21197312100 | 156100 | 156300 | 156300 | 156000 | 218 |
| 317 | 20240415 | 131500 | 21163264800 | 156300 | 156300 | 156400 | 156100 | 270 |
| 318 | 20240415 | 131400 | 21121064700 | 156300 | 156300 | 156500 | 156100 | 228 |
| 319 | 20240415 | 131300 | 21085426000 | 156200 | 156000 | 156300 | 156000 | 281 |
| 320 | 20240415 | 131200 | 21041547800 | 156000 | 156300 | 156300 | 156000 | 206 |
| 321 | 20240415 | 131100 | 21009375600 | 156200 | 156200 | 156200 | 156000 | 257 |
| 322 | 20240415 | 131000 | 20969249800 | 156200 | 156300 | 156500 | 156100 | 368 |
| 323 | 20240415 | 130900 | 20911718000 | 156200 | 156100 | 156300 | 155900 | 354 |
| 324 | 20240415 | 130800 | 20856452900 | 156000 | 156200 | 156300 | 155800 | 635 |
| 325 | 20240415 | 130700 | 20757298500 | 156200 | 155700 | 156400 | 155700 | 436 |
| 326 | 20240415 | 130600 | 20689258900 | 155800 | 155600 | 156000 | 155200 | 428 |
| 327 | 20240415 | 130500 | 20622650500 | 155500 | 155600 | 156000 | 155100 | 474 |
| 328 | 20240415 | 130400 | 20548885000 | 155600 | 155600 | 155600 | 155500 | 162 |
| 329 | 20240415 | 130300 | 20523686500 | 155500 | 155300 | 155500 | 155300 | 150 |
| 330 | 20240415 | 130200 | 20500375400 | 155400 | 155100 | 155600 | 155100 | 688 |
| 331 | 20240415 | 130100 | 20393499900 | 155300 | 155200 | 155300 | 155100 | 307 |
| 332 | 20240415 | 130000 | 20345842500 | 155100 | 155000 | 155200 | 155000 | 177 |
| 333 | 20240415 | 125900 | 20318382600 | 155000 | 155100 | 155200 | 155000 | 271 |
| 334 | 20240415 | 125800 | 20276340800 | 155100 | 155100 | 155100 | 155000 | 81 |
| 335 | 20240415 | 125700 | 20263782700 | 155100 | 155300 | 155300 | 155000 | 302 |
| 336 | 20240415 | 125600 | 20216934800 | 155300 | 155200 | 155300 | 155200 | 32 |
| 337 | 20240415 | 125500 | 20211967000 | 155200 | 155200 | 155300 | 155200 | 151 |
| 338 | 20240415 | 125400 | 20188530600 | 155300 | 155200 | 155300 | 155200 | 147 |
| 339 | 20240415 | 125300 | 20165713200 | 155200 | 155300 | 155300 | 155200 | 312 |
| 340 | 20240415 | 125200 | 20117282400 | 155200 | 155200 | 155300 | 155200 | 117 |
| 341 | 20240415 | 125100 | 20099120000 | 155300 | 155300 | 155400 | 155200 | 329 |
| 342 | 20240415 | 125000 | 20048020100 | 155300 | 155400 | 155400 | 155300 | 54 |
| 343 | 20240415 | 124900 | 20039628900 | 155400 | 155500 | 155500 | 155400 | 87 |
| 344 | 20240415 | 124800 | 20026107100 | 155400 | 155500 | 155500 | 155400 | 72 |
| 345 | 20240415 | 124700 | 20014916900 | 155500 | 155400 | 155500 | 155400 | 88 |
| 346 | 20240415 | 124600 | 20001237600 | 155400 | 155500 | 155600 | 155400 | 257 |
| 347 | 20240415 | 124500 | 19961280100 | 155500 | 155500 | 155700 | 155500 | 223 |
| 348 | 20240415 | 124400 | 19926582200 | 155500 | 155800 | 155800 | 155500 | 54 |
| 349 | 20240415 | 124300 | 19918176000 | 155800 | 155800 | 155800 | 155700 | 86 |
| 350 | 20240415 | 124200 | 19904783900 | 155700 | 155800 | 156000 | 155700 | 508 |
| 351 | 20240415 | 124100 | 19825609600 | 155800 | 155600 | 155800 | 155600 | 303 |
| 352 | 20240415 | 124000 | 19778443900 | 155600 | 155600 | 155600 | 155500 | 68 |
| 353 | 20240415 | 123900 | 19767865900 | 155500 | 155600 | 155700 | 155500 | 118 |
| 354 | 20240415 | 123800 | 19749509600 | 155600 | 155700 | 155700 | 155600 | 46 |
| 355 | 20240415 | 123700 | 19742349900 | 155700 | 155700 | 155700 | 155600 | 94 |
| 356 | 20240415 | 123600 | 19727719600 | 155700 | 155600 | 155800 | 155600 | 295 |
| 357 | 20240415 | 123500 | 19681780500 | 155600 | 155600 | 155600 | 155500 | 158 |
| 358 | 20240415 | 123400 | 19657197300 | 155500 | 155800 | 155900 | 155500 | 1173 |
| 359 | 20240415 | 123300 | 19474461200 | 155800 | 155800 | 155900 | 155700 | 175 |
| 360 | 20240415 | 123200 | 19447185600 | 155900 | 156100 | 156200 | 155600 | 87 |
| 361 | 20240415 | 123100 | 19433615400 | 156200 | 155600 | 156400 | 155400 | 556 |
| 362 | 20240415 | 123000 | 19346877500 | 155600 | 155300 | 155800 | 155200 | 73 |
| 363 | 20240415 | 122900 | 19335524800 | 155200 | 155200 | 155600 | 155100 | 1208 |
| 364 | 20240415 | 122800 | 19147951500 | 154900 | 155000 | 155000 | 154900 | 420 |
| 365 | 20240415 | 122700 | 19082858700 | 154900 | 154900 | 155000 | 154900 | 204 |
| 366 | 20240415 | 122600 | 19051248500 | 155000 | 155000 | 155000 | 154900 | 279 |
| 367 | 20240415 | 122500 | 19008008000 | 155000 | 154900 | 155000 | 154900 | 227 |
| 368 | 20240415 | 122400 | 18972834700 | 155000 | 155000 | 155000 | 154900 | 201 |
| 369 | 20240415 | 122300 | 18941687100 | 155100 | 155000 | 155400 | 155000 | 568 |
| 370 | 20240415 | 122200 | 18853606400 | 155000 | 154900 | 155000 | 154900 | 74 |
| 371 | 20240415 | 122100 | 18842142700 | 154900 | 154800 | 154900 | 154800 | 104 |
| 372 | 20240415 | 122000 | 18826039500 | 154900 | 154800 | 155000 | 154800 | 143 |
| 373 | 20240415 | 121900 | 18803896100 | 154800 | 154900 | 154900 | 154800 | 50 |
| 374 | 20240415 | 121800 | 18796152500 | 154800 | 154800 | 154900 | 154800 | 260 |
| 375 | 20240415 | 121700 | 18755897200 | 154900 | 154900 | 154900 | 154600 | 60 |
| 376 | 20240415 | 121600 | 18746607800 | 154600 | 154600 | 155000 | 154500 | 74 |
| 377 | 20240415 | 121500 | 18735166200 | 154600 | 154600 | 154700 | 154500 | 220 |
| 378 | 20240415 | 121400 | 18701168800 | 154500 | 154700 | 154900 | 154500 | 28 |
| 379 | 20240415 | 121300 | 18696837800 | 155000 | 154900 | 155000 | 154500 | 954 |
| 380 | 20240415 | 121200 | 18549316600 | 154900 | 155000 | 155100 | 154800 | 254 |
| 381 | 20240415 | 121100 | 18509962300 | 155100 | 155100 | 155200 | 155100 | 146 |
| 382 | 20240415 | 121000 | 18487315500 | 155100 | 155100 | 155100 | 155000 | 134 |
| 383 | 20240415 | 120900 | 18466540400 | 155100 | 155100 | 155100 | 155000 | 28 |
| 384 | 20240415 | 120800 | 18462198000 | 155200 | 155200 | 155200 | 155100 | 97 |
| 385 | 20240415 | 120700 | 18447150800 | 155100 | 155000 | 155200 | 155000 | 82 |
| 386 | 20240415 | 120600 | 18434431100 | 155100 | 155100 | 155200 | 155000 | 154 |
| 387 | 20240415 | 120500 | 18410553400 | 155100 | 155200 | 155200 | 155100 | 231 |
| 388 | 20240415 | 120400 | 18374718400 | 155200 | 155200 | 155300 | 155200 | 78 |
| 389 | 20240415 | 120300 | 18362610100 | 155300 | 155300 | 155400 | 155200 | 68 |
| 390 | 20240415 | 120200 | 18352049900 | 155300 | 155500 | 155500 | 155300 | 215 |
| 391 | 20240415 | 120100 | 18318635100 | 155500 | 155700 | 155700 | 155400 | 202 |
| 392 | 20240415 | 120000 | 18287217500 | 155600 | 155800 | 155800 | 155600 | 168 |
| 393 | 20240415 | 115900 | 18261055200 | 155700 | 155700 | 155800 | 155600 | 187 |
| 394 | 20240415 | 115800 | 18231936400 | 155700 | 155600 | 155700 | 155600 | 48 |
| 395 | 20240415 | 115700 | 18224464800 | 155500 | 155500 | 155800 | 155400 | 77 |
| 396 | 20240415 | 115600 | 18212487200 | 155500 | 155800 | 155800 | 155400 | 251 |
| 397 | 20240415 | 115500 | 18173428900 | 155800 | 155500 | 155800 | 155500 | 42 |
| 398 | 20240415 | 115400 | 18166892400 | 155500 | 155700 | 155800 | 155500 | 112 |
| 399 | 20240415 | 115300 | 18149461700 | 155700 | 155700 | 155800 | 155500 | 150 |
| 400 | 20240415 | 115200 | 18126112600 | 155700 | 155500 | 155800 | 155500 | 84 |
| 401 | 20240415 | 115100 | 18113039900 | 155500 | 155800 | 155800 | 155500 | 305 |
| 402 | 20240415 | 115000 | 18065560200 | 155800 | 155700 | 155800 | 155700 | 94 |
| 403 | 20240415 | 114900 | 18050921200 | 155800 | 155900 | 156000 | 155700 | 263 |
| 404 | 20240415 | 114800 | 18009950300 | 155900 | 156000 | 156000 | 155800 | 149 |
| 405 | 20240415 | 114700 | 17986727500 | 156000 | 156300 | 156500 | 156000 | 115 |
| 406 | 20240415 | 114600 | 17968760600 | 156300 | 156500 | 156500 | 156300 | 133 |
| 407 | 20240415 | 114500 | 17947958600 | 156400 | 156600 | 156600 | 156300 | 194 |
| 408 | 20240415 | 114400 | 17917598200 | 156600 | 156600 | 156900 | 156500 | 312 |
| 409 | 20240415 | 114300 | 17868705600 | 156600 | 156400 | 156700 | 156300 | 171 |
| 410 | 20240415 | 114200 | 17841941500 | 156400 | 156400 | 156500 | 156400 | 344 |
| 411 | 20240415 | 114100 | 17788120300 | 156500 | 156400 | 156500 | 156400 | 247 |
| 412 | 20240415 | 114000 | 17749483400 | 156500 | 156400 | 156500 | 156200 | 164 |
| 413 | 20240415 | 113900 | 17723839700 | 156400 | 156300 | 156500 | 156300 | 340 |
| 414 | 20240415 | 113800 | 17670685500 | 156300 | 156300 | 156800 | 156100 | 631 |
| 415 | 20240415 | 113700 | 17571998900 | 156200 | 155900 | 156400 | 155800 | 601 |
| 416 | 20240415 | 113600 | 17478135500 | 155900 | 155700 | 155900 | 155700 | 109 |
| 417 | 20240415 | 113500 | 17461153400 | 155700 | 155600 | 155800 | 155400 | 122 |
| 418 | 20240415 | 113400 | 17442156700 | 155400 | 155100 | 155600 | 155100 | 351 |
| 419 | 20240415 | 113300 | 17387596700 | 155100 | 155100 | 155200 | 155000 | 108 |
| 420 | 20240415 | 113200 | 17370845800 | 155100 | 155100 | 155200 | 155000 | 87 |
| 421 | 20240415 | 113100 | 17357350300 | 155100 | 155200 | 155200 | 155100 | 262 |
| 422 | 20240415 | 113000 | 17316698900 | 155200 | 155100 | 155200 | 155000 | 128 |
| 423 | 20240415 | 112900 | 17296850200 | 155000 | 155100 | 155200 | 155000 | 156 |
| 424 | 20240415 | 112800 | 17272657500 | 155100 | 155100 | 155100 | 155000 | 287 |
| 425 | 20240415 | 112700 | 17228167000 | 155100 | 155400 | 155500 | 155100 | 353 |
| 426 | 20240415 | 112600 | 17173342500 | 155400 | 155600 | 155600 | 155400 | 232 |
| 427 | 20240415 | 112500 | 17137257600 | 155500 | 155300 | 155600 | 155200 | 296 |
| 428 | 20240415 | 112400 | 17091260600 | 155200 | 155800 | 155800 | 155000 | 1117 |
| 429 | 20240415 | 112300 | 16917592700 | 155800 | 156000 | 156000 | 155700 | 166 |
| 430 | 20240415 | 112200 | 16891728400 | 156100 | 156700 | 156800 | 156100 | 1490 |
| 431 | 20240415 | 112100 | 16658615600 | 156600 | 157000 | 157000 | 156600 | 330 |
| 432 | 20240415 | 112000 | 16606860300 | 157000 | 156800 | 157000 | 156500 | 1020 |
| 433 | 20240415 | 111900 | 16446853100 | 156700 | 155800 | 156800 | 155700 | 874 |
| 434 | 20240415 | 111800 | 16310113100 | 156400 | 156300 | 156600 | 156100 | 2477 |
| 435 | 20240415 | 111700 | 15922716600 | 156300 | 155600 | 156500 | 155600 | 1559 |
| 436 | 20240415 | 111600 | 15679474100 | 155500 | 155000 | 155500 | 154700 | 1336 |
| 437 | 20240415 | 111500 | 15472278900 | 155000 | 155300 | 155400 | 155000 | 885 |
| 438 | 20240415 | 111400 | 15334886800 | 155400 | 155400 | 155400 | 155300 | 250 |
| 439 | 20240415 | 111300 | 15296042700 | 155400 | 155200 | 155400 | 155200 | 347 |
| 440 | 20240415 | 111200 | 15242148600 | 155200 | 155200 | 155300 | 155100 | 429 |
| 441 | 20240415 | 111100 | 15175591200 | 155200 | 155200 | 155400 | 155100 | 755 |
| 442 | 20240415 | 111000 | 15058353600 | 155100 | 155100 | 155100 | 155000 | 692 |
| 443 | 20240415 | 110900 | 14951071400 | 155100 | 154600 | 155200 | 154600 | 1122 |
| 444 | 20240415 | 110800 | 14777160700 | 154700 | 154600 | 154700 | 154500 | 264 |
| 445 | 20240415 | 110700 | 14736344200 | 154700 | 154600 | 154700 | 154500 | 258 |
| 446 | 20240415 | 110600 | 14696449200 | 154600 | 154300 | 154600 | 154300 | 380 |
| 447 | 20240415 | 110500 | 14637751600 | 154400 | 154500 | 154500 | 154300 | 1027 |
| 448 | 20240415 | 110400 | 14479178700 | 154500 | 154400 | 154500 | 154300 | 466 |
| 449 | 20240415 | 110300 | 14407225700 | 154300 | 154300 | 154400 | 154100 | 283 |
| 450 | 20240415 | 110200 | 14363553000 | 154100 | 154200 | 154300 | 154000 | 527 |
| 451 | 20240415 | 110100 | 14282283700 | 153900 | 153700 | 154100 | 153700 | 481 |
| 452 | 20240415 | 110000 | 14208237700 | 153700 | 153600 | 153700 | 153400 | 726 |
| 453 | 20240415 | 105900 | 14096762400 | 153600 | 153600 | 153800 | 153600 | 174 |
| 454 | 20240415 | 105800 | 14070021700 | 153600 | 153700 | 153900 | 153500 | 267 |
| 455 | 20240415 | 105700 | 14028993200 | 153600 | 153700 | 153800 | 153500 | 228 |
| 456 | 20240415 | 105600 | 13993975900 | 153600 | 153600 | 153800 | 153600 | 143 |
| 457 | 20240415 | 105500 | 13972001400 | 153600 | 153600 | 153700 | 153500 | 731 |
| 458 | 20240415 | 105400 | 13859731200 | 153700 | 154200 | 154200 | 153700 | 459 |
| 459 | 20240415 | 105300 | 13789084800 | 154200 | 153700 | 154200 | 153700 | 265 |
| 460 | 20240415 | 105200 | 13748274900 | 154000 | 153700 | 154000 | 153600 | 346 |
| 461 | 20240415 | 105100 | 13695092800 | 153800 | 154000 | 154300 | 153500 | 222 |
| 462 | 20240415 | 105000 | 13660946300 | 154300 | 153600 | 154300 | 153400 | 650 |
| 463 | 20240415 | 104900 | 13560887700 | 153600 | 153800 | 153900 | 153500 | 710 |
| 464 | 20240415 | 104800 | 13451789900 | 153700 | 153700 | 153800 | 153700 | 210 |
| 465 | 20240415 | 104700 | 13419507400 | 153600 | 153400 | 153800 | 153300 | 360 |
| 466 | 20240415 | 104600 | 13364256000 | 153300 | 153200 | 153400 | 153100 | 124 |
| 467 | 20240415 | 104500 | 13345257800 | 153100 | 153100 | 153200 | 153000 | 259 |
| 468 | 20240415 | 104400 | 13305604100 | 153100 | 152900 | 153100 | 152900 | 213 |
| 469 | 20240415 | 104300 | 13273020000 | 152900 | 153000 | 153100 | 152900 | 1147 |
| 470 | 20240415 | 104200 | 13097540800 | 153100 | 153300 | 153400 | 153100 | 715 |
| 471 | 20240415 | 104100 | 12988005200 | 153300 | 153300 | 153500 | 153300 | 101 |
| 472 | 20240415 | 104000 | 12972521600 | 153100 | 153200 | 153300 | 153100 | 160 |
| 473 | 20240415 | 103900 | 12948003300 | 153200 | 153200 | 153300 | 153100 | 418 |
| 474 | 20240415 | 103800 | 12883962500 | 153200 | 153300 | 153300 | 153100 | 205 |
| 475 | 20240415 | 103700 | 12852560600 | 153300 | 153100 | 153500 | 153100 | 450 |
| 476 | 20240415 | 103600 | 12783596700 | 153100 | 153400 | 153700 | 153000 | 2094 |
| 477 | 20240415 | 103500 | 12462844500 | 153400 | 153600 | 153600 | 153300 | 474 |
| 478 | 20240415 | 103400 | 12390104900 | 153500 | 153600 | 153600 | 153500 | 132 |
| 479 | 20240415 | 103300 | 12369839100 | 153500 | 153400 | 153600 | 153400 | 411 |
| 480 | 20240415 | 103200 | 12306759000 | 153500 | 153900 | 154000 | 153400 | 1720 |
| 481 | 20240415 | 103100 | 12042407500 | 153900 | 154400 | 154400 | 153900 | 2716 |
| 482 | 20240415 | 103000 | 11623911900 | 154400 | 154300 | 154400 | 154300 | 420 |
| 483 | 20240415 | 102900 | 11559095500 | 154300 | 154300 | 154400 | 154300 | 275 |
| 484 | 20240415 | 102800 | 11516660000 | 154400 | 154500 | 154500 | 154400 | 269 |
| 485 | 20240415 | 102700 | 11475116000 | 154400 | 154600 | 154600 | 154300 | 867 |
| 486 | 20240415 | 102600 | 11341233300 | 154700 | 154700 | 154800 | 154600 | 87 |
| 487 | 20240415 | 102500 | 11327776700 | 154600 | 154500 | 154700 | 154500 | 224 |
| 488 | 20240415 | 102400 | 11293141000 | 154500 | 154600 | 154600 | 154400 | 298 |
| 489 | 20240415 | 102300 | 11247100200 | 154600 | 154700 | 154700 | 154500 | 933 |
| 490 | 20240415 | 102200 | 11102833100 | 154700 | 154800 | 154900 | 154700 | 1274 |
| 491 | 20240415 | 102100 | 10905699200 | 154800 | 155200 | 155300 | 154800 | 891 |
| 492 | 20240415 | 102000 | 10767602500 | 155200 | 155200 | 155300 | 155100 | 124 |
| 493 | 20240415 | 101900 | 10748360800 | 155100 | 155000 | 155100 | 155000 | 303 |
| 494 | 20240415 | 101800 | 10701373800 | 155000 | 155200 | 155300 | 155000 | 437 |
| 495 | 20240415 | 101700 | 10633581300 | 155200 | 155600 | 155600 | 155200 | 608 |
| 496 | 20240415 | 101600 | 10539052900 | 155600 | 155800 | 155900 | 155600 | 379 |
| 497 | 20240415 | 101500 | 10480007500 | 155800 | 156300 | 156300 | 155800 | 536 |
| 498 | 20240415 | 101400 | 10396374400 | 156300 | 156200 | 156300 | 156200 | 93 |
| 499 | 20240415 | 101300 | 10381840200 | 156200 | 156100 | 156300 | 156100 | 157 |
| 500 | 20240415 | 101200 | 10357309100 | 155900 | 156300 | 156300 | 155900 | 546 |
| 501 | 20240415 | 101100 | 10272046000 | 156300 | 156500 | 156600 | 156300 | 375 |
| 502 | 20240415 | 101000 | 10213381200 | 156500 | 156400 | 156500 | 156400 | 101 |
| 503 | 20240415 | 100900 | 10197578700 | 156400 | 156400 | 156500 | 156300 | 140 |
| 504 | 20240415 | 100800 | 10175685900 | 156400 | 156200 | 156600 | 156200 | 295 |
| 505 | 20240415 | 100700 | 10129554900 | 156300 | 156100 | 156300 | 156100 | 166 |
| 506 | 20240415 | 100600 | 10103626100 | 156400 | 156100 | 156400 | 156100 | 190 |
| 507 | 20240415 | 100500 | 10073939100 | 156100 | 156200 | 156200 | 156000 | 102 |
| 508 | 20240415 | 100400 | 10058018400 | 156000 | 156200 | 156400 | 156000 | 141 |
| 509 | 20240415 | 100300 | 10036001600 | 156300 | 156000 | 156600 | 156000 | 300 |
| 510 | 20240415 | 100200 | 9989050400 | 156000 | 156200 | 156600 | 156000 | 694 |
| 511 | 20240415 | 100100 | 9880496800 | 156400 | 155700 | 156600 | 155700 | 501 |
| 512 | 20240415 | 100000 | 9802234200 | 155700 | 155500 | 155700 | 155400 | 226 |
| 513 | 20240415 | 095900 | 9767091400 | 155500 | 155300 | 155500 | 155300 | 139 |
| 514 | 20240415 | 095800 | 9745492000 | 155200 | 155400 | 155500 | 155200 | 172 |
| 515 | 20240415 | 095700 | 9718772500 | 155600 | 155500 | 155700 | 155200 | 545 |
| 516 | 20240415 | 095600 | 9634051000 | 155500 | 155600 | 155600 | 155400 | 246 |
| 517 | 20240415 | 095500 | 9595806800 | 155600 | 155500 | 155900 | 155500 | 297 |
| 518 | 20240415 | 095400 | 9549606200 | 155500 | 155100 | 155900 | 155100 | 617 |
| 519 | 20240415 | 095300 | 9453802000 | 155000 | 155000 | 155100 | 154900 | 618 |
| 520 | 20240415 | 095200 | 9358040700 | 155000 | 155300 | 155300 | 155000 | 1545 |
| 521 | 20240415 | 095100 | 9118384300 | 155400 | 155300 | 155400 | 155200 | 359 |
| 522 | 20240415 | 095000 | 9062636400 | 155400 | 155800 | 155800 | 155400 | 873 |
| 523 | 20240415 | 094900 | 8926793900 | 155700 | 155600 | 155700 | 155500 | 302 |
| 524 | 20240415 | 094800 | 8879801400 | 155600 | 155500 | 155700 | 155400 | 178 |
| 525 | 20240415 | 094700 | 8852110600 | 155400 | 155300 | 155500 | 155300 | 253 |
| 526 | 20240415 | 094600 | 8812813500 | 155300 | 155600 | 155600 | 155300 | 501 |
| 527 | 20240415 | 094500 | 8734931100 | 155600 | 155500 | 156000 | 155500 | 460 |
| 528 | 20240415 | 094400 | 8663325900 | 155500 | 155500 | 155500 | 155300 | 683 |
| 529 | 20240415 | 094300 | 8557219000 | 155400 | 155500 | 155600 | 155200 | 1226 |
| 530 | 20240415 | 094200 | 8366739100 | 155500 | 155700 | 156000 | 155400 | 1527 |
| 531 | 20240415 | 094100 | 8129237500 | 155700 | 156100 | 156100 | 155700 | 2545 |
| 532 | 20240415 | 094000 | 7732407300 | 156100 | 156200 | 156200 | 156000 | 1283 |
| 533 | 20240415 | 093900 | 7532120600 | 156200 | 156700 | 156800 | 156200 | 1243 |
| 534 | 20240415 | 093800 | 7337700600 | 156700 | 156600 | 156800 | 156600 | 368 |
| 535 | 20240415 | 093700 | 7280055300 | 156600 | 156700 | 156800 | 156600 | 417 |
| 536 | 20240415 | 093600 | 7214708500 | 156800 | 156600 | 158300 | 156500 | 784 |
| 537 | 20240415 | 093500 | 7091728800 | 156600 | 157500 | 157700 | 156600 | 3182 |
| 538 | 20240415 | 093400 | 6592076300 | 157400 | 157300 | 157500 | 157200 | 513 |
| 539 | 20240415 | 093300 | 6511411900 | 157200 | 157200 | 157300 | 157200 | 262 |
| 540 | 20240415 | 093200 | 6470208400 | 157200 | 157600 | 157700 | 157200 | 926 |
| 541 | 20240415 | 093100 | 6324455200 | 157500 | 157500 | 157700 | 157400 | 318 |
| 542 | 20240415 | 093000 | 6274366800 | 157400 | 157700 | 157800 | 157400 | 309 |
| 543 | 20240415 | 092900 | 6225679900 | 157600 | 158700 | 158900 | 157600 | 648 |
| 544 | 20240415 | 092800 | 6123125600 | 158600 | 158700 | 158900 | 158600 | 185 |
| 545 | 20240415 | 092700 | 6093758600 | 158800 | 158800 | 158800 | 158700 | 150 |
| 546 | 20240415 | 092600 | 6069938800 | 158800 | 158600 | 158800 | 158500 | 260 |
| 547 | 20240415 | 092500 | 6028695300 | 158600 | 158400 | 158700 | 158400 | 237 |
| 548 | 20240415 | 092400 | 5991126700 | 158400 | 157600 | 158400 | 157600 | 294 |
| 549 | 20240415 | 092300 | 5944633300 | 157500 | 157400 | 158000 | 157300 | 291 |
| 550 | 20240415 | 092200 | 5898806000 | 157400 | 157100 | 157900 | 157100 | 688 |
| 551 | 20240415 | 092100 | 5790495500 | 157100 | 156900 | 157600 | 156700 | 1657 |
| 552 | 20240415 | 092000 | 5530521000 | 156800 | 157600 | 157700 | 156800 | 4499 |
| 553 | 20240415 | 091900 | 4822806900 | 157600 | 158300 | 158400 | 157600 | 2063 |
| 554 | 20240415 | 091800 | 4496865600 | 158400 | 158500 | 158700 | 158300 | 577 |
| 555 | 20240415 | 091700 | 4405477800 | 158500 | 158500 | 159000 | 158400 | 293 |
| 556 | 20240415 | 091600 | 4359028200 | 158600 | 158500 | 159000 | 158300 | 887 |
| 557 | 20240415 | 091500 | 4218452300 | 158600 | 159700 | 159700 | 158500 | 1101 |
| 558 | 20240415 | 091400 | 4043319500 | 159700 | 159800 | 159800 | 159600 | 395 |
| 559 | 20240415 | 091300 | 3980240800 | 159800 | 159900 | 160300 | 159600 | 689 |
| 560 | 20240415 | 091200 | 3870158800 | 160300 | 158800 | 160300 | 158500 | 1809 |
| 561 | 20240415 | 091100 | 3582019600 | 158700 | 159000 | 159500 | 158700 | 1262 |
| 562 | 20240415 | 091000 | 3381508600 | 159100 | 159300 | 159600 | 158900 | 594 |
| 563 | 20240415 | 090900 | 3286879700 | 159400 | 158900 | 159500 | 158500 | 1092 |
| 564 | 20240415 | 090800 | 3113291400 | 158900 | 158800 | 159000 | 158200 | 567 |
| 565 | 20240415 | 090700 | 3023289900 | 158500 | 158100 | 158500 | 158000 | 820 |
| 566 | 20240415 | 090600 | 2893630900 | 158200 | 158200 | 158200 | 157800 | 810 |
| 567 | 20240415 | 090500 | 2765638600 | 157800 | 159000 | 159000 | 157500 | 2937 |
| 568 | 20240415 | 090400 | 2301435300 | 158700 | 158400 | 159200 | 158300 | 1435 |
| 569 | 20240415 | 090300 | 2073848300 | 158400 | 159000 | 159500 | 158200 | 2676 |
| 570 | 20240415 | 090200 | 1649324500 | 159000 | 158700 | 159300 | 158400 | 1809 |
| 571 | 20240415 | 090100 | 1362113900 | 158700 | 159600 | 159600 | 158200 | 3175 |
| 572 | 20240415 | 090000 | 857967200 | 159500 | 161900 | 162000 | 159500 | 5315 |