35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 191000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 3 | 20240418 | 190900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 4 | 20240418 | 190800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 5 | 20240418 | 190700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 6 | 20240418 | 190600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 7 | 20240418 | 190500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 8 | 20240418 | 190400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 9 | 20240418 | 190300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 10 | 20240418 | 190200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 11 | 20240418 | 190100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 12 | 20240418 | 190000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 13 | 20240418 | 185900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 14 | 20240418 | 185800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 15 | 20240418 | 185700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 16 | 20240418 | 185600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 17 | 20240418 | 185500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 18 | 20240418 | 185400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 19 | 20240418 | 185300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 20 | 20240418 | 185200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 21 | 20240418 | 185100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 22 | 20240418 | 185000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 23 | 20240418 | 184900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 24 | 20240418 | 184800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 25 | 20240418 | 184700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 26 | 20240418 | 184600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 27 | 20240418 | 184500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 28 | 20240418 | 184400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 29 | 20240418 | 184300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 30 | 20240418 | 184200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 31 | 20240418 | 184100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 32 | 20240418 | 184000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 33 | 20240418 | 183900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 34 | 20240418 | 183800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 35 | 20240418 | 183700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 36 | 20240418 | 183600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 37 | 20240418 | 183500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 38 | 20240418 | 183400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 39 | 20240418 | 183300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 40 | 20240418 | 183200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 41 | 20240418 | 183100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 42 | 20240418 | 183000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 43 | 20240418 | 182900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 44 | 20240418 | 182800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 45 | 20240418 | 182700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 46 | 20240418 | 182600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 47 | 20240418 | 182500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 48 | 20240418 | 182400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 49 | 20240418 | 182300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 50 | 20240418 | 182200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 51 | 20240418 | 182100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 52 | 20240418 | 182000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 53 | 20240418 | 181900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 54 | 20240418 | 181800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 55 | 20240418 | 181700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 56 | 20240418 | 181600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 57 | 20240418 | 181500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 58 | 20240418 | 181400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 59 | 20240418 | 181300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 60 | 20240418 | 181200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 61 | 20240418 | 181100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 62 | 20240418 | 181000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 63 | 20240418 | 180900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 64 | 20240418 | 180800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 65 | 20240418 | 180700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 66 | 20240418 | 180600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 67 | 20240418 | 180500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 68 | 20240418 | 180400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 69 | 20240418 | 180300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 70 | 20240418 | 180200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 71 | 20240418 | 180100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 72 | 20240418 | 180000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 73 | 20240418 | 175900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 74 | 20240418 | 175800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 75 | 20240418 | 175700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 76 | 20240418 | 175600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 77 | 20240418 | 175500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 78 | 20240418 | 175400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 79 | 20240418 | 175300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 80 | 20240418 | 175200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 81 | 20240418 | 175100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 82 | 20240418 | 175000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 83 | 20240418 | 174900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 84 | 20240418 | 174800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 85 | 20240418 | 174700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 86 | 20240418 | 174600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 87 | 20240418 | 174500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 88 | 20240418 | 174400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 89 | 20240418 | 174300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 90 | 20240418 | 174200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 91 | 20240418 | 174100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 92 | 20240418 | 174000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 93 | 20240418 | 173900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 94 | 20240418 | 173800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 95 | 20240418 | 173700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 96 | 20240418 | 173600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 97 | 20240418 | 173500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 98 | 20240418 | 173400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 99 | 20240418 | 173300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 100 | 20240418 | 173200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 101 | 20240418 | 173100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 102 | 20240418 | 173000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 103 | 20240418 | 172900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 104 | 20240418 | 172800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 105 | 20240418 | 172700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 106 | 20240418 | 172600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 107 | 20240418 | 172500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 108 | 20240418 | 172400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 109 | 20240418 | 172300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 110 | 20240418 | 172200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 111 | 20240418 | 172100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 112 | 20240418 | 172000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 113 | 20240418 | 171900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 114 | 20240418 | 171800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 115 | 20240418 | 171700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 116 | 20240418 | 171600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 117 | 20240418 | 171500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 118 | 20240418 | 171400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 119 | 20240418 | 171300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 120 | 20240418 | 171200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 121 | 20240418 | 171100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 122 | 20240418 | 171000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 123 | 20240418 | 170900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 124 | 20240418 | 170800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 125 | 20240418 | 170700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 126 | 20240418 | 170600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 127 | 20240418 | 170500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 128 | 20240418 | 170400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 129 | 20240418 | 170300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 130 | 20240418 | 170200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 131 | 20240418 | 170100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 132 | 20240418 | 170000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 133 | 20240418 | 165900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 134 | 20240418 | 165800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 135 | 20240418 | 165700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 136 | 20240418 | 165600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 137 | 20240418 | 165500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 138 | 20240418 | 165400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 139 | 20240418 | 165300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 140 | 20240418 | 165200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 141 | 20240418 | 165100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 142 | 20240418 | 165000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 143 | 20240418 | 164900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 144 | 20240418 | 164800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 145 | 20240418 | 164700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 146 | 20240418 | 164600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 147 | 20240418 | 164500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 148 | 20240418 | 164400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 149 | 20240418 | 164300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 150 | 20240418 | 164200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 151 | 20240418 | 164100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 152 | 20240418 | 164000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 153 | 20240418 | 163900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 154 | 20240418 | 163800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 155 | 20240418 | 163700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 156 | 20240418 | 163600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 157 | 20240418 | 163500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 158 | 20240418 | 163400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 159 | 20240418 | 163300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 160 | 20240418 | 163200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 161 | 20240418 | 163100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 162 | 20240418 | 163000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 163 | 20240418 | 162900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 164 | 20240418 | 162800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 165 | 20240418 | 162700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 166 | 20240418 | 162600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 167 | 20240418 | 162500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 168 | 20240418 | 162400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 169 | 20240418 | 162300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 170 | 20240418 | 162200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 171 | 20240418 | 162100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 172 | 20240418 | 162000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 173 | 20240418 | 161900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 174 | 20240418 | 161800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 175 | 20240418 | 161700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 176 | 20240418 | 161600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 177 | 20240418 | 161500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 178 | 20240418 | 161400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 179 | 20240418 | 161300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 180 | 20240418 | 161200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 181 | 20240418 | 161100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 182 | 20240418 | 161000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 183 | 20240418 | 160900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 184 | 20240418 | 160800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 185 | 20240418 | 160700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 186 | 20240418 | 160600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 187 | 20240418 | 160500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 188 | 20240418 | 160400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 189 | 20240418 | 160300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 190 | 20240418 | 160200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 191 | 20240418 | 160100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 192 | 20240418 | 160000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 193 | 20240418 | 155900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 194 | 20240418 | 155800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 195 | 20240418 | 155700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 196 | 20240418 | 155600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 197 | 20240418 | 155500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 198 | 20240418 | 155400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 199 | 20240418 | 155300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 200 | 20240418 | 155200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 201 | 20240418 | 155100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 202 | 20240418 | 155000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 203 | 20240418 | 154900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 204 | 20240418 | 154800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 205 | 20240418 | 154700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 206 | 20240418 | 154600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 207 | 20240418 | 154500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 208 | 20240418 | 154400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 209 | 20240418 | 154300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 210 | 20240418 | 154200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 211 | 20240418 | 154100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 212 | 20240418 | 154000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 213 | 20240418 | 153900 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 214 | 20240418 | 153800 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 215 | 20240418 | 153700 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 216 | 20240418 | 153600 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 217 | 20240418 | 153500 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 218 | 20240418 | 153400 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 219 | 20240418 | 153300 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 220 | 20240418 | 153200 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 221 | 20240418 | 153100 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 0 |
| 222 | 20240418 | 153000 | 17720644200 | 156800 | 156800 | 156800 | 156800 | 9671 |
| 223 | 20240418 | 152900 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 224 | 20240418 | 152800 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 225 | 20240418 | 152700 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 226 | 20240418 | 152600 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 227 | 20240418 | 152500 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 228 | 20240418 | 152400 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 229 | 20240418 | 152300 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 230 | 20240418 | 152200 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 231 | 20240418 | 152100 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 232 | 20240418 | 152000 | 16204231400 | 157000 | 157000 | 157000 | 157000 | 0 |
| 233 | 20240418 | 151900 | 16204231400 | 157000 | 157000 | 157100 | 156900 | 503 |
| 234 | 20240418 | 151800 | 16125239500 | 157000 | 156900 | 157000 | 156900 | 449 |
| 235 | 20240418 | 151700 | 16054750200 | 156900 | 156900 | 157000 | 156800 | 974 |
| 236 | 20240418 | 151600 | 15901932600 | 156800 | 156900 | 156900 | 156800 | 239 |
| 237 | 20240418 | 151500 | 15864452100 | 156900 | 156800 | 157000 | 156800 | 570 |
| 238 | 20240418 | 151400 | 15775035800 | 156900 | 156800 | 156900 | 156800 | 657 |
| 239 | 20240418 | 151300 | 15672015700 | 156900 | 157000 | 157100 | 156700 | 676 |
| 240 | 20240418 | 151200 | 15565947300 | 157000 | 156800 | 157100 | 156700 | 765 |
| 241 | 20240418 | 151100 | 15445963500 | 156800 | 156900 | 157000 | 156800 | 490 |
| 242 | 20240418 | 151000 | 15369102600 | 156900 | 157100 | 157100 | 156900 | 484 |
| 243 | 20240418 | 150900 | 15293153900 | 157000 | 157100 | 157100 | 157000 | 377 |
| 244 | 20240418 | 150800 | 15233957900 | 157000 | 157100 | 157100 | 157000 | 367 |
| 245 | 20240418 | 150700 | 15176326500 | 157000 | 157100 | 157200 | 157000 | 520 |
| 246 | 20240418 | 150600 | 15094647100 | 157000 | 157200 | 157300 | 157000 | 339 |
| 247 | 20240418 | 150500 | 15041381800 | 157200 | 157000 | 157200 | 157000 | 805 |
| 248 | 20240418 | 150400 | 14914925300 | 157100 | 157100 | 157200 | 157000 | 703 |
| 249 | 20240418 | 150300 | 14804491100 | 157100 | 157200 | 157300 | 157100 | 370 |
| 250 | 20240418 | 150200 | 14746332700 | 157200 | 157300 | 157400 | 157200 | 387 |
| 251 | 20240418 | 150100 | 14685477500 | 157400 | 157200 | 157400 | 157200 | 635 |
| 252 | 20240418 | 150000 | 14585608500 | 157300 | 157200 | 157300 | 157200 | 300 |
| 253 | 20240418 | 145900 | 14538441100 | 157300 | 157300 | 157400 | 157200 | 339 |
| 254 | 20240418 | 145800 | 14485123700 | 157300 | 157400 | 157500 | 157300 | 355 |
| 255 | 20240418 | 145700 | 14429270100 | 157400 | 157300 | 157400 | 157200 | 659 |
| 256 | 20240418 | 145600 | 14325587300 | 157400 | 157300 | 157400 | 157300 | 564 |
| 257 | 20240418 | 145500 | 14236840200 | 157300 | 157300 | 157400 | 157200 | 426 |
| 258 | 20240418 | 145400 | 14169825000 | 157400 | 157400 | 157400 | 157300 | 309 |
| 259 | 20240418 | 145300 | 14121215100 | 157300 | 157200 | 157400 | 157200 | 831 |
| 260 | 20240418 | 145200 | 13990445700 | 157300 | 157300 | 157400 | 157000 | 434 |
| 261 | 20240418 | 145100 | 13922218200 | 157300 | 157200 | 157400 | 157000 | 965 |
| 262 | 20240418 | 145000 | 13770534200 | 157200 | 157300 | 157400 | 157200 | 285 |
| 263 | 20240418 | 144900 | 13725721900 | 157300 | 157400 | 157400 | 157300 | 463 |
| 264 | 20240418 | 144800 | 13652877900 | 157400 | 157400 | 157500 | 157400 | 187 |
| 265 | 20240418 | 144700 | 13623440400 | 157500 | 157500 | 157500 | 157400 | 182 |
| 266 | 20240418 | 144600 | 13594789700 | 157500 | 157400 | 157500 | 157400 | 206 |
| 267 | 20240418 | 144500 | 13562362000 | 157400 | 157400 | 157500 | 157300 | 340 |
| 268 | 20240418 | 144400 | 13508857500 | 157300 | 157400 | 157500 | 157200 | 336 |
| 269 | 20240418 | 144300 | 13455997400 | 157500 | 157500 | 157500 | 157400 | 199 |
| 270 | 20240418 | 144200 | 13424670200 | 157500 | 157400 | 157500 | 157400 | 319 |
| 271 | 20240418 | 144100 | 13374441900 | 157400 | 157300 | 157500 | 157100 | 666 |
| 272 | 20240418 | 144000 | 13269652700 | 157300 | 157300 | 157400 | 157200 | 174 |
| 273 | 20240418 | 143900 | 13242282600 | 157400 | 157300 | 157400 | 157300 | 224 |
| 274 | 20240418 | 143800 | 13207042100 | 157300 | 157300 | 157400 | 157300 | 223 |
| 275 | 20240418 | 143700 | 13171959000 | 157300 | 157200 | 157400 | 157100 | 579 |
| 276 | 20240418 | 143600 | 13080940300 | 157100 | 157200 | 157300 | 157100 | 307 |
| 277 | 20240418 | 143500 | 13032692800 | 157300 | 157200 | 157300 | 157100 | 313 |
| 278 | 20240418 | 143400 | 12983482200 | 157200 | 157200 | 157300 | 157100 | 659 |
| 279 | 20240418 | 143300 | 12879901400 | 157100 | 157200 | 157200 | 157100 | 194 |
| 280 | 20240418 | 143200 | 12849419400 | 157100 | 157200 | 157300 | 157100 | 219 |
| 281 | 20240418 | 143100 | 12815006100 | 157300 | 157300 | 157300 | 157200 | 167 |
| 282 | 20240418 | 143000 | 12788749300 | 157300 | 157100 | 157300 | 157100 | 288 |
| 283 | 20240418 | 142900 | 12743483100 | 157200 | 157200 | 157200 | 157100 | 231 |
| 284 | 20240418 | 142800 | 12707187300 | 157200 | 157200 | 157300 | 157000 | 313 |
| 285 | 20240418 | 142700 | 12657989000 | 157200 | 157300 | 157300 | 157200 | 211 |
| 286 | 20240418 | 142600 | 12624811600 | 157300 | 157200 | 157300 | 157200 | 209 |
| 287 | 20240418 | 142500 | 12591952300 | 157200 | 156800 | 157300 | 156700 | 650 |
| 288 | 20240418 | 142400 | 12489963400 | 156700 | 156500 | 156900 | 156500 | 937 |
| 289 | 20240418 | 142300 | 12343188900 | 156600 | 156600 | 156600 | 156500 | 273 |
| 290 | 20240418 | 142200 | 12300461600 | 156500 | 156500 | 156600 | 156500 | 244 |
| 291 | 20240418 | 142100 | 12262264900 | 156600 | 156500 | 156600 | 156500 | 133 |
| 292 | 20240418 | 142000 | 12241445300 | 156500 | 156600 | 156600 | 156500 | 270 |
| 293 | 20240418 | 141900 | 12199183400 | 156500 | 156500 | 156600 | 156500 | 299 |
| 294 | 20240418 | 141800 | 12152382700 | 156600 | 156500 | 156600 | 156500 | 221 |
| 295 | 20240418 | 141700 | 12117786700 | 156600 | 156500 | 156600 | 156500 | 324 |
| 296 | 20240418 | 141600 | 12067068500 | 156500 | 156600 | 156600 | 156500 | 484 |
| 297 | 20240418 | 141500 | 11991320500 | 156600 | 156600 | 156700 | 156500 | 276 |
| 298 | 20240418 | 141400 | 11948096300 | 156600 | 156600 | 156700 | 156600 | 126 |
| 299 | 20240418 | 141300 | 11928362200 | 156600 | 156600 | 156700 | 156600 | 122 |
| 300 | 20240418 | 141200 | 11909254300 | 156600 | 156600 | 156700 | 156500 | 221 |
| 301 | 20240418 | 141100 | 11874645500 | 156500 | 156500 | 156600 | 156500 | 191 |
| 302 | 20240418 | 141000 | 11844745100 | 156500 | 156600 | 156600 | 156500 | 244 |
| 303 | 20240418 | 140900 | 11806548200 | 156600 | 156600 | 156700 | 156500 | 301 |
| 304 | 20240418 | 140800 | 11759412500 | 156600 | 156600 | 156600 | 156500 | 427 |
| 305 | 20240418 | 140700 | 11692564900 | 156500 | 156600 | 156600 | 156500 | 448 |
| 306 | 20240418 | 140600 | 11622419600 | 156500 | 156500 | 156600 | 156500 | 501 |
| 307 | 20240418 | 140500 | 11544006400 | 156500 | 156600 | 156700 | 156500 | 649 |
| 308 | 20240418 | 140400 | 11442389800 | 156700 | 156600 | 156700 | 156600 | 308 |
| 309 | 20240418 | 140300 | 11394152900 | 156600 | 156600 | 156700 | 156600 | 435 |
| 310 | 20240418 | 140200 | 11326028300 | 156600 | 156600 | 156700 | 156600 | 220 |
| 311 | 20240418 | 140100 | 11291567800 | 156700 | 156600 | 156700 | 156600 | 220 |
| 312 | 20240418 | 140000 | 11257107600 | 156600 | 156600 | 156700 | 156600 | 277 |
| 313 | 20240418 | 135900 | 11213711600 | 156600 | 156600 | 156700 | 156600 | 233 |
| 314 | 20240418 | 135800 | 11177219400 | 156700 | 156700 | 156700 | 156600 | 173 |
| 315 | 20240418 | 135700 | 11150120700 | 156700 | 156700 | 156800 | 156600 | 130 |
| 316 | 20240418 | 135600 | 11129748700 | 156700 | 156700 | 156800 | 156700 | 274 |
| 317 | 20240418 | 135500 | 11086810400 | 156700 | 156700 | 156800 | 156600 | 135 |
| 318 | 20240418 | 135400 | 11065661700 | 156800 | 156600 | 156800 | 156600 | 216 |
| 319 | 20240418 | 135300 | 11031825700 | 156600 | 156600 | 156700 | 156600 | 87 |
| 320 | 20240418 | 135200 | 11018197200 | 156700 | 156600 | 156800 | 156600 | 254 |
| 321 | 20240418 | 135100 | 10978405700 | 156700 | 156600 | 156700 | 156600 | 490 |
| 322 | 20240418 | 135000 | 10901633200 | 156700 | 156800 | 156800 | 156600 | 150 |
| 323 | 20240418 | 134900 | 10878129400 | 156700 | 156800 | 156800 | 156600 | 230 |
| 324 | 20240418 | 134800 | 10842089200 | 156800 | 156800 | 156800 | 156600 | 1518 |
| 325 | 20240418 | 134700 | 10604222200 | 156700 | 156800 | 156800 | 156700 | 255 |
| 326 | 20240418 | 134600 | 10564246200 | 156900 | 156900 | 156900 | 156800 | 97 |
| 327 | 20240418 | 134500 | 10549031400 | 156900 | 156800 | 156900 | 156800 | 227 |
| 328 | 20240418 | 134400 | 10513435300 | 156800 | 156800 | 156900 | 156800 | 319 |
| 329 | 20240418 | 134300 | 10463413100 | 156900 | 156900 | 156900 | 156800 | 190 |
| 330 | 20240418 | 134200 | 10433613400 | 156900 | 156800 | 156900 | 156800 | 97 |
| 331 | 20240418 | 134100 | 10418396900 | 156900 | 156900 | 157000 | 156800 | 135 |
| 332 | 20240418 | 134000 | 10397216700 | 156900 | 156900 | 157000 | 156900 | 103 |
| 333 | 20240418 | 133900 | 10381051800 | 157000 | 156900 | 157000 | 156800 | 67 |
| 334 | 20240418 | 133800 | 10370539000 | 156900 | 157000 | 157000 | 156800 | 119 |
| 335 | 20240418 | 133700 | 10351865300 | 156900 | 156900 | 157100 | 156800 | 206 |
| 336 | 20240418 | 133600 | 10319529100 | 157000 | 156900 | 157000 | 156900 | 166 |
| 337 | 20240418 | 133500 | 10293471400 | 156900 | 156900 | 157000 | 156900 | 193 |
| 338 | 20240418 | 133400 | 10263174600 | 156900 | 156700 | 156900 | 156700 | 985 |
| 339 | 20240418 | 133300 | 10108711200 | 156700 | 156700 | 156800 | 156700 | 313 |
| 340 | 20240418 | 133200 | 10059661400 | 156800 | 156700 | 156800 | 156700 | 246 |
| 341 | 20240418 | 133100 | 10021102800 | 156800 | 156700 | 156800 | 156700 | 62 |
| 342 | 20240418 | 133000 | 10011386800 | 156800 | 156800 | 156800 | 156700 | 92 |
| 343 | 20240418 | 132900 | 9996969700 | 156700 | 156700 | 156800 | 156700 | 165 |
| 344 | 20240418 | 132800 | 9971110600 | 156700 | 156700 | 156800 | 156700 | 14 |
| 345 | 20240418 | 132700 | 9968916500 | 156700 | 156700 | 156800 | 156700 | 63 |
| 346 | 20240418 | 132600 | 9959042600 | 156800 | 156800 | 156800 | 156700 | 300 |
| 347 | 20240418 | 132500 | 9912010200 | 156800 | 156900 | 156900 | 156700 | 224 |
| 348 | 20240418 | 132400 | 9876875500 | 156900 | 156800 | 156900 | 156800 | 33 |
| 349 | 20240418 | 132300 | 9871699300 | 156900 | 156700 | 156900 | 156700 | 234 |
| 350 | 20240418 | 132200 | 9835000700 | 156700 | 156600 | 156800 | 156600 | 788 |
| 351 | 20240418 | 132100 | 9711528800 | 156600 | 156700 | 156700 | 156600 | 113 |
| 352 | 20240418 | 132000 | 9693830000 | 156700 | 156600 | 156700 | 156600 | 164 |
| 353 | 20240418 | 131900 | 9668140700 | 156600 | 156800 | 156800 | 156600 | 373 |
| 354 | 20240418 | 131800 | 9609700000 | 156700 | 156700 | 156800 | 156700 | 147 |
| 355 | 20240418 | 131700 | 9586664700 | 156700 | 156700 | 156700 | 156700 | 58 |
| 356 | 20240418 | 131600 | 9577576100 | 156700 | 156700 | 156800 | 156700 | 56 |
| 357 | 20240418 | 131500 | 9568799800 | 156700 | 156700 | 156800 | 156700 | 225 |
| 358 | 20240418 | 131400 | 9533524500 | 156700 | 156900 | 156900 | 156700 | 685 |
| 359 | 20240418 | 131300 | 9426109500 | 156800 | 156900 | 157000 | 156800 | 204 |
| 360 | 20240418 | 131200 | 9394104700 | 156900 | 156900 | 157000 | 156900 | 91 |
| 361 | 20240418 | 131100 | 9379821400 | 156900 | 157000 | 157000 | 156900 | 88 |
| 362 | 20240418 | 131000 | 9366012200 | 156900 | 157000 | 157000 | 156900 | 113 |
| 363 | 20240418 | 130900 | 9348281300 | 156900 | 157000 | 157000 | 156900 | 39 |
| 364 | 20240418 | 130800 | 9342161700 | 156900 | 157000 | 157000 | 156800 | 177 |
| 365 | 20240418 | 130700 | 9314392400 | 156900 | 157000 | 157000 | 156900 | 142 |
| 366 | 20240418 | 130600 | 9292111100 | 157000 | 157000 | 157100 | 156900 | 422 |
| 367 | 20240418 | 130500 | 9225856700 | 156900 | 156900 | 157000 | 156900 | 107 |
| 368 | 20240418 | 130400 | 9209063000 | 156900 | 157000 | 157000 | 156900 | 284 |
| 369 | 20240418 | 130300 | 9164483200 | 157000 | 157100 | 157200 | 157000 | 244 |
| 370 | 20240418 | 130200 | 9126153300 | 157100 | 157100 | 157200 | 157100 | 55 |
| 371 | 20240418 | 130100 | 9117512200 | 157100 | 157200 | 157200 | 157100 | 51 |
| 372 | 20240418 | 130000 | 9109497900 | 157100 | 157200 | 157200 | 157100 | 125 |
| 373 | 20240418 | 125900 | 9089854000 | 157200 | 157200 | 157200 | 157100 | 218 |
| 374 | 20240418 | 125800 | 9055594600 | 157200 | 157300 | 157300 | 157100 | 63 |
| 375 | 20240418 | 125700 | 9045690900 | 157300 | 157300 | 157300 | 157100 | 78 |
| 376 | 20240418 | 125600 | 9033426700 | 157400 | 157200 | 157500 | 157200 | 311 |
| 377 | 20240418 | 125500 | 8984513400 | 157100 | 157300 | 157400 | 157100 | 86 |
| 378 | 20240418 | 125400 | 8970982700 | 157300 | 157000 | 157300 | 157000 | 170 |
| 379 | 20240418 | 125300 | 8944255500 | 157200 | 157000 | 157200 | 156900 | 201 |
| 380 | 20240418 | 125200 | 8912689800 | 157000 | 156900 | 157100 | 156900 | 381 |
| 381 | 20240418 | 125100 | 8852884300 | 156900 | 156800 | 157000 | 156800 | 173 |
| 382 | 20240418 | 125000 | 8825741100 | 156800 | 156900 | 156900 | 156800 | 65 |
| 383 | 20240418 | 124900 | 8815548300 | 156900 | 156800 | 156900 | 156800 | 77 |
| 384 | 20240418 | 124800 | 8803472400 | 156800 | 156900 | 157000 | 156800 | 121 |
| 385 | 20240418 | 124700 | 8784490600 | 156900 | 157000 | 157000 | 156900 | 81 |
| 386 | 20240418 | 124600 | 8771781400 | 156900 | 156800 | 156900 | 156700 | 510 |
| 387 | 20240418 | 124500 | 8691804800 | 156800 | 156800 | 156800 | 156700 | 137 |
| 388 | 20240418 | 124400 | 8670328200 | 156800 | 156700 | 156800 | 156700 | 150 |
| 389 | 20240418 | 124300 | 8646822100 | 156800 | 156700 | 156800 | 156700 | 86 |
| 390 | 20240418 | 124200 | 8633339300 | 156700 | 156700 | 156800 | 156700 | 54 |
| 391 | 20240418 | 124100 | 8624876900 | 156700 | 156800 | 156800 | 156700 | 194 |
| 392 | 20240418 | 124000 | 8594474300 | 156700 | 156800 | 156800 | 156700 | 282 |
| 393 | 20240418 | 123900 | 8550269500 | 156700 | 156800 | 156800 | 156700 | 113 |
| 394 | 20240418 | 123800 | 8532554900 | 156800 | 156700 | 156800 | 156700 | 40 |
| 395 | 20240418 | 123700 | 8526283700 | 156800 | 156800 | 156800 | 156700 | 167 |
| 396 | 20240418 | 123600 | 8500101500 | 156800 | 156800 | 156900 | 156800 | 91 |
| 397 | 20240418 | 123500 | 8485832500 | 156800 | 157000 | 157000 | 156800 | 446 |
| 398 | 20240418 | 123400 | 8415864700 | 157000 | 156900 | 157000 | 156900 | 75 |
| 399 | 20240418 | 123300 | 8404093500 | 157000 | 157100 | 157100 | 156900 | 192 |
| 400 | 20240418 | 123200 | 8373950400 | 157000 | 157000 | 157100 | 157000 | 76 |
| 401 | 20240418 | 123100 | 8362014400 | 157000 | 157000 | 157100 | 157000 | 77 |
| 402 | 20240418 | 123000 | 8349922400 | 157000 | 157000 | 157100 | 157000 | 79 |
| 403 | 20240418 | 122900 | 8337518700 | 157000 | 157200 | 157200 | 157000 | 1283 |
| 404 | 20240418 | 122800 | 8135943200 | 157300 | 157300 | 157300 | 157200 | 100 |
| 405 | 20240418 | 122700 | 8120217100 | 157300 | 157400 | 157400 | 157200 | 87 |
| 406 | 20240418 | 122600 | 8106531800 | 157400 | 157200 | 157400 | 157200 | 313 |
| 407 | 20240418 | 122500 | 8057296200 | 157200 | 157400 | 157400 | 157200 | 84 |
| 408 | 20240418 | 122400 | 8044084600 | 157400 | 157200 | 157400 | 157200 | 124 |
| 409 | 20240418 | 122300 | 8024582600 | 157200 | 157300 | 157400 | 157100 | 56 |
| 410 | 20240418 | 122200 | 8015774400 | 157300 | 157100 | 157400 | 157100 | 404 |
| 411 | 20240418 | 122100 | 7952254200 | 157100 | 157100 | 157200 | 157100 | 127 |
| 412 | 20240418 | 122000 | 7932302100 | 157200 | 157200 | 157200 | 157100 | 80 |
| 413 | 20240418 | 121900 | 7919731700 | 157100 | 157200 | 157200 | 157100 | 95 |
| 414 | 20240418 | 121800 | 7904803900 | 157200 | 157200 | 157200 | 157100 | 297 |
| 415 | 20240418 | 121700 | 7858117400 | 157300 | 157200 | 157300 | 157200 | 66 |
| 416 | 20240418 | 121600 | 7847741700 | 157300 | 157300 | 157300 | 157200 | 49 |
| 417 | 20240418 | 121500 | 7840036700 | 157300 | 157300 | 157300 | 157200 | 75 |
| 418 | 20240418 | 121400 | 7828242400 | 157200 | 157400 | 157400 | 157100 | 164 |
| 419 | 20240418 | 121300 | 7802447700 | 157300 | 157300 | 157400 | 157200 | 106 |
| 420 | 20240418 | 121200 | 7785772600 | 157200 | 157300 | 157400 | 157200 | 133 |
| 421 | 20240418 | 121100 | 7764855500 | 157300 | 157400 | 157400 | 157200 | 393 |
| 422 | 20240418 | 121000 | 7703059400 | 157300 | 157400 | 157400 | 157100 | 280 |
| 423 | 20240418 | 120900 | 7659023000 | 157300 | 157300 | 157500 | 157300 | 201 |
| 424 | 20240418 | 120800 | 7627389800 | 157300 | 157300 | 157300 | 157300 | 236 |
| 425 | 20240418 | 120700 | 7590267000 | 157300 | 157300 | 157400 | 157300 | 24 |
| 426 | 20240418 | 120600 | 7586491400 | 157300 | 157300 | 157400 | 157200 | 150 |
| 427 | 20240418 | 120500 | 7562903700 | 157300 | 157200 | 157400 | 157200 | 289 |
| 428 | 20240418 | 120400 | 7517443800 | 157200 | 157200 | 157300 | 157200 | 344 |
| 429 | 20240418 | 120300 | 7463364700 | 157200 | 157200 | 157300 | 157200 | 67 |
| 430 | 20240418 | 120200 | 7452831900 | 157200 | 157200 | 157300 | 157200 | 110 |
| 431 | 20240418 | 120100 | 7435539700 | 157300 | 157200 | 157300 | 157200 | 62 |
| 432 | 20240418 | 120000 | 7425792500 | 157200 | 157400 | 157400 | 157200 | 68 |
| 433 | 20240418 | 115900 | 7415098900 | 157300 | 157300 | 157300 | 157200 | 235 |
| 434 | 20240418 | 115800 | 7378133800 | 157400 | 157300 | 157400 | 157300 | 80 |
| 435 | 20240418 | 115700 | 7365549200 | 157300 | 157300 | 157300 | 157300 | 41 |
| 436 | 20240418 | 115600 | 7359099900 | 157300 | 157300 | 157400 | 157300 | 51 |
| 437 | 20240418 | 115500 | 7351077100 | 157300 | 157200 | 157400 | 157200 | 142 |
| 438 | 20240418 | 115400 | 7328741300 | 157200 | 157200 | 157400 | 157200 | 110 |
| 439 | 20240418 | 115300 | 7311441100 | 157300 | 157300 | 157300 | 157000 | 467 |
| 440 | 20240418 | 115200 | 7238035100 | 157200 | 157200 | 157300 | 157200 | 75 |
| 441 | 20240418 | 115100 | 7226243500 | 157200 | 157300 | 157400 | 157200 | 106 |
| 442 | 20240418 | 115000 | 7209571100 | 157300 | 157400 | 157400 | 157300 | 59 |
| 443 | 20240418 | 114900 | 7200289700 | 157400 | 157400 | 157500 | 157300 | 118 |
| 444 | 20240418 | 114800 | 7181716700 | 157400 | 157300 | 157400 | 157300 | 130 |
| 445 | 20240418 | 114700 | 7161262200 | 157300 | 157200 | 157300 | 157100 | 362 |
| 446 | 20240418 | 114600 | 7104326400 | 157200 | 157200 | 157200 | 157100 | 428 |
| 447 | 20240418 | 114500 | 7037064900 | 157100 | 157200 | 157300 | 157100 | 132 |
| 448 | 20240418 | 114400 | 7016317200 | 157200 | 157200 | 157300 | 157200 | 159 |
| 449 | 20240418 | 114300 | 6991321500 | 157200 | 157300 | 157300 | 157100 | 293 |
| 450 | 20240418 | 114200 | 6945240200 | 157200 | 157200 | 157300 | 157200 | 311 |
| 451 | 20240418 | 114100 | 6896350500 | 157200 | 157200 | 157300 | 157200 | 109 |
| 452 | 20240418 | 114000 | 6879215600 | 157200 | 157100 | 157200 | 157100 | 451 |
| 453 | 20240418 | 113900 | 6808347700 | 157100 | 157200 | 157200 | 157100 | 405 |
| 454 | 20240418 | 113800 | 6744692300 | 157200 | 157300 | 157300 | 157200 | 222 |
| 455 | 20240418 | 113700 | 6709775100 | 157300 | 157300 | 157300 | 157300 | 70 |
| 456 | 20240418 | 113600 | 6698764100 | 157400 | 157400 | 157400 | 157300 | 136 |
| 457 | 20240418 | 113500 | 6677368900 | 157400 | 157400 | 157500 | 157300 | 41 |
| 458 | 20240418 | 113400 | 6670915200 | 157400 | 157400 | 157400 | 157300 | 541 |
| 459 | 20240418 | 113300 | 6585762500 | 157300 | 157300 | 157400 | 157300 | 60 |
| 460 | 20240418 | 113200 | 6576324100 | 157300 | 157300 | 157400 | 157300 | 146 |
| 461 | 20240418 | 113100 | 6553358200 | 157400 | 157300 | 157400 | 157300 | 44 |
| 462 | 20240418 | 113000 | 6546436200 | 157300 | 157200 | 157300 | 157200 | 179 |
| 463 | 20240418 | 112900 | 6518283200 | 157200 | 157200 | 157300 | 157100 | 104 |
| 464 | 20240418 | 112800 | 6501934800 | 157200 | 157300 | 157300 | 157200 | 115 |
| 465 | 20240418 | 112700 | 6483855700 | 157100 | 157200 | 157300 | 157100 | 165 |
| 466 | 20240418 | 112600 | 6457920500 | 157100 | 157200 | 157200 | 156700 | 646 |
| 467 | 20240418 | 112500 | 6356511100 | 157200 | 157200 | 157300 | 157200 | 153 |
| 468 | 20240418 | 112400 | 6332457500 | 157300 | 157100 | 157300 | 157100 | 88 |
| 469 | 20240418 | 112300 | 6318626300 | 157100 | 157200 | 157200 | 157100 | 63 |
| 470 | 20240418 | 112200 | 6308726300 | 157200 | 157100 | 157200 | 157100 | 98 |
| 471 | 20240418 | 112100 | 6293322200 | 157100 | 156800 | 157100 | 156700 | 422 |
| 472 | 20240418 | 112000 | 6227120300 | 156800 | 156600 | 156800 | 156600 | 413 |
| 473 | 20240418 | 111900 | 6162398600 | 156700 | 156700 | 156700 | 156600 | 551 |
| 474 | 20240418 | 111800 | 6076064300 | 156700 | 156700 | 156800 | 156700 | 149 |
| 475 | 20240418 | 111700 | 6052713000 | 156800 | 156800 | 156800 | 156700 | 814 |
| 476 | 20240418 | 111600 | 5925088100 | 156800 | 156900 | 156900 | 156800 | 97 |
| 477 | 20240418 | 111500 | 5909877800 | 156800 | 156800 | 156900 | 156700 | 246 |
| 478 | 20240418 | 111400 | 5871305200 | 156800 | 156900 | 156900 | 156800 | 56 |
| 479 | 20240418 | 111300 | 5862524200 | 156800 | 156800 | 156900 | 156700 | 335 |
| 480 | 20240418 | 111200 | 5809995400 | 156800 | 156800 | 156800 | 156700 | 580 |
| 481 | 20240418 | 111100 | 5719062300 | 156700 | 156800 | 156800 | 156700 | 316 |
| 482 | 20240418 | 111000 | 5669524600 | 156700 | 156700 | 156800 | 156700 | 154 |
| 483 | 20240418 | 110900 | 5645392100 | 156700 | 156700 | 156800 | 156700 | 247 |
| 484 | 20240418 | 110800 | 5606676400 | 156800 | 156900 | 156900 | 156800 | 956 |
| 485 | 20240418 | 110700 | 5456744700 | 156900 | 156900 | 157000 | 156900 | 77 |
| 486 | 20240418 | 110600 | 5444663200 | 156900 | 157000 | 157000 | 156900 | 160 |
| 487 | 20240418 | 110500 | 5419546700 | 156900 | 156800 | 156900 | 156800 | 154 |
| 488 | 20240418 | 110400 | 5395391300 | 156900 | 156800 | 156900 | 156700 | 325 |
| 489 | 20240418 | 110300 | 5344430900 | 156800 | 156700 | 156800 | 156700 | 126 |
| 490 | 20240418 | 110200 | 5324678800 | 156700 | 156900 | 156900 | 156700 | 519 |
| 491 | 20240418 | 110100 | 5243292500 | 156900 | 156900 | 156900 | 156800 | 165 |
| 492 | 20240418 | 110000 | 5217414200 | 156800 | 156800 | 156900 | 156800 | 70 |
| 493 | 20240418 | 105900 | 5206436400 | 156800 | 156700 | 156900 | 156600 | 316 |
| 494 | 20240418 | 105800 | 5156907900 | 156600 | 156700 | 156700 | 156600 | 284 |
| 495 | 20240418 | 105700 | 5112419300 | 156700 | 156600 | 156700 | 156600 | 337 |
| 496 | 20240418 | 105600 | 5059616900 | 156700 | 157200 | 157200 | 156600 | 1603 |
| 497 | 20240418 | 105500 | 4808023200 | 157100 | 157200 | 157300 | 157100 | 311 |
| 498 | 20240418 | 105400 | 4759140000 | 157200 | 157300 | 157400 | 157200 | 188 |
| 499 | 20240418 | 105300 | 4729570100 | 157300 | 157300 | 157400 | 157300 | 60 |
| 500 | 20240418 | 105200 | 4720131500 | 157300 | 157400 | 157400 | 157300 | 68 |
| 501 | 20240418 | 105100 | 4709430300 | 157400 | 157400 | 157500 | 157400 | 207 |
| 502 | 20240418 | 105000 | 4676841600 | 157400 | 157500 | 157500 | 157400 | 60 |
| 503 | 20240418 | 104900 | 4667394100 | 157500 | 157300 | 157500 | 157300 | 97 |
| 504 | 20240418 | 104800 | 4652129700 | 157300 | 157200 | 157400 | 157200 | 168 |
| 505 | 20240418 | 104700 | 4625704600 | 157200 | 157200 | 157300 | 157200 | 198 |
| 506 | 20240418 | 104600 | 4594574500 | 157200 | 157400 | 157400 | 157200 | 241 |
| 507 | 20240418 | 104500 | 4556659300 | 157400 | 157500 | 157600 | 157300 | 450 |
| 508 | 20240418 | 104400 | 4485831700 | 157500 | 157700 | 157800 | 157000 | 2319 |
| 509 | 20240418 | 104300 | 4120913200 | 157800 | 157700 | 157800 | 157700 | 118 |
| 510 | 20240418 | 104200 | 4102303800 | 157700 | 157700 | 157800 | 157700 | 40 |
| 511 | 20240418 | 104100 | 4095995700 | 157700 | 157700 | 157800 | 157700 | 57 |
| 512 | 20240418 | 104000 | 4087006300 | 157700 | 157700 | 157800 | 157700 | 109 |
| 513 | 20240418 | 103900 | 4069811300 | 157700 | 157700 | 157800 | 157700 | 108 |
| 514 | 20240418 | 103800 | 4052779300 | 157700 | 157700 | 157800 | 157700 | 126 |
| 515 | 20240418 | 103700 | 4032898500 | 157700 | 157700 | 157800 | 157700 | 39 |
| 516 | 20240418 | 103600 | 4026747800 | 157700 | 157800 | 157900 | 157700 | 103 |
| 517 | 20240418 | 103500 | 4010496700 | 157900 | 157700 | 157900 | 157700 | 113 |
| 518 | 20240418 | 103400 | 3992671500 | 157700 | 157700 | 157800 | 157700 | 528 |
| 519 | 20240418 | 103300 | 3909396500 | 157700 | 157800 | 157800 | 157700 | 42 |
| 520 | 20240418 | 103200 | 3902772900 | 157700 | 157700 | 157800 | 157700 | 134 |
| 521 | 20240418 | 103100 | 3881638400 | 157700 | 157800 | 157800 | 157700 | 21 |
| 522 | 20240418 | 103000 | 3878326000 | 157700 | 158000 | 158000 | 157700 | 154 |
| 523 | 20240418 | 102900 | 3854021100 | 158000 | 157700 | 158100 | 157700 | 287 |
| 524 | 20240418 | 102800 | 3808700400 | 157700 | 157700 | 157800 | 157700 | 411 |
| 525 | 20240418 | 102700 | 3743851000 | 157700 | 157800 | 157800 | 157700 | 160 |
| 526 | 20240418 | 102600 | 3718607600 | 157800 | 157900 | 157900 | 157800 | 86 |
| 527 | 20240418 | 102500 | 3705036000 | 157800 | 157700 | 157900 | 157700 | 193 |
| 528 | 20240418 | 102400 | 3674569800 | 157700 | 157900 | 157900 | 157700 | 264 |
| 529 | 20240418 | 102300 | 3632911400 | 157800 | 157800 | 157900 | 157800 | 63 |
| 530 | 20240418 | 102200 | 3622968200 | 157800 | 157900 | 157900 | 157700 | 154 |
| 531 | 20240418 | 102100 | 3598668900 | 157900 | 157800 | 157900 | 157800 | 303 |
| 532 | 20240418 | 102000 | 3550835700 | 157800 | 157800 | 158000 | 157800 | 89 |
| 533 | 20240418 | 101900 | 3536782500 | 158000 | 158000 | 158000 | 157800 | 115 |
| 534 | 20240418 | 101800 | 3518627400 | 158100 | 157800 | 158100 | 157800 | 148 |
| 535 | 20240418 | 101700 | 3495251200 | 157900 | 158000 | 158000 | 157700 | 486 |
| 536 | 20240418 | 101600 | 3418524100 | 158000 | 158000 | 158100 | 157900 | 261 |
| 537 | 20240418 | 101500 | 3377284500 | 157900 | 158000 | 158000 | 157900 | 46 |
| 538 | 20240418 | 101400 | 3370019900 | 157900 | 158000 | 158000 | 157900 | 52 |
| 539 | 20240418 | 101300 | 3361807000 | 158000 | 157900 | 158000 | 157900 | 152 |
| 540 | 20240418 | 101200 | 3337801400 | 157900 | 157900 | 158000 | 157900 | 46 |
| 541 | 20240418 | 101100 | 3330537500 | 157900 | 158100 | 158100 | 157900 | 37 |
| 542 | 20240418 | 101000 | 3324691300 | 158100 | 157900 | 158100 | 157900 | 103 |
| 543 | 20240418 | 100900 | 3308409900 | 158100 | 158100 | 158200 | 158100 | 64 |
| 544 | 20240418 | 100800 | 3298290300 | 158100 | 157900 | 158200 | 157900 | 123 |
| 545 | 20240418 | 100700 | 3278853500 | 158000 | 157800 | 158000 | 157800 | 292 |
| 546 | 20240418 | 100600 | 3232741700 | 157800 | 157600 | 157900 | 157600 | 82 |
| 547 | 20240418 | 100500 | 3219803400 | 157700 | 157800 | 157800 | 157600 | 194 |
| 548 | 20240418 | 100400 | 3189209000 | 157700 | 157800 | 157800 | 157700 | 47 |
| 549 | 20240418 | 100300 | 3181794200 | 157800 | 157800 | 157800 | 157700 | 45 |
| 550 | 20240418 | 100200 | 3174694600 | 157900 | 157700 | 157900 | 157600 | 135 |
| 551 | 20240418 | 100100 | 3153402600 | 157700 | 157700 | 157700 | 157600 | 47 |
| 552 | 20240418 | 100000 | 3145991300 | 157700 | 157800 | 157800 | 157600 | 178 |
| 553 | 20240418 | 095900 | 3117928900 | 157700 | 157600 | 157700 | 157500 | 180 |
| 554 | 20240418 | 095800 | 3089562600 | 157500 | 157600 | 157800 | 157500 | 103 |
| 555 | 20240418 | 095700 | 3073323200 | 157600 | 157500 | 157600 | 157500 | 130 |
| 556 | 20240418 | 095600 | 3052838200 | 157600 | 157500 | 157800 | 157400 | 395 |
| 557 | 20240418 | 095500 | 2990573200 | 157500 | 157500 | 157600 | 157400 | 94 |
| 558 | 20240418 | 095400 | 2975769400 | 157400 | 157500 | 157600 | 157400 | 122 |
| 559 | 20240418 | 095300 | 2956555300 | 157500 | 157500 | 157600 | 157500 | 81 |
| 560 | 20240418 | 095200 | 2943793000 | 157500 | 157700 | 157700 | 157500 | 154 |
| 561 | 20240418 | 095100 | 2919519300 | 157700 | 157700 | 157700 | 157600 | 40 |
| 562 | 20240418 | 095000 | 2913212600 | 157700 | 157600 | 157800 | 157600 | 407 |
| 563 | 20240418 | 094900 | 2849037900 | 157700 | 157600 | 157700 | 157600 | 84 |
| 564 | 20240418 | 094800 | 2835793500 | 157600 | 157600 | 157600 | 157500 | 112 |
| 565 | 20240418 | 094700 | 2818142500 | 157600 | 157800 | 157900 | 157500 | 306 |
| 566 | 20240418 | 094600 | 2769877400 | 157800 | 157800 | 157900 | 157800 | 250 |
| 567 | 20240418 | 094500 | 2730405500 | 157800 | 158200 | 158200 | 157800 | 493 |
| 568 | 20240418 | 094400 | 2652504800 | 158200 | 158200 | 158300 | 158100 | 117 |
| 569 | 20240418 | 094300 | 2633995900 | 158200 | 158500 | 158500 | 158200 | 120 |
| 570 | 20240418 | 094200 | 2615000400 | 158400 | 158700 | 158700 | 158200 | 818 |
| 571 | 20240418 | 094100 | 2485368200 | 158700 | 158700 | 158700 | 158500 | 177 |
| 572 | 20240418 | 094000 | 2457289200 | 158800 | 158700 | 159000 | 158600 | 229 |
| 573 | 20240418 | 093900 | 2420943200 | 158700 | 159200 | 159200 | 158700 | 35 |
| 574 | 20240418 | 093800 | 2415380900 | 159300 | 158800 | 159300 | 158800 | 133 |
| 575 | 20240418 | 093700 | 2394217300 | 158800 | 158800 | 159100 | 158700 | 202 |
| 576 | 20240418 | 093600 | 2362127300 | 158800 | 159000 | 159000 | 158700 | 111 |
| 577 | 20240418 | 093500 | 2344483000 | 159100 | 159000 | 159100 | 159000 | 99 |
| 578 | 20240418 | 093400 | 2328740800 | 159100 | 158600 | 159200 | 158600 | 810 |
| 579 | 20240418 | 093300 | 2200090900 | 158600 | 158700 | 158800 | 158600 | 172 |
| 580 | 20240418 | 093200 | 2172796400 | 158800 | 158900 | 159000 | 158700 | 194 |
| 581 | 20240418 | 093100 | 2141985700 | 159000 | 158900 | 159400 | 158800 | 213 |
| 582 | 20240418 | 093000 | 2108095700 | 158900 | 159000 | 159000 | 158600 | 259 |
| 583 | 20240418 | 092900 | 2066962600 | 159000 | 159300 | 159400 | 159000 | 431 |
| 584 | 20240418 | 092800 | 1998344500 | 159300 | 159200 | 159400 | 159100 | 375 |
| 585 | 20240418 | 092700 | 1938622700 | 159200 | 159000 | 159300 | 159000 | 508 |
| 586 | 20240418 | 092600 | 1857793700 | 159000 | 158800 | 159000 | 158600 | 1310 |
| 587 | 20240418 | 092500 | 1649739100 | 158800 | 158600 | 158900 | 158600 | 148 |
| 588 | 20240418 | 092400 | 1626240800 | 158600 | 158900 | 158900 | 158600 | 101 |
| 589 | 20240418 | 092300 | 1610202500 | 158900 | 158700 | 158900 | 158600 | 603 |
| 590 | 20240418 | 092200 | 1514430500 | 158700 | 158600 | 158900 | 158300 | 447 |
| 591 | 20240418 | 092100 | 1443484900 | 158500 | 158700 | 158700 | 158500 | 243 |
| 592 | 20240418 | 092000 | 1404950000 | 158700 | 158900 | 159000 | 158700 | 96 |
| 593 | 20240418 | 091900 | 1389707400 | 158900 | 158800 | 159000 | 158800 | 404 |
| 594 | 20240418 | 091800 | 1325517300 | 158800 | 158700 | 158800 | 158700 | 380 |
| 595 | 20240418 | 091700 | 1265185800 | 158600 | 158700 | 158700 | 158300 | 236 |
| 596 | 20240418 | 091600 | 1227752000 | 158700 | 158900 | 159000 | 158300 | 621 |
| 597 | 20240418 | 091500 | 1129195600 | 158900 | 158700 | 158900 | 158600 | 621 |
| 598 | 20240418 | 091400 | 1030608800 | 158600 | 158200 | 158700 | 157900 | 642 |
| 599 | 20240418 | 091300 | 928882300 | 158200 | 158200 | 158600 | 157800 | 860 |
| 600 | 20240418 | 091200 | 792778200 | 158100 | 158000 | 158300 | 157900 | 164 |
| 601 | 20240418 | 091100 | 766849300 | 158000 | 158400 | 158400 | 157700 | 115 |
| 602 | 20240418 | 091000 | 748682300 | 158400 | 157500 | 158400 | 157300 | 261 |
| 603 | 20240418 | 090900 | 707472800 | 157400 | 157400 | 157500 | 157300 | 214 |
| 604 | 20240418 | 090800 | 673797100 | 157400 | 157600 | 157600 | 157400 | 120 |
| 605 | 20240418 | 090700 | 654896400 | 157600 | 157500 | 157800 | 157400 | 53 |
| 606 | 20240418 | 090600 | 646548000 | 157000 | 157200 | 157600 | 157000 | 251 |
| 607 | 20240418 | 090500 | 607097900 | 157200 | 156500 | 157200 | 156500 | 342 |
| 608 | 20240418 | 090400 | 553464500 | 156500 | 157200 | 157200 | 156300 | 674 |
| 609 | 20240418 | 090300 | 447771700 | 157300 | 157100 | 157500 | 157100 | 306 |
| 610 | 20240418 | 090200 | 399649000 | 157200 | 157800 | 157800 | 157100 | 365 |
| 611 | 20240418 | 090100 | 342164900 | 157800 | 158100 | 158600 | 157800 | 631 |
| 612 | 20240418 | 090000 | 242427000 | 158100 | 157000 | 158100 | 156900 | 1329 |