34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 3 | 20240417 | 190400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 4 | 20240417 | 190300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 5 | 20240417 | 190200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 6 | 20240417 | 190100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 7 | 20240417 | 190000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 8 | 20240417 | 185900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 9 | 20240417 | 185800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 10 | 20240417 | 185700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 11 | 20240417 | 185600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 12 | 20240417 | 185500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 13 | 20240417 | 185400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 14 | 20240417 | 185300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 15 | 20240417 | 185200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 16 | 20240417 | 185100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 17 | 20240417 | 185000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 18 | 20240417 | 184900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 19 | 20240417 | 184800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 20 | 20240417 | 184700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 21 | 20240417 | 184600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 22 | 20240417 | 184500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 23 | 20240417 | 184400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 24 | 20240417 | 184300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 25 | 20240417 | 184200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 26 | 20240417 | 184100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 27 | 20240417 | 184000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 28 | 20240417 | 183900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 29 | 20240417 | 183800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 30 | 20240417 | 183700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 31 | 20240417 | 183600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 32 | 20240417 | 183500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 33 | 20240417 | 183400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 34 | 20240417 | 183300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 35 | 20240417 | 183200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 36 | 20240417 | 183100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 37 | 20240417 | 183000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 38 | 20240417 | 182900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 39 | 20240417 | 182800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 40 | 20240417 | 182700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 41 | 20240417 | 182600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 42 | 20240417 | 182500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 43 | 20240417 | 182400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 44 | 20240417 | 182300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 45 | 20240417 | 182200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 46 | 20240417 | 182100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 47 | 20240417 | 182000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 48 | 20240417 | 181900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 49 | 20240417 | 181800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 50 | 20240417 | 181700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 51 | 20240417 | 181600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 52 | 20240417 | 181500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 53 | 20240417 | 181400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 54 | 20240417 | 181300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 55 | 20240417 | 181200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 56 | 20240417 | 181100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 57 | 20240417 | 181000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 58 | 20240417 | 180900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 59 | 20240417 | 180800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 60 | 20240417 | 180700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 61 | 20240417 | 180600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 62 | 20240417 | 180500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 63 | 20240417 | 180400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 64 | 20240417 | 180300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 65 | 20240417 | 180200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 66 | 20240417 | 180100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 67 | 20240417 | 180000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 68 | 20240417 | 175900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 69 | 20240417 | 175800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 70 | 20240417 | 175700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 71 | 20240417 | 175600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 72 | 20240417 | 175500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 73 | 20240417 | 175400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 74 | 20240417 | 175300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 75 | 20240417 | 175200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 76 | 20240417 | 175100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 77 | 20240417 | 175000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 78 | 20240417 | 174900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 79 | 20240417 | 174800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 80 | 20240417 | 174700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 81 | 20240417 | 174600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 82 | 20240417 | 174500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 83 | 20240417 | 174400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 84 | 20240417 | 174300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 85 | 20240417 | 174200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 86 | 20240417 | 174100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 87 | 20240417 | 174000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 88 | 20240417 | 173900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 89 | 20240417 | 173800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 90 | 20240417 | 173700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 91 | 20240417 | 173600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 92 | 20240417 | 173500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 93 | 20240417 | 173400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 94 | 20240417 | 173300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 95 | 20240417 | 173200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 96 | 20240417 | 173100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 97 | 20240417 | 173000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 98 | 20240417 | 172900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 99 | 20240417 | 172800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 100 | 20240417 | 172700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 101 | 20240417 | 172600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 102 | 20240417 | 172500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 103 | 20240417 | 172400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 104 | 20240417 | 172300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 105 | 20240417 | 172200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 106 | 20240417 | 172100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 107 | 20240417 | 172000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 108 | 20240417 | 171900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 109 | 20240417 | 171800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 110 | 20240417 | 171700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 111 | 20240417 | 171600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 112 | 20240417 | 171500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 113 | 20240417 | 171400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 114 | 20240417 | 171300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 115 | 20240417 | 171200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 116 | 20240417 | 171100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 117 | 20240417 | 171000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 118 | 20240417 | 170900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 119 | 20240417 | 170800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 120 | 20240417 | 170700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 121 | 20240417 | 170600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 122 | 20240417 | 170500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 123 | 20240417 | 170400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 124 | 20240417 | 170300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 125 | 20240417 | 170200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 126 | 20240417 | 170100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 127 | 20240417 | 170000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 128 | 20240417 | 165900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 129 | 20240417 | 165800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 130 | 20240417 | 165700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 131 | 20240417 | 165600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 132 | 20240417 | 165500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 133 | 20240417 | 165400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 134 | 20240417 | 165300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 135 | 20240417 | 165200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 136 | 20240417 | 165100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 137 | 20240417 | 165000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 138 | 20240417 | 164900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 139 | 20240417 | 164800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 140 | 20240417 | 164700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 141 | 20240417 | 164600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 142 | 20240417 | 164500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 143 | 20240417 | 164400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 144 | 20240417 | 164300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 145 | 20240417 | 164200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 146 | 20240417 | 164100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 147 | 20240417 | 164000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 148 | 20240417 | 163900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 149 | 20240417 | 163800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 150 | 20240417 | 163700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 151 | 20240417 | 163600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 152 | 20240417 | 163500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 153 | 20240417 | 163400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 154 | 20240417 | 163300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 155 | 20240417 | 163200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 156 | 20240417 | 163100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 157 | 20240417 | 163000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 158 | 20240417 | 162900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 159 | 20240417 | 162800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 160 | 20240417 | 162700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 161 | 20240417 | 162600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 162 | 20240417 | 162500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 163 | 20240417 | 162400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 164 | 20240417 | 162300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 165 | 20240417 | 162200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 166 | 20240417 | 162100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 167 | 20240417 | 162000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 168 | 20240417 | 161900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 169 | 20240417 | 161800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 170 | 20240417 | 161700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 171 | 20240417 | 161600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 172 | 20240417 | 161500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 173 | 20240417 | 161400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 174 | 20240417 | 161300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 175 | 20240417 | 161200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 176 | 20240417 | 161100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 177 | 20240417 | 161000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 178 | 20240417 | 160900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 179 | 20240417 | 160800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 180 | 20240417 | 160700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 181 | 20240417 | 160600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 182 | 20240417 | 160500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 183 | 20240417 | 160400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 184 | 20240417 | 160300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 185 | 20240417 | 160200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 186 | 20240417 | 160100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 187 | 20240417 | 160000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 188 | 20240417 | 155900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 189 | 20240417 | 155800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 190 | 20240417 | 155700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 191 | 20240417 | 155600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 192 | 20240417 | 155500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 193 | 20240417 | 155400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 194 | 20240417 | 155300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 195 | 20240417 | 155200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 196 | 20240417 | 155100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 197 | 20240417 | 155000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 198 | 20240417 | 154900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 199 | 20240417 | 154800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 200 | 20240417 | 154700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 201 | 20240417 | 154600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 202 | 20240417 | 154500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 203 | 20240417 | 154400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 204 | 20240417 | 154300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 205 | 20240417 | 154200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 206 | 20240417 | 154100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 207 | 20240417 | 154000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 208 | 20240417 | 153900 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 209 | 20240417 | 153800 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 210 | 20240417 | 153700 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 211 | 20240417 | 153600 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 212 | 20240417 | 153500 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 213 | 20240417 | 153400 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 214 | 20240417 | 153300 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 215 | 20240417 | 153200 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 216 | 20240417 | 153100 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 0 |
| 217 | 20240417 | 153000 | 165028198200 | 93200 | 93200 | 93200 | 93200 | 18378 |
| 218 | 20240417 | 152900 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 219 | 20240417 | 152800 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 220 | 20240417 | 152700 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 221 | 20240417 | 152600 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 222 | 20240417 | 152500 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 223 | 20240417 | 152400 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 224 | 20240417 | 152300 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 225 | 20240417 | 152200 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 226 | 20240417 | 152100 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 227 | 20240417 | 152000 | 163315368600 | 93400 | 93400 | 93400 | 93400 | 0 |
| 228 | 20240417 | 151900 | 163315368600 | 93400 | 93100 | 93400 | 93000 | 7758 |
| 229 | 20240417 | 151800 | 162592435800 | 93200 | 93100 | 93400 | 93000 | 5252 |
| 230 | 20240417 | 151700 | 162103031400 | 93100 | 93200 | 93300 | 93000 | 3208 |
| 231 | 20240417 | 151600 | 161804464500 | 93200 | 93200 | 93300 | 93000 | 5907 |
| 232 | 20240417 | 151500 | 161254679200 | 93100 | 93300 | 93600 | 93100 | 6881 |
| 233 | 20240417 | 151400 | 160611741400 | 93400 | 93100 | 93400 | 93100 | 3339 |
| 234 | 20240417 | 151300 | 160300582500 | 93200 | 93200 | 93200 | 93000 | 2130 |
| 235 | 20240417 | 151200 | 160102257500 | 93200 | 93300 | 93400 | 93000 | 3444 |
| 236 | 20240417 | 151100 | 159781033200 | 93300 | 93000 | 93500 | 93000 | 6955 |
| 237 | 20240417 | 151000 | 159132352200 | 93100 | 92600 | 93100 | 92600 | 4291 |
| 238 | 20240417 | 150900 | 158733762900 | 92700 | 92900 | 92900 | 92300 | 6592 |
| 239 | 20240417 | 150800 | 158123352500 | 92800 | 92800 | 93000 | 92700 | 6381 |
| 240 | 20240417 | 150700 | 157530257800 | 92800 | 92500 | 92900 | 92500 | 5047 |
| 241 | 20240417 | 150600 | 157062305700 | 92500 | 92500 | 92600 | 92400 | 3201 |
| 242 | 20240417 | 150500 | 156766135300 | 92500 | 92400 | 92700 | 92400 | 4901 |
| 243 | 20240417 | 150400 | 156312863500 | 92400 | 92500 | 92600 | 92300 | 4217 |
| 244 | 20240417 | 150300 | 155923296700 | 92500 | 92600 | 92600 | 92400 | 4163 |
| 245 | 20240417 | 150200 | 155538264700 | 92700 | 92400 | 92700 | 92400 | 2588 |
| 246 | 20240417 | 150100 | 155298748000 | 92400 | 92600 | 92700 | 92400 | 5078 |
| 247 | 20240417 | 150000 | 154828691400 | 92600 | 92600 | 92800 | 92600 | 2303 |
| 248 | 20240417 | 145900 | 154615244700 | 92700 | 93000 | 93000 | 92600 | 3391 |
| 249 | 20240417 | 145800 | 154300619700 | 93000 | 93000 | 93000 | 92700 | 3067 |
| 250 | 20240417 | 145700 | 154015792200 | 92900 | 92700 | 93000 | 92600 | 4153 |
| 251 | 20240417 | 145600 | 153630371400 | 92600 | 92300 | 92700 | 92300 | 4946 |
| 252 | 20240417 | 145500 | 153172960500 | 92300 | 92000 | 92400 | 91800 | 10507 |
| 253 | 20240417 | 145400 | 152205990100 | 92000 | 92000 | 92100 | 91800 | 6682 |
| 254 | 20240417 | 145300 | 151591516600 | 91900 | 92300 | 92300 | 91800 | 10680 |
| 255 | 20240417 | 145200 | 150608159700 | 92300 | 92200 | 92400 | 92100 | 6755 |
| 256 | 20240417 | 145100 | 149985085700 | 92200 | 92300 | 92300 | 91900 | 27239 |
| 257 | 20240417 | 145000 | 147477833200 | 92200 | 92600 | 92600 | 92200 | 4715 |
| 258 | 20240417 | 144900 | 147042400300 | 92500 | 92500 | 92700 | 92400 | 5520 |
| 259 | 20240417 | 144800 | 146531882200 | 92500 | 92600 | 92700 | 92400 | 6120 |
| 260 | 20240417 | 144700 | 145965624200 | 92600 | 92700 | 92800 | 92600 | 2160 |
| 261 | 20240417 | 144600 | 145765432600 | 92800 | 92700 | 92900 | 92600 | 4273 |
| 262 | 20240417 | 144500 | 145369143700 | 92700 | 92400 | 92800 | 92400 | 6243 |
| 263 | 20240417 | 144400 | 144791274800 | 92400 | 92800 | 92800 | 92400 | 11546 |
| 264 | 20240417 | 144300 | 143723014700 | 92700 | 92900 | 93000 | 92700 | 6473 |
| 265 | 20240417 | 144200 | 143121943200 | 92900 | 93000 | 93100 | 92900 | 3367 |
| 266 | 20240417 | 144100 | 142808823600 | 93000 | 92900 | 93000 | 92900 | 3389 |
| 267 | 20240417 | 144000 | 142493783300 | 93000 | 92900 | 93000 | 92900 | 3379 |
| 268 | 20240417 | 143900 | 142179774700 | 93000 | 93000 | 93100 | 92900 | 3668 |
| 269 | 20240417 | 143800 | 141838682300 | 93000 | 93100 | 93100 | 92800 | 5250 |
| 270 | 20240417 | 143700 | 141350662700 | 93200 | 93100 | 93300 | 92800 | 13802 |
| 271 | 20240417 | 143600 | 140067516100 | 93100 | 93500 | 93600 | 93100 | 6256 |
| 272 | 20240417 | 143500 | 139483595700 | 93500 | 93400 | 93500 | 93400 | 3946 |
| 273 | 20240417 | 143400 | 139114900700 | 93400 | 93400 | 93500 | 93400 | 1649 |
| 274 | 20240417 | 143300 | 138960826400 | 93400 | 93600 | 93700 | 93400 | 3692 |
| 275 | 20240417 | 143200 | 138615555500 | 93500 | 93900 | 93900 | 93500 | 1615 |
| 276 | 20240417 | 143100 | 138464265700 | 93900 | 93500 | 93900 | 93300 | 7988 |
| 277 | 20240417 | 143000 | 137716198100 | 93400 | 93500 | 93600 | 93400 | 2031 |
| 278 | 20240417 | 142900 | 137526391700 | 93600 | 93600 | 93700 | 93500 | 2983 |
| 279 | 20240417 | 142800 | 137247089200 | 93600 | 93400 | 93600 | 93300 | 2785 |
| 280 | 20240417 | 142700 | 136986897100 | 93400 | 93600 | 93700 | 93300 | 7157 |
| 281 | 20240417 | 142600 | 136317605700 | 93700 | 94000 | 94000 | 93700 | 6411 |
| 282 | 20240417 | 142500 | 135716108900 | 94000 | 93900 | 94000 | 93800 | 1753 |
| 283 | 20240417 | 142400 | 135551479400 | 93900 | 93900 | 94000 | 93700 | 3348 |
| 284 | 20240417 | 142300 | 135237250800 | 93800 | 93800 | 94000 | 93800 | 6047 |
| 285 | 20240417 | 142200 | 134669444900 | 93900 | 93900 | 93900 | 93700 | 3927 |
| 286 | 20240417 | 142100 | 134301100300 | 93900 | 93800 | 93900 | 93600 | 3362 |
| 287 | 20240417 | 142000 | 133985973900 | 93700 | 93900 | 94000 | 93700 | 5736 |
| 288 | 20240417 | 141900 | 133447797600 | 93900 | 94300 | 94300 | 93800 | 13084 |
| 289 | 20240417 | 141800 | 132217942700 | 94200 | 94600 | 94600 | 94200 | 2838 |
| 290 | 20240417 | 141700 | 131950110900 | 94600 | 94200 | 94600 | 94100 | 7943 |
| 291 | 20240417 | 141600 | 131200524300 | 94200 | 94700 | 94700 | 94100 | 16581 |
| 292 | 20240417 | 141500 | 129635285000 | 94600 | 94600 | 94900 | 94600 | 7397 |
| 293 | 20240417 | 141400 | 128934719600 | 94600 | 94900 | 95000 | 94600 | 7314 |
| 294 | 20240417 | 141300 | 128241537600 | 94900 | 95100 | 95100 | 94900 | 5761 |
| 295 | 20240417 | 141200 | 127694302500 | 95100 | 95000 | 95100 | 95000 | 3657 |
| 296 | 20240417 | 141100 | 127346761700 | 95000 | 95200 | 95200 | 94800 | 6895 |
| 297 | 20240417 | 141000 | 126691687600 | 95200 | 95100 | 95200 | 95100 | 4541 |
| 298 | 20240417 | 140900 | 126259607900 | 95100 | 95100 | 95200 | 94700 | 10820 |
| 299 | 20240417 | 140800 | 125232236800 | 95100 | 95100 | 95300 | 95000 | 4063 |
| 300 | 20240417 | 140700 | 124845838100 | 95100 | 95000 | 95100 | 94700 | 16099 |
| 301 | 20240417 | 140600 | 123318658600 | 94900 | 95800 | 95800 | 94700 | 13874 |
| 302 | 20240417 | 140500 | 121997719500 | 95700 | 95200 | 95900 | 95200 | 11614 |
| 303 | 20240417 | 140400 | 120887165000 | 95300 | 95700 | 95800 | 95100 | 8675 |
| 304 | 20240417 | 140300 | 120058501600 | 95700 | 95000 | 95700 | 94700 | 11876 |
| 305 | 20240417 | 140200 | 118928748400 | 95000 | 94700 | 95200 | 94600 | 7820 |
| 306 | 20240417 | 140100 | 118186337400 | 94500 | 95100 | 95200 | 94400 | 11552 |
| 307 | 20240417 | 140000 | 117092011100 | 95100 | 94800 | 95300 | 94500 | 15135 |
| 308 | 20240417 | 135900 | 115657142600 | 94700 | 95400 | 96100 | 94600 | 16647 |
| 309 | 20240417 | 135800 | 114069305400 | 95400 | 96700 | 96700 | 94900 | 19897 |
| 310 | 20240417 | 135700 | 112165065600 | 96300 | 97200 | 97300 | 96100 | 28432 |
| 311 | 20240417 | 135600 | 109412198800 | 96800 | 96000 | 97500 | 95400 | 48373 |
| 312 | 20240417 | 135500 | 104749618200 | 96000 | 93800 | 96500 | 93800 | 53949 |
| 313 | 20240417 | 135400 | 99597770400 | 93700 | 93100 | 94000 | 93000 | 16714 |
| 314 | 20240417 | 135300 | 98035181800 | 93100 | 93100 | 93100 | 92800 | 2057 |
| 315 | 20240417 | 135200 | 97843888400 | 92800 | 92900 | 93100 | 92700 | 13060 |
| 316 | 20240417 | 135100 | 96630777600 | 92800 | 92700 | 92900 | 92500 | 9221 |
| 317 | 20240417 | 135000 | 95775575100 | 92600 | 92600 | 92900 | 92400 | 7846 |
| 318 | 20240417 | 134900 | 95048425600 | 92500 | 92300 | 92600 | 92200 | 8171 |
| 319 | 20240417 | 134800 | 94292634100 | 92300 | 92000 | 92300 | 91900 | 3539 |
| 320 | 20240417 | 134700 | 93966771500 | 92000 | 92000 | 92000 | 91900 | 736 |
| 321 | 20240417 | 134600 | 93899115200 | 92000 | 92000 | 92000 | 91900 | 1582 |
| 322 | 20240417 | 134500 | 93753646300 | 92000 | 91900 | 92000 | 91900 | 1189 |
| 323 | 20240417 | 134400 | 93644283800 | 92000 | 91800 | 92000 | 91700 | 1872 |
| 324 | 20240417 | 134300 | 93472328100 | 91800 | 91800 | 91900 | 91700 | 2302 |
| 325 | 20240417 | 134200 | 93261104400 | 91700 | 91900 | 92000 | 91700 | 2793 |
| 326 | 20240417 | 134100 | 93004666800 | 91900 | 92100 | 92100 | 91800 | 1707 |
| 327 | 20240417 | 134000 | 92847730200 | 92100 | 92000 | 92100 | 91900 | 2161 |
| 328 | 20240417 | 133900 | 92648930600 | 92000 | 91800 | 92200 | 91700 | 5390 |
| 329 | 20240417 | 133800 | 92153214400 | 91700 | 91600 | 91800 | 91500 | 2877 |
| 330 | 20240417 | 133700 | 91889585300 | 91700 | 91500 | 91700 | 91400 | 2113 |
| 331 | 20240417 | 133600 | 91696167500 | 91500 | 91500 | 91500 | 91400 | 2971 |
| 332 | 20240417 | 133500 | 91424451600 | 91500 | 91300 | 91500 | 91200 | 4257 |
| 333 | 20240417 | 133400 | 91035751300 | 91300 | 91600 | 91700 | 91300 | 10409 |
| 334 | 20240417 | 133300 | 90084087100 | 91600 | 91600 | 91700 | 91500 | 2012 |
| 335 | 20240417 | 133200 | 89899784600 | 91700 | 91500 | 91700 | 91400 | 4175 |
| 336 | 20240417 | 133100 | 89517524500 | 91500 | 91700 | 91700 | 91400 | 6729 |
| 337 | 20240417 | 133000 | 88901610500 | 91700 | 91700 | 91800 | 91600 | 2527 |
| 338 | 20240417 | 132900 | 88669934000 | 91700 | 92000 | 92000 | 91700 | 4528 |
| 339 | 20240417 | 132800 | 88253982100 | 92000 | 92100 | 92100 | 91900 | 4338 |
| 340 | 20240417 | 132700 | 87854831100 | 92100 | 92400 | 92400 | 92100 | 3304 |
| 341 | 20240417 | 132600 | 87550219400 | 92400 | 92300 | 92400 | 92300 | 723 |
| 342 | 20240417 | 132500 | 87483468500 | 92300 | 92400 | 92500 | 92200 | 4790 |
| 343 | 20240417 | 132400 | 87041064000 | 92300 | 92300 | 92400 | 92300 | 1251 |
| 344 | 20240417 | 132300 | 86925509700 | 92300 | 92100 | 92300 | 92100 | 2366 |
| 345 | 20240417 | 132200 | 86707270700 | 92200 | 92000 | 92200 | 92000 | 2223 |
| 346 | 20240417 | 132100 | 86502538900 | 92000 | 92000 | 92100 | 91900 | 3507 |
| 347 | 20240417 | 132000 | 86179980000 | 92000 | 92000 | 92100 | 91900 | 2924 |
| 348 | 20240417 | 131900 | 85910977700 | 92000 | 91800 | 92100 | 91700 | 3158 |
| 349 | 20240417 | 131800 | 85620814500 | 91800 | 91500 | 91900 | 91400 | 12282 |
| 350 | 20240417 | 131700 | 84495173900 | 91500 | 91800 | 91900 | 91300 | 14664 |
| 351 | 20240417 | 131600 | 83152245800 | 91900 | 92000 | 92100 | 91800 | 6443 |
| 352 | 20240417 | 131500 | 82560079300 | 92000 | 92100 | 92200 | 91900 | 6708 |
| 353 | 20240417 | 131400 | 81942690100 | 92200 | 92000 | 92200 | 92000 | 1768 |
| 354 | 20240417 | 131300 | 81779800800 | 92100 | 92200 | 92200 | 91800 | 31040 |
| 355 | 20240417 | 131200 | 78924037000 | 92200 | 92600 | 92600 | 92100 | 8552 |
| 356 | 20240417 | 131100 | 78134225500 | 92600 | 92500 | 92600 | 92400 | 1279 |
| 357 | 20240417 | 131000 | 78015924700 | 92500 | 92400 | 92500 | 92400 | 2516 |
| 358 | 20240417 | 130900 | 77783236600 | 92400 | 92400 | 92500 | 92400 | 1049 |
| 359 | 20240417 | 130800 | 77686285600 | 92400 | 92300 | 92400 | 92300 | 1658 |
| 360 | 20240417 | 130700 | 77533153500 | 92400 | 92500 | 92700 | 92400 | 2882 |
| 361 | 20240417 | 130600 | 77266479000 | 92500 | 92200 | 92500 | 92100 | 8713 |
| 362 | 20240417 | 130500 | 76462468700 | 92200 | 92500 | 92600 | 92200 | 14852 |
| 363 | 20240417 | 130400 | 75091012300 | 92500 | 92900 | 92900 | 92400 | 19021 |
| 364 | 20240417 | 130300 | 73330035100 | 92900 | 92800 | 93000 | 92700 | 2517 |
| 365 | 20240417 | 130200 | 73096286200 | 92700 | 93200 | 93300 | 92600 | 21425 |
| 366 | 20240417 | 130100 | 71105443200 | 93300 | 93300 | 93300 | 93200 | 1047 |
| 367 | 20240417 | 130000 | 71007815200 | 93300 | 93300 | 93300 | 93100 | 2306 |
| 368 | 20240417 | 125900 | 70792925900 | 93300 | 93100 | 93500 | 93100 | 877 |
| 369 | 20240417 | 125800 | 70711115400 | 93200 | 93200 | 93200 | 93100 | 1273 |
| 370 | 20240417 | 125700 | 70592518000 | 93100 | 93100 | 93200 | 93000 | 1473 |
| 371 | 20240417 | 125600 | 70455424200 | 93100 | 93200 | 93300 | 93000 | 6743 |
| 372 | 20240417 | 125500 | 69827490500 | 93200 | 93300 | 93300 | 93200 | 811 |
| 373 | 20240417 | 125400 | 69751873500 | 93300 | 93400 | 93400 | 93200 | 1338 |
| 374 | 20240417 | 125300 | 69627056100 | 93400 | 93400 | 93500 | 93300 | 1391 |
| 375 | 20240417 | 125200 | 69497093800 | 93400 | 93300 | 93600 | 93200 | 642 |
| 376 | 20240417 | 125100 | 69437187200 | 93300 | 93700 | 93700 | 93300 | 4879 |
| 377 | 20240417 | 125000 | 68981335800 | 93500 | 93900 | 93900 | 93500 | 161 |
| 378 | 20240417 | 124900 | 68966275000 | 93500 | 93600 | 93800 | 93500 | 1487 |
| 379 | 20240417 | 124800 | 68827081900 | 93600 | 93500 | 93600 | 93500 | 588 |
| 380 | 20240417 | 124700 | 68772083300 | 93500 | 93600 | 93600 | 93400 | 1103 |
| 381 | 20240417 | 124600 | 68669039800 | 93400 | 93500 | 93500 | 93400 | 2831 |
| 382 | 20240417 | 124500 | 68404478300 | 93500 | 93500 | 93600 | 93500 | 2283 |
| 383 | 20240417 | 124400 | 68190996600 | 93500 | 93500 | 93500 | 93400 | 565 |
| 384 | 20240417 | 124300 | 68138224100 | 93500 | 93400 | 93500 | 93300 | 1335 |
| 385 | 20240417 | 124200 | 68013517700 | 93400 | 93400 | 93500 | 93300 | 1245 |
| 386 | 20240417 | 124100 | 67897266100 | 93400 | 93300 | 93600 | 93300 | 860 |
| 387 | 20240417 | 124000 | 67816946800 | 93600 | 93700 | 93800 | 93400 | 5650 |
| 388 | 20240417 | 123900 | 67288318400 | 93700 | 93900 | 94000 | 93700 | 1843 |
| 389 | 20240417 | 123800 | 67115408000 | 94000 | 94000 | 94000 | 93900 | 378 |
| 390 | 20240417 | 123700 | 67079879300 | 94000 | 94000 | 94200 | 94000 | 160 |
| 391 | 20240417 | 123600 | 67064835900 | 94000 | 94200 | 94200 | 94000 | 2222 |
| 392 | 20240417 | 123500 | 66855698900 | 94100 | 94200 | 94300 | 94100 | 283 |
| 393 | 20240417 | 123400 | 66829050200 | 94100 | 94200 | 94300 | 94100 | 1080 |
| 394 | 20240417 | 123300 | 66727325500 | 94100 | 94200 | 94200 | 94100 | 612 |
| 395 | 20240417 | 123200 | 66669703300 | 94300 | 94100 | 94300 | 94000 | 2293 |
| 396 | 20240417 | 123100 | 66454076500 | 94100 | 94100 | 94300 | 94100 | 584 |
| 397 | 20240417 | 123000 | 66399097700 | 94100 | 94300 | 94300 | 94100 | 1098 |
| 398 | 20240417 | 122900 | 66295668900 | 94300 | 94200 | 94300 | 94200 | 244 |
| 399 | 20240417 | 122800 | 66272673100 | 94200 | 94200 | 94200 | 94100 | 331 |
| 400 | 20240417 | 122700 | 66241507800 | 94100 | 94000 | 94100 | 94000 | 472 |
| 401 | 20240417 | 122600 | 66197132200 | 94000 | 93900 | 94000 | 93900 | 463 |
| 402 | 20240417 | 122500 | 66153626200 | 94000 | 93900 | 94000 | 93900 | 246 |
| 403 | 20240417 | 122400 | 66130510100 | 94000 | 94000 | 94000 | 93900 | 537 |
| 404 | 20240417 | 122300 | 66080072400 | 93900 | 94000 | 94000 | 93900 | 776 |
| 405 | 20240417 | 122200 | 66007182600 | 94000 | 94000 | 94100 | 94000 | 725 |
| 406 | 20240417 | 122100 | 65939027000 | 94100 | 94300 | 94300 | 94000 | 612 |
| 407 | 20240417 | 122000 | 65881448300 | 94300 | 94200 | 94300 | 94100 | 1439 |
| 408 | 20240417 | 121900 | 65745959200 | 94200 | 94400 | 94400 | 94200 | 517 |
| 409 | 20240417 | 121800 | 65697191700 | 94500 | 94600 | 94600 | 94400 | 907 |
| 410 | 20240417 | 121700 | 65611482700 | 94500 | 94500 | 94600 | 94500 | 894 |
| 411 | 20240417 | 121600 | 65526922900 | 94500 | 94500 | 94600 | 94400 | 1807 |
| 412 | 20240417 | 121500 | 65356150600 | 94700 | 94500 | 94700 | 94400 | 3565 |
| 413 | 20240417 | 121400 | 65019061100 | 94400 | 94300 | 94400 | 94200 | 1733 |
| 414 | 20240417 | 121300 | 64855509000 | 94300 | 94200 | 94300 | 94100 | 574 |
| 415 | 20240417 | 121200 | 64801430600 | 94200 | 94200 | 94300 | 94100 | 907 |
| 416 | 20240417 | 121100 | 64715965800 | 94400 | 94400 | 94400 | 94300 | 1658 |
| 417 | 20240417 | 121000 | 64559560000 | 94300 | 94300 | 94400 | 94300 | 720 |
| 418 | 20240417 | 120900 | 64491634200 | 94200 | 94200 | 94400 | 94200 | 2547 |
| 419 | 20240417 | 120800 | 64251474000 | 94200 | 94100 | 94200 | 94100 | 558 |
| 420 | 20240417 | 120700 | 64198917100 | 94100 | 94200 | 94200 | 94100 | 342 |
| 421 | 20240417 | 120600 | 64166720900 | 94200 | 94100 | 94200 | 94100 | 319 |
| 422 | 20240417 | 120500 | 64136701200 | 94100 | 93900 | 94100 | 93900 | 578 |
| 423 | 20240417 | 120400 | 64082369500 | 93900 | 93900 | 94000 | 93800 | 309 |
| 424 | 20240417 | 120300 | 64053343100 | 93900 | 93800 | 93900 | 93700 | 1606 |
| 425 | 20240417 | 120200 | 63902722800 | 93800 | 93700 | 93800 | 93700 | 270 |
| 426 | 20240417 | 120100 | 63877421800 | 93700 | 93800 | 93800 | 93700 | 255 |
| 427 | 20240417 | 120000 | 63853510600 | 93700 | 93700 | 93800 | 93700 | 146 |
| 428 | 20240417 | 115900 | 63839828900 | 93700 | 93900 | 94000 | 93700 | 896 |
| 429 | 20240417 | 115800 | 63755749200 | 94000 | 93800 | 94000 | 93800 | 695 |
| 430 | 20240417 | 115700 | 63690498500 | 93800 | 93900 | 93900 | 93800 | 261 |
| 431 | 20240417 | 115600 | 63666005700 | 93800 | 93600 | 93800 | 93600 | 696 |
| 432 | 20240417 | 115500 | 63600816300 | 93600 | 93600 | 93700 | 93600 | 539 |
| 433 | 20240417 | 115400 | 63550364200 | 93600 | 93600 | 93700 | 93600 | 640 |
| 434 | 20240417 | 115300 | 63490438100 | 93600 | 93700 | 93700 | 93600 | 696 |
| 435 | 20240417 | 115200 | 63425288700 | 93800 | 93700 | 93800 | 93700 | 986 |
| 436 | 20240417 | 115100 | 63332866500 | 93700 | 93700 | 93800 | 93700 | 1480 |
| 437 | 20240417 | 115000 | 63194166900 | 93800 | 93900 | 93900 | 93800 | 588 |
| 438 | 20240417 | 114900 | 63139009800 | 93800 | 93900 | 93900 | 93800 | 923 |
| 439 | 20240417 | 114800 | 63052421400 | 93900 | 94000 | 94000 | 93800 | 549 |
| 440 | 20240417 | 114700 | 63000846200 | 94000 | 93800 | 94200 | 93700 | 765 |
| 441 | 20240417 | 114600 | 62928992900 | 93900 | 94100 | 94200 | 93900 | 2573 |
| 442 | 20240417 | 114500 | 62687116800 | 94100 | 94100 | 94200 | 94000 | 619 |
| 443 | 20240417 | 114400 | 62628859300 | 94100 | 94100 | 94100 | 94000 | 459 |
| 444 | 20240417 | 114300 | 62585674800 | 94100 | 94100 | 94300 | 94000 | 2042 |
| 445 | 20240417 | 114200 | 62393439300 | 94100 | 93800 | 94100 | 93800 | 1217 |
| 446 | 20240417 | 114100 | 62279092000 | 93900 | 93600 | 93900 | 93600 | 2913 |
| 447 | 20240417 | 114000 | 62005963300 | 93600 | 93600 | 93700 | 93600 | 252 |
| 448 | 20240417 | 113900 | 61982367500 | 93600 | 93600 | 93700 | 93600 | 504 |
| 449 | 20240417 | 113800 | 61935190800 | 93600 | 93600 | 93700 | 93600 | 851 |
| 450 | 20240417 | 113700 | 61855526100 | 93600 | 93600 | 93800 | 93600 | 610 |
| 451 | 20240417 | 113600 | 61798399800 | 93500 | 93400 | 93600 | 93400 | 472 |
| 452 | 20240417 | 113500 | 61754283300 | 93400 | 93500 | 93500 | 93400 | 394 |
| 453 | 20240417 | 113400 | 61717451900 | 93500 | 93600 | 93600 | 93400 | 2079 |
| 454 | 20240417 | 113300 | 61523033600 | 93500 | 93700 | 93700 | 93500 | 1296 |
| 455 | 20240417 | 113200 | 61401741500 | 93700 | 93600 | 93700 | 93400 | 1857 |
| 456 | 20240417 | 113100 | 61227871100 | 93600 | 93500 | 93600 | 93500 | 1323 |
| 457 | 20240417 | 113000 | 61104151600 | 93500 | 93400 | 93500 | 93300 | 1254 |
| 458 | 20240417 | 112900 | 60986951000 | 93400 | 93400 | 93500 | 93400 | 573 |
| 459 | 20240417 | 112800 | 60933417000 | 93300 | 93200 | 93300 | 93100 | 836 |
| 460 | 20240417 | 112700 | 60855484700 | 93200 | 93100 | 93200 | 93000 | 935 |
| 461 | 20240417 | 112600 | 60768438700 | 93100 | 93100 | 93200 | 93000 | 1142 |
| 462 | 20240417 | 112500 | 60662121900 | 93100 | 93100 | 93200 | 93000 | 2130 |
| 463 | 20240417 | 112400 | 60463845200 | 93100 | 93000 | 93200 | 93000 | 741 |
| 464 | 20240417 | 112300 | 60394863600 | 93000 | 93100 | 93200 | 93000 | 1305 |
| 465 | 20240417 | 112200 | 60273404800 | 93100 | 93100 | 93200 | 93000 | 2000 |
| 466 | 20240417 | 112100 | 60087335600 | 93200 | 93100 | 93200 | 93000 | 1143 |
| 467 | 20240417 | 112000 | 59980943400 | 93100 | 93200 | 93200 | 93000 | 5931 |
| 468 | 20240417 | 111900 | 59428830300 | 93200 | 93300 | 93500 | 93100 | 1294 |
| 469 | 20240417 | 111800 | 59308157800 | 93300 | 93300 | 93300 | 93100 | 1599 |
| 470 | 20240417 | 111700 | 59159111800 | 93300 | 93300 | 93400 | 93200 | 757 |
| 471 | 20240417 | 111600 | 59088477200 | 93400 | 93300 | 93400 | 93300 | 473 |
| 472 | 20240417 | 111500 | 59044328800 | 93300 | 93300 | 93400 | 93300 | 470 |
| 473 | 20240417 | 111400 | 59000450100 | 93300 | 93500 | 93500 | 93300 | 1636 |
| 474 | 20240417 | 111300 | 58847701600 | 93500 | 93700 | 93700 | 93500 | 4728 |
| 475 | 20240417 | 111200 | 58405344300 | 93800 | 93800 | 93800 | 93700 | 635 |
| 476 | 20240417 | 111100 | 58345829200 | 93800 | 93700 | 93800 | 93600 | 445 |
| 477 | 20240417 | 111000 | 58304134600 | 93600 | 93800 | 93800 | 93600 | 743 |
| 478 | 20240417 | 110900 | 58234533900 | 93800 | 93800 | 93900 | 93800 | 787 |
| 479 | 20240417 | 110800 | 58160688100 | 93800 | 93800 | 93800 | 93700 | 784 |
| 480 | 20240417 | 110700 | 58087180000 | 93800 | 93900 | 93900 | 93700 | 197 |
| 481 | 20240417 | 110600 | 58068692000 | 93900 | 93700 | 93900 | 93600 | 434 |
| 482 | 20240417 | 110500 | 58028009700 | 93700 | 93600 | 93700 | 93500 | 656 |
| 483 | 20240417 | 110400 | 57966610300 | 93500 | 93600 | 93700 | 93500 | 976 |
| 484 | 20240417 | 110300 | 57875263400 | 93600 | 93700 | 93700 | 93600 | 393 |
| 485 | 20240417 | 110200 | 57838456500 | 93700 | 93700 | 93700 | 93700 | 266 |
| 486 | 20240417 | 110100 | 57813532300 | 93600 | 93800 | 93800 | 93600 | 1347 |
| 487 | 20240417 | 110000 | 57687321500 | 93700 | 93900 | 94000 | 93700 | 1119 |
| 488 | 20240417 | 105900 | 57582335900 | 94000 | 93900 | 94000 | 93900 | 65 |
| 489 | 20240417 | 105800 | 57576230800 | 93900 | 93900 | 94000 | 93900 | 495 |
| 490 | 20240417 | 105700 | 57529730500 | 93900 | 94000 | 94000 | 93800 | 481 |
| 491 | 20240417 | 105600 | 57484560200 | 93800 | 93900 | 94100 | 93700 | 1683 |
| 492 | 20240417 | 105500 | 57326419200 | 94100 | 94000 | 94200 | 93800 | 2591 |
| 493 | 20240417 | 105400 | 57082881900 | 94000 | 93900 | 94000 | 93900 | 1015 |
| 494 | 20240417 | 105300 | 56987490900 | 93900 | 93600 | 94000 | 93500 | 3384 |
| 495 | 20240417 | 105200 | 56670530700 | 93600 | 93700 | 93800 | 93500 | 1814 |
| 496 | 20240417 | 105100 | 56500617200 | 93700 | 93800 | 93800 | 93700 | 466 |
| 497 | 20240417 | 105000 | 56456915400 | 93800 | 93400 | 93800 | 93300 | 1921 |
| 498 | 20240417 | 104900 | 56277011600 | 93400 | 93400 | 93500 | 93300 | 1035 |
| 499 | 20240417 | 104800 | 56180366500 | 93300 | 93300 | 93400 | 93300 | 422 |
| 500 | 20240417 | 104700 | 56140990600 | 93400 | 93300 | 93400 | 93200 | 970 |
| 501 | 20240417 | 104600 | 56050510300 | 93300 | 93300 | 93300 | 93100 | 2225 |
| 502 | 20240417 | 104500 | 55843138400 | 93300 | 93600 | 93600 | 93200 | 553 |
| 503 | 20240417 | 104400 | 55791530200 | 93600 | 93200 | 93600 | 93100 | 820 |
| 504 | 20240417 | 104300 | 55714992900 | 93200 | 93300 | 93300 | 93100 | 592 |
| 505 | 20240417 | 104200 | 55659815900 | 93300 | 93300 | 93300 | 93200 | 1200 |
| 506 | 20240417 | 104100 | 55547959400 | 93300 | 93200 | 93300 | 93100 | 567 |
| 507 | 20240417 | 104000 | 55495110500 | 93200 | 93100 | 93200 | 93100 | 1426 |
| 508 | 20240417 | 103900 | 55362230900 | 93100 | 93200 | 93200 | 93100 | 1074 |
| 509 | 20240417 | 103800 | 55262224600 | 93100 | 93200 | 93300 | 93100 | 723 |
| 510 | 20240417 | 103700 | 55194843500 | 93200 | 93300 | 93300 | 93200 | 1099 |
| 511 | 20240417 | 103600 | 55092402300 | 93300 | 93300 | 93300 | 93200 | 1328 |
| 512 | 20240417 | 103500 | 54968596400 | 93300 | 93400 | 93400 | 93200 | 2084 |
| 513 | 20240417 | 103400 | 54774227400 | 93400 | 93300 | 93400 | 93200 | 3253 |
| 514 | 20240417 | 103300 | 54470696600 | 93300 | 93200 | 93500 | 93200 | 1275 |
| 515 | 20240417 | 103200 | 54351677700 | 93400 | 93400 | 93500 | 93200 | 3015 |
| 516 | 20240417 | 103100 | 54070274000 | 93500 | 93600 | 93600 | 93400 | 2431 |
| 517 | 20240417 | 103000 | 53842982500 | 93600 | 93600 | 93600 | 93500 | 856 |
| 518 | 20240417 | 102900 | 53762897900 | 93600 | 93600 | 93700 | 93500 | 1272 |
| 519 | 20240417 | 102800 | 53643900000 | 93600 | 93600 | 93600 | 93500 | 533 |
| 520 | 20240417 | 102700 | 53594035600 | 93600 | 93500 | 93600 | 93500 | 401 |
| 521 | 20240417 | 102600 | 53556507700 | 93600 | 93700 | 93700 | 93500 | 1131 |
| 522 | 20240417 | 102500 | 53450616800 | 93600 | 93500 | 93700 | 93500 | 1142 |
| 523 | 20240417 | 102400 | 53343774000 | 93600 | 93700 | 93800 | 93500 | 1688 |
| 524 | 20240417 | 102300 | 53185755400 | 93700 | 93900 | 93900 | 93700 | 1572 |
| 525 | 20240417 | 102200 | 53038329500 | 93900 | 93600 | 94000 | 93600 | 4222 |
| 526 | 20240417 | 102100 | 52641983100 | 93900 | 93500 | 93900 | 93300 | 2396 |
| 527 | 20240417 | 102000 | 52417629900 | 93500 | 93300 | 93600 | 93300 | 1610 |
| 528 | 20240417 | 101900 | 52267227600 | 93300 | 93300 | 93600 | 93100 | 1682 |
| 529 | 20240417 | 101800 | 52110099200 | 93600 | 93000 | 93600 | 92900 | 4311 |
| 530 | 20240417 | 101700 | 51708516900 | 93000 | 92800 | 93000 | 92800 | 1170 |
| 531 | 20240417 | 101600 | 51599713900 | 92800 | 92800 | 93000 | 92700 | 2801 |
| 532 | 20240417 | 101500 | 51339578600 | 92800 | 92800 | 92900 | 92600 | 4147 |
| 533 | 20240417 | 101400 | 50954983100 | 92700 | 92800 | 93000 | 92700 | 2213 |
| 534 | 20240417 | 101300 | 50749648600 | 92800 | 93000 | 93100 | 92800 | 10584 |
| 535 | 20240417 | 101200 | 49766209600 | 93000 | 93300 | 93300 | 92900 | 4715 |
| 536 | 20240417 | 101100 | 49327534700 | 93300 | 93100 | 93300 | 92900 | 4317 |
| 537 | 20240417 | 101000 | 48925582900 | 92900 | 92500 | 93200 | 92300 | 13335 |
| 538 | 20240417 | 100900 | 47688975500 | 92400 | 93000 | 93000 | 92400 | 15989 |
| 539 | 20240417 | 100800 | 46207230700 | 93000 | 93300 | 93300 | 92900 | 7751 |
| 540 | 20240417 | 100700 | 45486114800 | 93300 | 93200 | 93400 | 93100 | 5545 |
| 541 | 20240417 | 100600 | 44969329300 | 93200 | 93300 | 93300 | 93000 | 8380 |
| 542 | 20240417 | 100500 | 44188796600 | 93300 | 93000 | 93300 | 92900 | 8533 |
| 543 | 20240417 | 100400 | 43394648000 | 93000 | 93500 | 94000 | 93000 | 25290 |
| 544 | 20240417 | 100300 | 41035847500 | 93600 | 94100 | 94200 | 93500 | 33962 |
| 545 | 20240417 | 100200 | 37848210800 | 94000 | 94200 | 94200 | 94000 | 17225 |
| 546 | 20240417 | 100100 | 36228065800 | 94200 | 94400 | 94400 | 94200 | 3087 |
| 547 | 20240417 | 100000 | 35936999200 | 94400 | 94300 | 94400 | 94300 | 1471 |
| 548 | 20240417 | 095900 | 35798188800 | 94300 | 94300 | 94400 | 94300 | 248 |
| 549 | 20240417 | 095800 | 35774797600 | 94400 | 94300 | 94400 | 94300 | 521 |
| 550 | 20240417 | 095700 | 35725620800 | 94400 | 94400 | 94900 | 94400 | 1859 |
| 551 | 20240417 | 095600 | 35549983400 | 94400 | 94200 | 94400 | 94200 | 1929 |
| 552 | 20240417 | 095500 | 35368098800 | 94200 | 94300 | 94300 | 94100 | 4283 |
| 553 | 20240417 | 095400 | 34964657500 | 94200 | 94400 | 94500 | 94200 | 3471 |
| 554 | 20240417 | 095300 | 34637167000 | 94500 | 94500 | 94500 | 94400 | 1382 |
| 555 | 20240417 | 095200 | 34506662100 | 94400 | 94400 | 94500 | 94300 | 2374 |
| 556 | 20240417 | 095100 | 34282554400 | 94400 | 94300 | 94600 | 94300 | 4025 |
| 557 | 20240417 | 095000 | 33902615500 | 94300 | 94300 | 94700 | 94300 | 2052 |
| 558 | 20240417 | 094900 | 33708837300 | 94300 | 94700 | 94800 | 94300 | 5701 |
| 559 | 20240417 | 094800 | 33170052600 | 94700 | 94700 | 94900 | 94600 | 2155 |
| 560 | 20240417 | 094700 | 32965917500 | 94600 | 94800 | 94900 | 94600 | 1270 |
| 561 | 20240417 | 094600 | 32845633600 | 94900 | 94900 | 95000 | 94700 | 1184 |
| 562 | 20240417 | 094500 | 32733300200 | 94900 | 95100 | 95100 | 94900 | 1950 |
| 563 | 20240417 | 094400 | 32548019800 | 95100 | 95100 | 95300 | 95100 | 4052 |
| 564 | 20240417 | 094300 | 32162224800 | 95200 | 94700 | 95200 | 94700 | 1898 |
| 565 | 20240417 | 094200 | 31981891900 | 94700 | 94700 | 94900 | 94500 | 2454 |
| 566 | 20240417 | 094100 | 31749669300 | 94700 | 94700 | 94700 | 94500 | 4950 |
| 567 | 20240417 | 094000 | 31281446300 | 94600 | 94600 | 94800 | 94600 | 2543 |
| 568 | 20240417 | 093900 | 31040493900 | 94700 | 95000 | 95100 | 94600 | 5132 |
| 569 | 20240417 | 093800 | 30553710900 | 95100 | 94900 | 95100 | 94900 | 975 |
| 570 | 20240417 | 093700 | 30461089600 | 94900 | 95200 | 95200 | 94900 | 2384 |
| 571 | 20240417 | 093600 | 30234447500 | 95200 | 94900 | 95200 | 94900 | 1665 |
| 572 | 20240417 | 093500 | 30076207200 | 94900 | 94600 | 94900 | 94600 | 1813 |
| 573 | 20240417 | 093400 | 29904408800 | 94600 | 94800 | 94800 | 94600 | 2394 |
| 574 | 20240417 | 093300 | 29677662900 | 94700 | 95100 | 95200 | 94700 | 4709 |
| 575 | 20240417 | 093200 | 29230821400 | 95000 | 95500 | 95700 | 95000 | 4169 |
| 576 | 20240417 | 093100 | 28833863200 | 95700 | 95400 | 95800 | 95300 | 6622 |
| 577 | 20240417 | 093000 | 28200817100 | 95400 | 95100 | 95500 | 95000 | 3179 |
| 578 | 20240417 | 092900 | 27898190300 | 95200 | 94900 | 95300 | 94900 | 4413 |
| 579 | 20240417 | 092800 | 27478657300 | 94900 | 94800 | 95000 | 94500 | 2600 |
| 580 | 20240417 | 092700 | 27232329600 | 94800 | 94900 | 95000 | 94800 | 2423 |
| 581 | 20240417 | 092600 | 27002520400 | 94800 | 94800 | 95000 | 94700 | 4075 |
| 582 | 20240417 | 092500 | 26616230300 | 94800 | 94400 | 94800 | 94200 | 3203 |
| 583 | 20240417 | 092400 | 26313618500 | 94400 | 94100 | 94500 | 94000 | 9304 |
| 584 | 20240417 | 092300 | 25437700900 | 94100 | 94200 | 94300 | 94000 | 6265 |
| 585 | 20240417 | 092200 | 24847870000 | 94200 | 95000 | 95100 | 94000 | 18919 |
| 586 | 20240417 | 092100 | 23059123200 | 95100 | 95000 | 95100 | 94900 | 3401 |
| 587 | 20240417 | 092000 | 22736022700 | 95000 | 95000 | 95100 | 94700 | 11747 |
| 588 | 20240417 | 091900 | 21621285400 | 95200 | 95400 | 95600 | 95000 | 11765 |
| 589 | 20240417 | 091800 | 20501778800 | 95500 | 95900 | 95900 | 95300 | 9944 |
| 590 | 20240417 | 091700 | 19552327300 | 95900 | 95800 | 95900 | 95600 | 2389 |
| 591 | 20240417 | 091600 | 19323481000 | 95800 | 95400 | 95800 | 95400 | 2382 |
| 592 | 20240417 | 091500 | 19096053700 | 95400 | 95400 | 95600 | 95300 | 4909 |
| 593 | 20240417 | 091400 | 18627417100 | 95400 | 95400 | 95600 | 95300 | 4976 |
| 594 | 20240417 | 091300 | 18152678200 | 95400 | 95400 | 95500 | 95300 | 6023 |
| 595 | 20240417 | 091200 | 17578164500 | 95300 | 95800 | 95900 | 95300 | 11102 |
| 596 | 20240417 | 091100 | 16517617400 | 95800 | 95600 | 95900 | 95400 | 8227 |
| 597 | 20240417 | 091000 | 15731313600 | 95600 | 96100 | 96300 | 95600 | 5456 |
| 598 | 20240417 | 090900 | 15208189200 | 96200 | 96300 | 96500 | 96000 | 6859 |
| 599 | 20240417 | 090800 | 14548192400 | 96300 | 96200 | 96400 | 96100 | 4994 |
| 600 | 20240417 | 090700 | 14067563100 | 96200 | 96300 | 96500 | 96000 | 6419 |
| 601 | 20240417 | 090600 | 13450096700 | 96400 | 96000 | 96700 | 95800 | 8605 |
| 602 | 20240417 | 090500 | 12621366700 | 95900 | 96100 | 96300 | 95500 | 26561 |
| 603 | 20240417 | 090400 | 10072521700 | 96100 | 96800 | 96800 | 96100 | 14632 |
| 604 | 20240417 | 090300 | 8660968600 | 96800 | 96600 | 97000 | 96600 | 9265 |
| 605 | 20240417 | 090200 | 7764014900 | 96600 | 97800 | 97800 | 96500 | 16335 |
| 606 | 20240417 | 090100 | 6176435300 | 97700 | 98100 | 98100 | 97100 | 20471 |
| 607 | 20240417 | 090000 | 4179412000 | 98100 | 97900 | 98300 | 97400 | 42555 |