35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 3 | 20240417 | 190300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 4 | 20240417 | 190200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 5 | 20240417 | 190100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 6 | 20240417 | 190000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 7 | 20240417 | 185900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 8 | 20240417 | 185800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 9 | 20240417 | 185700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 10 | 20240417 | 185600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 11 | 20240417 | 185500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 12 | 20240417 | 185400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 13 | 20240417 | 185300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 14 | 20240417 | 185200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 15 | 20240417 | 185100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 16 | 20240417 | 185000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 17 | 20240417 | 184900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 18 | 20240417 | 184800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 19 | 20240417 | 184700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 20 | 20240417 | 184600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 21 | 20240417 | 184500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 22 | 20240417 | 184400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 23 | 20240417 | 184300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 24 | 20240417 | 184200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 25 | 20240417 | 184100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 26 | 20240417 | 184000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 27 | 20240417 | 183900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 28 | 20240417 | 183800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 29 | 20240417 | 183700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 30 | 20240417 | 183600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 31 | 20240417 | 183500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 32 | 20240417 | 183400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 33 | 20240417 | 183300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 34 | 20240417 | 183200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 35 | 20240417 | 183100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 36 | 20240417 | 183000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 37 | 20240417 | 182900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 38 | 20240417 | 182800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 39 | 20240417 | 182700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 40 | 20240417 | 182600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 41 | 20240417 | 182500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 42 | 20240417 | 182400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 43 | 20240417 | 182300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 44 | 20240417 | 182200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 45 | 20240417 | 182100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 46 | 20240417 | 182000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 47 | 20240417 | 181900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 48 | 20240417 | 181800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 49 | 20240417 | 181700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 50 | 20240417 | 181600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 51 | 20240417 | 181500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 52 | 20240417 | 181400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 53 | 20240417 | 181300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 54 | 20240417 | 181200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 55 | 20240417 | 181100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 56 | 20240417 | 181000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 57 | 20240417 | 180900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 58 | 20240417 | 180800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 59 | 20240417 | 180700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 60 | 20240417 | 180600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 61 | 20240417 | 180500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 62 | 20240417 | 180400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 63 | 20240417 | 180300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 64 | 20240417 | 180200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 65 | 20240417 | 180100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 66 | 20240417 | 180000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 67 | 20240417 | 175900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 68 | 20240417 | 175800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 69 | 20240417 | 175700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 70 | 20240417 | 175600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 71 | 20240417 | 175500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 72 | 20240417 | 175400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 73 | 20240417 | 175300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 74 | 20240417 | 175200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 75 | 20240417 | 175100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 76 | 20240417 | 175000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 77 | 20240417 | 174900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 78 | 20240417 | 174800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 79 | 20240417 | 174700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 80 | 20240417 | 174600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 81 | 20240417 | 174500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 82 | 20240417 | 174400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 83 | 20240417 | 174300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 84 | 20240417 | 174200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 85 | 20240417 | 174100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 86 | 20240417 | 174000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 87 | 20240417 | 173900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 88 | 20240417 | 173800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 89 | 20240417 | 173700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 90 | 20240417 | 173600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 91 | 20240417 | 173500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 92 | 20240417 | 173400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 93 | 20240417 | 173300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 94 | 20240417 | 173200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 95 | 20240417 | 173100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 96 | 20240417 | 173000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 97 | 20240417 | 172900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 98 | 20240417 | 172800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 99 | 20240417 | 172700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 100 | 20240417 | 172600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 101 | 20240417 | 172500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 102 | 20240417 | 172400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 103 | 20240417 | 172300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 104 | 20240417 | 172200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 105 | 20240417 | 172100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 106 | 20240417 | 172000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 107 | 20240417 | 171900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 108 | 20240417 | 171800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 109 | 20240417 | 171700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 110 | 20240417 | 171600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 111 | 20240417 | 171500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 112 | 20240417 | 171400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 113 | 20240417 | 171300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 114 | 20240417 | 171200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 115 | 20240417 | 171100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 116 | 20240417 | 171000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 117 | 20240417 | 170900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 118 | 20240417 | 170800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 119 | 20240417 | 170700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 120 | 20240417 | 170600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 121 | 20240417 | 170500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 122 | 20240417 | 170400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 123 | 20240417 | 170300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 124 | 20240417 | 170200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 125 | 20240417 | 170100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 126 | 20240417 | 170000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 127 | 20240417 | 165900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 128 | 20240417 | 165800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 129 | 20240417 | 165700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 130 | 20240417 | 165600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 131 | 20240417 | 165500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 132 | 20240417 | 165400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 133 | 20240417 | 165300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 134 | 20240417 | 165200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 135 | 20240417 | 165100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 136 | 20240417 | 165000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 137 | 20240417 | 164900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 138 | 20240417 | 164800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 139 | 20240417 | 164700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 140 | 20240417 | 164600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 141 | 20240417 | 164500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 142 | 20240417 | 164400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 143 | 20240417 | 164300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 144 | 20240417 | 164200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 145 | 20240417 | 164100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 146 | 20240417 | 164000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 147 | 20240417 | 163900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 148 | 20240417 | 163800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 149 | 20240417 | 163700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 150 | 20240417 | 163600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 151 | 20240417 | 163500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 152 | 20240417 | 163400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 153 | 20240417 | 163300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 154 | 20240417 | 163200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 155 | 20240417 | 163100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 156 | 20240417 | 163000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 157 | 20240417 | 162900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 158 | 20240417 | 162800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 159 | 20240417 | 162700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 160 | 20240417 | 162600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 161 | 20240417 | 162500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 162 | 20240417 | 162400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 163 | 20240417 | 162300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 164 | 20240417 | 162200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 165 | 20240417 | 162100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 166 | 20240417 | 162000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 167 | 20240417 | 161900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 168 | 20240417 | 161800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 169 | 20240417 | 161700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 170 | 20240417 | 161600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 171 | 20240417 | 161500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 172 | 20240417 | 161400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 173 | 20240417 | 161300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 174 | 20240417 | 161200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 175 | 20240417 | 161100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 176 | 20240417 | 161000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 177 | 20240417 | 160900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 178 | 20240417 | 160800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 179 | 20240417 | 160700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 180 | 20240417 | 160600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 181 | 20240417 | 160500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 182 | 20240417 | 160400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 183 | 20240417 | 160300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 184 | 20240417 | 160200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 185 | 20240417 | 160100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 186 | 20240417 | 160000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 187 | 20240417 | 155900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 188 | 20240417 | 155800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 189 | 20240417 | 155700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 190 | 20240417 | 155600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 191 | 20240417 | 155500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 192 | 20240417 | 155400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 193 | 20240417 | 155300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 194 | 20240417 | 155200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 195 | 20240417 | 155100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 196 | 20240417 | 155000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 197 | 20240417 | 154900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 198 | 20240417 | 154800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 199 | 20240417 | 154700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 200 | 20240417 | 154600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 201 | 20240417 | 154500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 202 | 20240417 | 154400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 203 | 20240417 | 154300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 204 | 20240417 | 154200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 205 | 20240417 | 154100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 206 | 20240417 | 154000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 207 | 20240417 | 153900 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 208 | 20240417 | 153800 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 209 | 20240417 | 153700 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 210 | 20240417 | 153600 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 211 | 20240417 | 153500 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 212 | 20240417 | 153400 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 213 | 20240417 | 153300 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 214 | 20240417 | 153200 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 215 | 20240417 | 153100 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 0 |
| 216 | 20240417 | 153000 | 48168380500 | 138800 | 138800 | 138800 | 138800 | 31774 |
| 217 | 20240417 | 152900 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 218 | 20240417 | 152800 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 219 | 20240417 | 152700 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 220 | 20240417 | 152600 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 221 | 20240417 | 152500 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 222 | 20240417 | 152400 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 223 | 20240417 | 152300 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 224 | 20240417 | 152200 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 225 | 20240417 | 152100 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 226 | 20240417 | 152000 | 43758149300 | 138100 | 138100 | 138100 | 138100 | 0 |
| 227 | 20240417 | 151900 | 43758149300 | 138100 | 137800 | 138200 | 137800 | 2579 |
| 228 | 20240417 | 151800 | 43402562300 | 137800 | 138100 | 138100 | 137800 | 1238 |
| 229 | 20240417 | 151700 | 43231747700 | 138100 | 137900 | 138200 | 137800 | 1080 |
| 230 | 20240417 | 151600 | 43082598600 | 137900 | 137700 | 138200 | 137500 | 4183 |
| 231 | 20240417 | 151500 | 42505940600 | 137700 | 137900 | 137900 | 137600 | 1033 |
| 232 | 20240417 | 151400 | 42363662900 | 137800 | 137700 | 137900 | 137600 | 1867 |
| 233 | 20240417 | 151300 | 42106429300 | 137700 | 137600 | 137800 | 137600 | 1360 |
| 234 | 20240417 | 151200 | 41919181200 | 137600 | 137900 | 138000 | 137600 | 1703 |
| 235 | 20240417 | 151100 | 41684600000 | 137900 | 137600 | 137900 | 137600 | 2796 |
| 236 | 20240417 | 151000 | 41299303700 | 137800 | 137400 | 137800 | 137300 | 2586 |
| 237 | 20240417 | 150900 | 40943553900 | 137500 | 137800 | 137900 | 137400 | 2998 |
| 238 | 20240417 | 150800 | 40531091500 | 137800 | 137600 | 137900 | 137500 | 5619 |
| 239 | 20240417 | 150700 | 39757766400 | 137500 | 137700 | 137800 | 137500 | 3591 |
| 240 | 20240417 | 150600 | 39263500100 | 137700 | 137600 | 137800 | 137600 | 3938 |
| 241 | 20240417 | 150500 | 38721350600 | 137600 | 137800 | 137800 | 137600 | 3134 |
| 242 | 20240417 | 150400 | 38289842700 | 137800 | 137900 | 138000 | 137700 | 4117 |
| 243 | 20240417 | 150300 | 37722410800 | 137900 | 137900 | 138100 | 137900 | 3624 |
| 244 | 20240417 | 150200 | 37222402100 | 137900 | 138000 | 138100 | 137900 | 2314 |
| 245 | 20240417 | 150100 | 36903081700 | 138100 | 138000 | 138200 | 138000 | 2689 |
| 246 | 20240417 | 150000 | 36531807200 | 138000 | 138000 | 138300 | 138000 | 2226 |
| 247 | 20240417 | 145900 | 36224462000 | 138200 | 138000 | 138200 | 138000 | 3349 |
| 248 | 20240417 | 145800 | 35762087300 | 138100 | 138100 | 138200 | 138000 | 1658 |
| 249 | 20240417 | 145700 | 35533140900 | 138100 | 138300 | 138400 | 138100 | 3217 |
| 250 | 20240417 | 145600 | 35088419600 | 138300 | 138300 | 138400 | 138300 | 2499 |
| 251 | 20240417 | 145500 | 34742786200 | 138300 | 138500 | 138600 | 138300 | 3363 |
| 252 | 20240417 | 145400 | 34277222200 | 138500 | 138600 | 138600 | 138500 | 1869 |
| 253 | 20240417 | 145300 | 34018326500 | 138500 | 138500 | 138600 | 138500 | 1689 |
| 254 | 20240417 | 145200 | 33784374700 | 138500 | 138600 | 138700 | 138500 | 1822 |
| 255 | 20240417 | 145100 | 33531844300 | 138600 | 138800 | 138800 | 138600 | 988 |
| 256 | 20240417 | 145000 | 33394831500 | 138700 | 138700 | 138800 | 138600 | 1035 |
| 257 | 20240417 | 144900 | 33251285100 | 138600 | 138600 | 138700 | 138600 | 1536 |
| 258 | 20240417 | 144800 | 33038309000 | 138700 | 138700 | 138800 | 138600 | 1762 |
| 259 | 20240417 | 144700 | 32793965600 | 138700 | 138800 | 138900 | 138700 | 2039 |
| 260 | 20240417 | 144600 | 32511006200 | 138800 | 138800 | 138900 | 138800 | 1142 |
| 261 | 20240417 | 144500 | 32352481100 | 138800 | 138900 | 139000 | 138800 | 1419 |
| 262 | 20240417 | 144400 | 32155373000 | 138900 | 138900 | 139000 | 138900 | 913 |
| 263 | 20240417 | 144300 | 32028531100 | 139000 | 139000 | 139000 | 138900 | 796 |
| 264 | 20240417 | 144200 | 31917911900 | 139000 | 139000 | 139100 | 139000 | 1043 |
| 265 | 20240417 | 144100 | 31772927300 | 139100 | 139000 | 139100 | 138900 | 666 |
| 266 | 20240417 | 144000 | 31680358500 | 139000 | 138900 | 139100 | 138900 | 4185 |
| 267 | 20240417 | 143900 | 31098575000 | 138900 | 139000 | 139000 | 138900 | 953 |
| 268 | 20240417 | 143800 | 30966158900 | 139100 | 139000 | 139100 | 139000 | 1313 |
| 269 | 20240417 | 143700 | 30783641600 | 139000 | 139000 | 139100 | 139000 | 1229 |
| 270 | 20240417 | 143600 | 30612761200 | 139000 | 139100 | 139100 | 139000 | 2068 |
| 271 | 20240417 | 143500 | 30325294700 | 139100 | 139100 | 139200 | 139000 | 2055 |
| 272 | 20240417 | 143400 | 30039455100 | 139200 | 139100 | 139200 | 139100 | 514 |
| 273 | 20240417 | 143300 | 29967945200 | 139100 | 139300 | 139300 | 139100 | 1185 |
| 274 | 20240417 | 143200 | 29802992900 | 139300 | 139200 | 139300 | 139200 | 752 |
| 275 | 20240417 | 143100 | 29698287300 | 139200 | 139200 | 139400 | 139200 | 1179 |
| 276 | 20240417 | 143000 | 29534085100 | 139300 | 139200 | 139300 | 139200 | 969 |
| 277 | 20240417 | 142900 | 29399177200 | 139200 | 139300 | 139400 | 139200 | 883 |
| 278 | 20240417 | 142800 | 29276174700 | 139300 | 139500 | 139500 | 139300 | 1457 |
| 279 | 20240417 | 142700 | 29073142100 | 139400 | 139500 | 139500 | 139400 | 1157 |
| 280 | 20240417 | 142600 | 28911847700 | 139500 | 139500 | 139500 | 139400 | 245 |
| 281 | 20240417 | 142500 | 28877679000 | 139500 | 139400 | 139500 | 139400 | 791 |
| 282 | 20240417 | 142400 | 28767396800 | 139400 | 139600 | 139600 | 139400 | 644 |
| 283 | 20240417 | 142300 | 28677581400 | 139500 | 139500 | 139600 | 139500 | 346 |
| 284 | 20240417 | 142200 | 28629309800 | 139500 | 139600 | 139600 | 139500 | 907 |
| 285 | 20240417 | 142100 | 28502776100 | 139600 | 139600 | 139600 | 139500 | 633 |
| 286 | 20240417 | 142000 | 28414436400 | 139500 | 139500 | 139600 | 139500 | 777 |
| 287 | 20240417 | 141900 | 28306038000 | 139500 | 139500 | 139600 | 139500 | 274 |
| 288 | 20240417 | 141800 | 28267803300 | 139600 | 139500 | 139600 | 139500 | 669 |
| 289 | 20240417 | 141700 | 28174460000 | 139600 | 139600 | 139600 | 139500 | 465 |
| 290 | 20240417 | 141600 | 28109563700 | 139500 | 139500 | 139600 | 139500 | 789 |
| 291 | 20240417 | 141500 | 27999465900 | 139500 | 139600 | 139700 | 139500 | 435 |
| 292 | 20240417 | 141400 | 27938744500 | 139600 | 139700 | 139700 | 139600 | 676 |
| 293 | 20240417 | 141300 | 27844352600 | 139700 | 139600 | 139700 | 139600 | 346 |
| 294 | 20240417 | 141200 | 27796037200 | 139600 | 139700 | 139800 | 139600 | 693 |
| 295 | 20240417 | 141100 | 27699221600 | 139800 | 139700 | 139800 | 139700 | 280 |
| 296 | 20240417 | 141000 | 27660101300 | 139800 | 139700 | 139800 | 139700 | 470 |
| 297 | 20240417 | 140900 | 27594419000 | 139700 | 139700 | 139800 | 139700 | 609 |
| 298 | 20240417 | 140800 | 27509333300 | 139700 | 139700 | 139800 | 139600 | 885 |
| 299 | 20240417 | 140700 | 27385690200 | 139600 | 139600 | 139700 | 139600 | 620 |
| 300 | 20240417 | 140600 | 27299122800 | 139700 | 139600 | 139800 | 139500 | 576 |
| 301 | 20240417 | 140500 | 27218695100 | 139700 | 139600 | 139700 | 139500 | 870 |
| 302 | 20240417 | 140400 | 27097218600 | 139600 | 139700 | 139800 | 139600 | 281 |
| 303 | 20240417 | 140300 | 27057975300 | 139700 | 139700 | 139800 | 139500 | 905 |
| 304 | 20240417 | 140200 | 26931565500 | 139700 | 139600 | 139700 | 139600 | 553 |
| 305 | 20240417 | 140100 | 26854341400 | 139600 | 139600 | 139700 | 139600 | 540 |
| 306 | 20240417 | 140000 | 26778951300 | 139700 | 139600 | 139700 | 139500 | 685 |
| 307 | 20240417 | 135900 | 26683317200 | 139600 | 139600 | 139700 | 139600 | 625 |
| 308 | 20240417 | 135800 | 26596044900 | 139700 | 139700 | 139800 | 139600 | 442 |
| 309 | 20240417 | 135700 | 26534291600 | 139800 | 139700 | 139800 | 139600 | 495 |
| 310 | 20240417 | 135600 | 26465150600 | 139600 | 139800 | 139800 | 139600 | 813 |
| 311 | 20240417 | 135500 | 26351583900 | 139800 | 139700 | 139800 | 139500 | 732 |
| 312 | 20240417 | 135400 | 26249371800 | 139500 | 139800 | 139900 | 139500 | 1217 |
| 313 | 20240417 | 135300 | 26079324300 | 139800 | 139500 | 139900 | 139500 | 1060 |
| 314 | 20240417 | 135200 | 25931237500 | 139500 | 139600 | 139700 | 139500 | 821 |
| 315 | 20240417 | 135100 | 25816660700 | 139700 | 139600 | 139700 | 139600 | 116 |
| 316 | 20240417 | 135000 | 25800461900 | 139600 | 139400 | 139600 | 139400 | 1120 |
| 317 | 20240417 | 134900 | 25644182600 | 139400 | 139500 | 139600 | 139400 | 723 |
| 318 | 20240417 | 134800 | 25543349300 | 139600 | 139500 | 139600 | 139500 | 576 |
| 319 | 20240417 | 134700 | 25462979300 | 139500 | 139500 | 139600 | 139400 | 1115 |
| 320 | 20240417 | 134600 | 25307465400 | 139400 | 139400 | 139500 | 139400 | 316 |
| 321 | 20240417 | 134500 | 25263408300 | 139500 | 139600 | 139700 | 139400 | 986 |
| 322 | 20240417 | 134400 | 25125831800 | 139600 | 139800 | 139800 | 139600 | 409 |
| 323 | 20240417 | 134300 | 25068689300 | 139800 | 139700 | 140100 | 139600 | 1261 |
| 324 | 20240417 | 134200 | 24892372400 | 139700 | 139400 | 139700 | 139400 | 1367 |
| 325 | 20240417 | 134100 | 24701598400 | 139400 | 139500 | 139600 | 139400 | 396 |
| 326 | 20240417 | 134000 | 24646370400 | 139500 | 139600 | 139600 | 139500 | 1882 |
| 327 | 20240417 | 133900 | 24383821400 | 139500 | 139600 | 139600 | 139500 | 864 |
| 328 | 20240417 | 133800 | 24263287200 | 139600 | 139500 | 139600 | 139500 | 466 |
| 329 | 20240417 | 133700 | 24198265600 | 139500 | 139600 | 139600 | 139500 | 495 |
| 330 | 20240417 | 133600 | 24129210400 | 139500 | 139600 | 139700 | 139500 | 1483 |
| 331 | 20240417 | 133500 | 23922185600 | 139700 | 139700 | 139700 | 139600 | 887 |
| 332 | 20240417 | 133400 | 23798316500 | 139700 | 139700 | 139800 | 139700 | 401 |
| 333 | 20240417 | 133300 | 23742290600 | 139700 | 139700 | 139800 | 139700 | 443 |
| 334 | 20240417 | 133200 | 23680398700 | 139700 | 139700 | 139900 | 139700 | 745 |
| 335 | 20240417 | 133100 | 23576255200 | 139800 | 139700 | 139800 | 139600 | 398 |
| 336 | 20240417 | 133000 | 23520656300 | 139600 | 139800 | 139800 | 139600 | 959 |
| 337 | 20240417 | 132900 | 23386701900 | 139700 | 139800 | 139800 | 139700 | 241 |
| 338 | 20240417 | 132800 | 23353029300 | 139700 | 139700 | 139800 | 139700 | 525 |
| 339 | 20240417 | 132700 | 23279684100 | 139700 | 139800 | 139800 | 139600 | 626 |
| 340 | 20240417 | 132600 | 23192206700 | 139900 | 139800 | 139900 | 139600 | 1612 |
| 341 | 20240417 | 132500 | 22966942600 | 139900 | 139800 | 139900 | 139800 | 484 |
| 342 | 20240417 | 132400 | 22899258300 | 139800 | 139900 | 140000 | 139800 | 510 |
| 343 | 20240417 | 132300 | 22827918400 | 139900 | 140100 | 140100 | 139900 | 360 |
| 344 | 20240417 | 132200 | 22777521500 | 140000 | 140000 | 140100 | 140000 | 454 |
| 345 | 20240417 | 132100 | 22713958800 | 140100 | 140100 | 140200 | 140100 | 482 |
| 346 | 20240417 | 132000 | 22646419900 | 140100 | 140100 | 140100 | 140000 | 571 |
| 347 | 20240417 | 131900 | 22566458800 | 140000 | 140000 | 140100 | 140000 | 415 |
| 348 | 20240417 | 131800 | 22508350900 | 140100 | 139800 | 140100 | 139700 | 853 |
| 349 | 20240417 | 131700 | 22389025300 | 139700 | 139700 | 139900 | 139700 | 350 |
| 350 | 20240417 | 131600 | 22340115500 | 139800 | 139600 | 139800 | 139600 | 784 |
| 351 | 20240417 | 131500 | 22230591700 | 139700 | 139600 | 139700 | 139600 | 411 |
| 352 | 20240417 | 131400 | 22173208500 | 139600 | 139500 | 139700 | 139500 | 615 |
| 353 | 20240417 | 131300 | 22087336400 | 139500 | 139600 | 139600 | 139500 | 419 |
| 354 | 20240417 | 131200 | 22028881400 | 139600 | 139600 | 139700 | 139500 | 474 |
| 355 | 20240417 | 131100 | 21962717000 | 139600 | 139800 | 139800 | 139600 | 1434 |
| 356 | 20240417 | 131000 | 21762417500 | 139800 | 139600 | 139800 | 139600 | 691 |
| 357 | 20240417 | 130900 | 21665906400 | 139600 | 139700 | 139800 | 139600 | 737 |
| 358 | 20240417 | 130800 | 21562952200 | 139800 | 139700 | 139800 | 139700 | 394 |
| 359 | 20240417 | 130700 | 21507909000 | 139700 | 139700 | 139900 | 139700 | 740 |
| 360 | 20240417 | 130600 | 21404462100 | 139700 | 139700 | 139800 | 139700 | 631 |
| 361 | 20240417 | 130500 | 21316282800 | 139700 | 139600 | 139800 | 139600 | 1474 |
| 362 | 20240417 | 130400 | 21110352600 | 139600 | 139600 | 139700 | 139600 | 2103 |
| 363 | 20240417 | 130300 | 20816602300 | 139600 | 139700 | 139700 | 139600 | 1135 |
| 364 | 20240417 | 130200 | 20658102300 | 139600 | 139600 | 139700 | 139600 | 670 |
| 365 | 20240417 | 130100 | 20564567400 | 139600 | 139700 | 139700 | 139600 | 171 |
| 366 | 20240417 | 130000 | 20540692600 | 139700 | 139800 | 139800 | 139600 | 952 |
| 367 | 20240417 | 125900 | 20407697600 | 139700 | 139800 | 139800 | 139700 | 249 |
| 368 | 20240417 | 125800 | 20372908700 | 139800 | 139700 | 139800 | 139700 | 446 |
| 369 | 20240417 | 125700 | 20310598200 | 139700 | 139900 | 139900 | 139700 | 807 |
| 370 | 20240417 | 125600 | 20197784300 | 139800 | 139800 | 139900 | 139800 | 416 |
| 371 | 20240417 | 125500 | 20139607600 | 139900 | 139900 | 139900 | 139800 | 370 |
| 372 | 20240417 | 125400 | 20087874600 | 140000 | 139900 | 140000 | 139900 | 841 |
| 373 | 20240417 | 125300 | 19970165900 | 139900 | 139900 | 140000 | 139900 | 398 |
| 374 | 20240417 | 125200 | 19914485400 | 139900 | 139900 | 140000 | 139800 | 346 |
| 375 | 20240417 | 125100 | 19866077500 | 139900 | 140000 | 140000 | 139700 | 730 |
| 376 | 20240417 | 125000 | 19763999400 | 139900 | 139900 | 140000 | 139900 | 297 |
| 377 | 20240417 | 124900 | 19722446700 | 139900 | 139700 | 139900 | 139600 | 783 |
| 378 | 20240417 | 124800 | 19613029800 | 139800 | 139700 | 139800 | 139700 | 151 |
| 379 | 20240417 | 124700 | 19591933800 | 139700 | 139800 | 139900 | 139700 | 296 |
| 380 | 20240417 | 124600 | 19550569200 | 139800 | 139800 | 139900 | 139800 | 146 |
| 381 | 20240417 | 124500 | 19530155800 | 139800 | 139700 | 139900 | 139700 | 672 |
| 382 | 20240417 | 124400 | 19436247600 | 139700 | 139800 | 139900 | 139700 | 391 |
| 383 | 20240417 | 124300 | 19381589200 | 139800 | 139800 | 139900 | 139700 | 550 |
| 384 | 20240417 | 124200 | 19304685000 | 139800 | 139800 | 139900 | 139600 | 760 |
| 385 | 20240417 | 124100 | 19198488600 | 139700 | 139700 | 139900 | 139700 | 365 |
| 386 | 20240417 | 124000 | 19147466600 | 139700 | 139900 | 139900 | 139700 | 547 |
| 387 | 20240417 | 123900 | 19071037300 | 139800 | 139700 | 139900 | 139700 | 444 |
| 388 | 20240417 | 123800 | 19008967500 | 139800 | 139800 | 139800 | 139700 | 434 |
| 389 | 20240417 | 123700 | 18948330800 | 139800 | 139700 | 139800 | 139700 | 252 |
| 390 | 20240417 | 123600 | 18913120500 | 139800 | 139800 | 139800 | 139700 | 378 |
| 391 | 20240417 | 123500 | 18860306700 | 139800 | 139800 | 139800 | 139700 | 189 |
| 392 | 20240417 | 123400 | 18833899800 | 139700 | 139900 | 139900 | 139700 | 1511 |
| 393 | 20240417 | 123300 | 18622691300 | 139900 | 139900 | 139900 | 139800 | 341 |
| 394 | 20240417 | 123200 | 18574991500 | 139800 | 139800 | 139900 | 139800 | 724 |
| 395 | 20240417 | 123100 | 18473737500 | 139800 | 139800 | 139900 | 139800 | 246 |
| 396 | 20240417 | 123000 | 18439333500 | 139800 | 139800 | 139900 | 139800 | 333 |
| 397 | 20240417 | 122900 | 18392776300 | 139800 | 140000 | 140000 | 139800 | 979 |
| 398 | 20240417 | 122800 | 18255831400 | 139900 | 140100 | 140100 | 139900 | 1990 |
| 399 | 20240417 | 122700 | 17977272600 | 140100 | 140000 | 140100 | 140000 | 677 |
| 400 | 20240417 | 122600 | 17882488000 | 140100 | 140000 | 140100 | 140000 | 165 |
| 401 | 20240417 | 122500 | 17859385400 | 140000 | 140100 | 140200 | 140000 | 837 |
| 402 | 20240417 | 122400 | 17742148800 | 140100 | 140200 | 140200 | 140100 | 420 |
| 403 | 20240417 | 122300 | 17683303800 | 140100 | 140100 | 140200 | 140000 | 442 |
| 404 | 20240417 | 122200 | 17621391300 | 140200 | 140000 | 140200 | 140000 | 302 |
| 405 | 20240417 | 122100 | 17579079300 | 140200 | 140100 | 140200 | 140000 | 515 |
| 406 | 20240417 | 122000 | 17506936500 | 140100 | 140100 | 140200 | 140100 | 280 |
| 407 | 20240417 | 121900 | 17467705600 | 140200 | 140000 | 140200 | 140000 | 422 |
| 408 | 20240417 | 121800 | 17408590100 | 140100 | 140100 | 140200 | 140000 | 990 |
| 409 | 20240417 | 121700 | 17269921900 | 140200 | 140200 | 140200 | 140100 | 247 |
| 410 | 20240417 | 121600 | 17235315400 | 140100 | 140100 | 140200 | 140100 | 432 |
| 411 | 20240417 | 121500 | 17174788900 | 140200 | 140100 | 140200 | 140100 | 227 |
| 412 | 20240417 | 121400 | 17142981800 | 140200 | 140100 | 140200 | 140100 | 438 |
| 413 | 20240417 | 121300 | 17081615800 | 140100 | 140100 | 140200 | 140100 | 106 |
| 414 | 20240417 | 121200 | 17066761600 | 140100 | 140100 | 140200 | 140100 | 499 |
| 415 | 20240417 | 121100 | 16996847000 | 140100 | 140200 | 140200 | 140100 | 175 |
| 416 | 20240417 | 121000 | 16972325600 | 140100 | 140200 | 140200 | 140000 | 1919 |
| 417 | 20240417 | 120900 | 16703482300 | 140100 | 140200 | 140200 | 140100 | 162 |
| 418 | 20240417 | 120800 | 16680782800 | 140200 | 140300 | 140300 | 140100 | 1216 |
| 419 | 20240417 | 120700 | 16510300700 | 140200 | 140300 | 140300 | 140200 | 270 |
| 420 | 20240417 | 120600 | 16472439000 | 140300 | 140400 | 140400 | 140200 | 131 |
| 421 | 20240417 | 120500 | 16454069900 | 140400 | 140400 | 140400 | 140300 | 435 |
| 422 | 20240417 | 120400 | 16393029200 | 140400 | 140400 | 140500 | 140400 | 124 |
| 423 | 20240417 | 120300 | 16375614900 | 140400 | 140500 | 140500 | 140300 | 524 |
| 424 | 20240417 | 120200 | 16302051000 | 140400 | 140200 | 140500 | 140200 | 438 |
| 425 | 20240417 | 120100 | 16240568100 | 140200 | 140300 | 140400 | 140200 | 501 |
| 426 | 20240417 | 120000 | 16170303800 | 140300 | 140300 | 140400 | 140200 | 513 |
| 427 | 20240417 | 115900 | 16098331300 | 140300 | 140300 | 140500 | 140300 | 265 |
| 428 | 20240417 | 115800 | 16061136900 | 140400 | 140400 | 140400 | 140300 | 194 |
| 429 | 20240417 | 115700 | 16033910300 | 140400 | 140400 | 140500 | 140300 | 692 |
| 430 | 20240417 | 115600 | 15936764500 | 140300 | 140300 | 140400 | 140200 | 601 |
| 431 | 20240417 | 115500 | 15852434000 | 140300 | 140400 | 140500 | 140200 | 1150 |
| 432 | 20240417 | 115400 | 15691055200 | 140500 | 140400 | 140500 | 140400 | 290 |
| 433 | 20240417 | 115300 | 15650334600 | 140400 | 140400 | 140500 | 140400 | 274 |
| 434 | 20240417 | 115200 | 15611863600 | 140400 | 140400 | 140500 | 140400 | 550 |
| 435 | 20240417 | 115100 | 15534639100 | 140400 | 140400 | 140500 | 140400 | 168 |
| 436 | 20240417 | 115000 | 15511050300 | 140400 | 140500 | 140500 | 140400 | 491 |
| 437 | 20240417 | 114900 | 15442109400 | 140500 | 140600 | 140600 | 140400 | 838 |
| 438 | 20240417 | 114800 | 15324371900 | 140600 | 140500 | 140600 | 140500 | 345 |
| 439 | 20240417 | 114700 | 15275893800 | 140500 | 140500 | 140600 | 140500 | 255 |
| 440 | 20240417 | 114600 | 15240063500 | 140500 | 140600 | 140700 | 140500 | 222 |
| 441 | 20240417 | 114500 | 15208858300 | 140600 | 140700 | 140700 | 140600 | 385 |
| 442 | 20240417 | 114400 | 15154718400 | 140700 | 140800 | 140800 | 140600 | 347 |
| 443 | 20240417 | 114300 | 15105874100 | 140800 | 140700 | 140900 | 140600 | 309 |
| 444 | 20240417 | 114200 | 15062378600 | 140700 | 140800 | 140900 | 140700 | 440 |
| 445 | 20240417 | 114100 | 15000449600 | 140800 | 140800 | 140900 | 140700 | 145 |
| 446 | 20240417 | 114000 | 14980036600 | 140900 | 140800 | 141100 | 140700 | 288 |
| 447 | 20240417 | 113900 | 14939423500 | 140700 | 140900 | 140900 | 140700 | 423 |
| 448 | 20240417 | 113800 | 14879872900 | 140800 | 140600 | 141000 | 140600 | 1236 |
| 449 | 20240417 | 113700 | 14705762700 | 140600 | 140700 | 140800 | 140600 | 580 |
| 450 | 20240417 | 113600 | 14624161500 | 140700 | 140700 | 140800 | 140600 | 549 |
| 451 | 20240417 | 113500 | 14546920900 | 140600 | 140600 | 140700 | 140600 | 485 |
| 452 | 20240417 | 113400 | 14478726800 | 140600 | 140600 | 140700 | 140600 | 153 |
| 453 | 20240417 | 113300 | 14457213100 | 140600 | 140700 | 140700 | 140600 | 265 |
| 454 | 20240417 | 113200 | 14419944200 | 140800 | 140800 | 140800 | 140700 | 259 |
| 455 | 20240417 | 113100 | 14383497100 | 140700 | 140700 | 140800 | 140700 | 235 |
| 456 | 20240417 | 113000 | 14350430100 | 140800 | 140700 | 140800 | 140700 | 279 |
| 457 | 20240417 | 112900 | 14311165700 | 140700 | 140600 | 141000 | 140500 | 1742 |
| 458 | 20240417 | 112800 | 14065960800 | 140700 | 140700 | 140700 | 140600 | 176 |
| 459 | 20240417 | 112700 | 14041210200 | 140600 | 140600 | 140700 | 140600 | 276 |
| 460 | 20240417 | 112600 | 14002401200 | 140700 | 140800 | 140800 | 140600 | 406 |
| 461 | 20240417 | 112500 | 13945295400 | 140700 | 140700 | 140800 | 140700 | 222 |
| 462 | 20240417 | 112400 | 13914058100 | 140700 | 141000 | 141000 | 140700 | 366 |
| 463 | 20240417 | 112300 | 13862497500 | 141000 | 140700 | 141000 | 140700 | 306 |
| 464 | 20240417 | 112200 | 13819382600 | 140700 | 140900 | 140900 | 140700 | 257 |
| 465 | 20240417 | 112100 | 13783195200 | 140900 | 141000 | 141000 | 140800 | 224 |
| 466 | 20240417 | 112000 | 13751623100 | 141000 | 141000 | 141100 | 141000 | 264 |
| 467 | 20240417 | 111900 | 13714397600 | 141100 | 141100 | 141100 | 141000 | 243 |
| 468 | 20240417 | 111800 | 13680119200 | 141100 | 140800 | 141100 | 140800 | 489 |
| 469 | 20240417 | 111700 | 13611198500 | 140800 | 141000 | 141100 | 140700 | 408 |
| 470 | 20240417 | 111600 | 13553714500 | 141000 | 141000 | 141100 | 140900 | 254 |
| 471 | 20240417 | 111500 | 13517899300 | 141000 | 141000 | 141100 | 141000 | 221 |
| 472 | 20240417 | 111400 | 13486733000 | 141000 | 140700 | 141100 | 140700 | 772 |
| 473 | 20240417 | 111300 | 13377931800 | 140800 | 140800 | 140800 | 140700 | 191 |
| 474 | 20240417 | 111200 | 13351049900 | 140700 | 140800 | 140900 | 140700 | 183 |
| 475 | 20240417 | 111100 | 13325282800 | 140900 | 140700 | 140900 | 140600 | 857 |
| 476 | 20240417 | 111000 | 13204659400 | 140700 | 140700 | 140700 | 140500 | 326 |
| 477 | 20240417 | 110900 | 13158824700 | 140600 | 140600 | 140700 | 140500 | 744 |
| 478 | 20240417 | 110800 | 13054222500 | 140700 | 140600 | 140700 | 140600 | 483 |
| 479 | 20240417 | 110700 | 12986306100 | 140700 | 140600 | 140700 | 140600 | 279 |
| 480 | 20240417 | 110600 | 12947066300 | 140700 | 140700 | 140700 | 140600 | 440 |
| 481 | 20240417 | 110500 | 12885182000 | 140600 | 140600 | 140700 | 140600 | 255 |
| 482 | 20240417 | 110400 | 12849326800 | 140700 | 140600 | 140700 | 140500 | 340 |
| 483 | 20240417 | 110300 | 12801519400 | 140600 | 140500 | 140600 | 140500 | 554 |
| 484 | 20240417 | 110200 | 12723649900 | 140500 | 140600 | 140600 | 140500 | 1111 |
| 485 | 20240417 | 110100 | 12567541900 | 140500 | 140600 | 140600 | 140500 | 2490 |
| 486 | 20240417 | 110000 | 12217494500 | 140600 | 140900 | 140900 | 140600 | 2291 |
| 487 | 20240417 | 105900 | 11895109100 | 140900 | 140800 | 140900 | 140700 | 458 |
| 488 | 20240417 | 105800 | 11830640200 | 140800 | 140700 | 140800 | 140700 | 244 |
| 489 | 20240417 | 105700 | 11796295600 | 140700 | 140700 | 140900 | 140700 | 973 |
| 490 | 20240417 | 105600 | 11659300600 | 140800 | 141000 | 141000 | 140800 | 1758 |
| 491 | 20240417 | 105500 | 11411651400 | 140900 | 141000 | 141100 | 140900 | 620 |
| 492 | 20240417 | 105400 | 11324237700 | 141100 | 141300 | 141300 | 141000 | 213 |
| 493 | 20240417 | 105300 | 11294191300 | 141200 | 141300 | 141400 | 141200 | 262 |
| 494 | 20240417 | 105200 | 11257175100 | 141300 | 141200 | 141400 | 141200 | 179 |
| 495 | 20240417 | 105100 | 11231881900 | 141300 | 141100 | 141300 | 141100 | 473 |
| 496 | 20240417 | 105000 | 11165088500 | 141200 | 141100 | 141200 | 141000 | 159 |
| 497 | 20240417 | 104900 | 11142653700 | 141100 | 141100 | 141200 | 141100 | 185 |
| 498 | 20240417 | 104800 | 11116549400 | 141100 | 141200 | 141200 | 141000 | 260 |
| 499 | 20240417 | 104700 | 11079864700 | 141100 | 141200 | 141200 | 141000 | 214 |
| 500 | 20240417 | 104600 | 11049668600 | 141200 | 141100 | 141200 | 141100 | 245 |
| 501 | 20240417 | 104500 | 11015095300 | 141100 | 141100 | 141200 | 141100 | 154 |
| 502 | 20240417 | 104400 | 10993361100 | 141100 | 141300 | 141300 | 141100 | 213 |
| 503 | 20240417 | 104300 | 10963284000 | 141200 | 141400 | 141400 | 141200 | 506 |
| 504 | 20240417 | 104200 | 10891783800 | 141300 | 141300 | 141400 | 141300 | 271 |
| 505 | 20240417 | 104100 | 10853486600 | 141300 | 141300 | 141400 | 141300 | 165 |
| 506 | 20240417 | 104000 | 10830171000 | 141300 | 141400 | 141400 | 141300 | 176 |
| 507 | 20240417 | 103900 | 10805296300 | 141400 | 141300 | 141400 | 141300 | 417 |
| 508 | 20240417 | 103800 | 10746369900 | 141400 | 141400 | 141500 | 141300 | 242 |
| 509 | 20240417 | 103700 | 10712166000 | 141300 | 141600 | 141600 | 141300 | 236 |
| 510 | 20240417 | 103600 | 10678775600 | 141500 | 141400 | 141600 | 141400 | 181 |
| 511 | 20240417 | 103500 | 10653166200 | 141400 | 141400 | 141500 | 141300 | 178 |
| 512 | 20240417 | 103400 | 10627997000 | 141400 | 141500 | 141600 | 141300 | 370 |
| 513 | 20240417 | 103300 | 10575679800 | 141500 | 141500 | 141600 | 141500 | 57 |
| 514 | 20240417 | 103200 | 10567610900 | 141700 | 141400 | 141700 | 141400 | 1185 |
| 515 | 20240417 | 103100 | 10399822100 | 141500 | 141400 | 141500 | 141400 | 219 |
| 516 | 20240417 | 103000 | 10368849700 | 141500 | 141200 | 141500 | 141200 | 258 |
| 517 | 20240417 | 102900 | 10332374400 | 141200 | 141400 | 141400 | 141200 | 448 |
| 518 | 20240417 | 102800 | 10269044900 | 141300 | 141300 | 141500 | 141300 | 148 |
| 519 | 20240417 | 102700 | 10248123800 | 141600 | 141200 | 141600 | 141200 | 537 |
| 520 | 20240417 | 102600 | 10172175100 | 141200 | 141300 | 141300 | 141200 | 253 |
| 521 | 20240417 | 102500 | 10136443300 | 141200 | 141400 | 141600 | 141200 | 591 |
| 522 | 20240417 | 102400 | 10052909100 | 141500 | 141300 | 141600 | 141100 | 651 |
| 523 | 20240417 | 102300 | 9960846200 | 141300 | 141300 | 141400 | 141100 | 352 |
| 524 | 20240417 | 102200 | 9911123700 | 141400 | 140900 | 141400 | 140900 | 512 |
| 525 | 20240417 | 102100 | 9838904300 | 141000 | 141000 | 141000 | 140900 | 204 |
| 526 | 20240417 | 102000 | 9810156800 | 140900 | 140900 | 141000 | 140900 | 502 |
| 527 | 20240417 | 101900 | 9739421300 | 140900 | 141100 | 141200 | 140900 | 175 |
| 528 | 20240417 | 101800 | 9714752500 | 141200 | 140800 | 141300 | 140800 | 1287 |
| 529 | 20240417 | 101700 | 9533276700 | 140900 | 140900 | 140900 | 140800 | 611 |
| 530 | 20240417 | 101600 | 9447206400 | 140800 | 140900 | 140900 | 140800 | 545 |
| 531 | 20240417 | 101500 | 9370430600 | 141000 | 140900 | 141000 | 140900 | 555 |
| 532 | 20240417 | 101400 | 9292197000 | 140900 | 140800 | 141000 | 140800 | 149 |
| 533 | 20240417 | 101300 | 9271200600 | 140900 | 140900 | 140900 | 140800 | 496 |
| 534 | 20240417 | 101200 | 9201342300 | 140900 | 140900 | 141000 | 140900 | 357 |
| 535 | 20240417 | 101100 | 9151032300 | 140900 | 140700 | 141000 | 140700 | 851 |
| 536 | 20240417 | 101000 | 9031185500 | 140700 | 141000 | 141100 | 140600 | 1999 |
| 537 | 20240417 | 100900 | 8749680100 | 141000 | 141000 | 141300 | 140900 | 401 |
| 538 | 20240417 | 100800 | 8693127800 | 141100 | 141500 | 141600 | 140900 | 5214 |
| 539 | 20240417 | 100700 | 7957141400 | 141500 | 141600 | 141700 | 141500 | 270 |
| 540 | 20240417 | 100600 | 7918907700 | 141700 | 141600 | 141800 | 141600 | 309 |
| 541 | 20240417 | 100500 | 7875131100 | 141700 | 141600 | 141800 | 141500 | 469 |
| 542 | 20240417 | 100400 | 7808693300 | 141600 | 142000 | 142000 | 141600 | 798 |
| 543 | 20240417 | 100300 | 7695542100 | 141900 | 142000 | 142400 | 141900 | 1185 |
| 544 | 20240417 | 100200 | 7527103700 | 141900 | 141900 | 142000 | 141900 | 274 |
| 545 | 20240417 | 100100 | 7488219100 | 141900 | 142000 | 142000 | 141900 | 381 |
| 546 | 20240417 | 100000 | 7434150700 | 142000 | 141700 | 142400 | 141700 | 615 |
| 547 | 20240417 | 095900 | 7346826000 | 141600 | 141800 | 141900 | 141600 | 378 |
| 548 | 20240417 | 095800 | 7293253300 | 141700 | 141700 | 141800 | 141600 | 540 |
| 549 | 20240417 | 095700 | 7216730400 | 141800 | 141800 | 141900 | 141700 | 356 |
| 550 | 20240417 | 095600 | 7166248100 | 141900 | 141800 | 141900 | 141800 | 275 |
| 551 | 20240417 | 095500 | 7127247300 | 141800 | 142000 | 142000 | 141800 | 609 |
| 552 | 20240417 | 095400 | 7040845200 | 141900 | 142100 | 142200 | 141900 | 747 |
| 553 | 20240417 | 095300 | 6934727100 | 142000 | 142000 | 142100 | 141800 | 689 |
| 554 | 20240417 | 095200 | 6836952600 | 142100 | 142100 | 142200 | 142000 | 169 |
| 555 | 20240417 | 095100 | 6812939000 | 142100 | 142000 | 142200 | 142000 | 232 |
| 556 | 20240417 | 095000 | 6779972500 | 142000 | 142000 | 142000 | 141800 | 385 |
| 557 | 20240417 | 094900 | 6725335300 | 141900 | 142100 | 142200 | 141800 | 490 |
| 558 | 20240417 | 094800 | 6655768500 | 142100 | 141700 | 142100 | 141600 | 626 |
| 559 | 20240417 | 094700 | 6566986600 | 141700 | 141800 | 141900 | 141600 | 650 |
| 560 | 20240417 | 094600 | 6474867800 | 141700 | 142000 | 142200 | 141700 | 662 |
| 561 | 20240417 | 094500 | 6380936800 | 142000 | 142100 | 142200 | 141800 | 749 |
| 562 | 20240417 | 094400 | 6274583600 | 142000 | 142100 | 142200 | 142000 | 304 |
| 563 | 20240417 | 094300 | 6231391200 | 142100 | 141600 | 142100 | 141600 | 550 |
| 564 | 20240417 | 094200 | 6153335600 | 141600 | 141700 | 142100 | 141600 | 801 |
| 565 | 20240417 | 094100 | 6039670900 | 141600 | 141400 | 141700 | 141400 | 682 |
| 566 | 20240417 | 094000 | 5943174900 | 141500 | 141600 | 141600 | 141400 | 324 |
| 567 | 20240417 | 093900 | 5897329600 | 141500 | 141700 | 142000 | 141400 | 560 |
| 568 | 20240417 | 093800 | 5818072100 | 141300 | 141300 | 141900 | 141300 | 1111 |
| 569 | 20240417 | 093700 | 5660976800 | 141300 | 141300 | 141400 | 141200 | 390 |
| 570 | 20240417 | 093600 | 5605869100 | 141300 | 141400 | 141500 | 141200 | 271 |
| 571 | 20240417 | 093500 | 5567558800 | 141400 | 141200 | 141500 | 141100 | 643 |
| 572 | 20240417 | 093400 | 5476693000 | 141200 | 141100 | 142000 | 141100 | 1331 |
| 573 | 20240417 | 093300 | 5288615400 | 141100 | 141300 | 141400 | 141000 | 1177 |
| 574 | 20240417 | 093200 | 5122479900 | 141200 | 141800 | 141800 | 141100 | 2466 |
| 575 | 20240417 | 093100 | 4773711700 | 141800 | 141900 | 141900 | 141700 | 811 |
| 576 | 20240417 | 093000 | 4658691800 | 141900 | 141900 | 142000 | 141800 | 628 |
| 577 | 20240417 | 092900 | 4569576800 | 142000 | 141700 | 142300 | 141700 | 943 |
| 578 | 20240417 | 092800 | 4435706600 | 141800 | 142100 | 142300 | 141700 | 2487 |
| 579 | 20240417 | 092700 | 4082805400 | 142200 | 142400 | 142400 | 142100 | 1216 |
| 580 | 20240417 | 092600 | 3909864100 | 142400 | 142600 | 142700 | 142000 | 2818 |
| 581 | 20240417 | 092500 | 3508547500 | 142600 | 142500 | 142700 | 142500 | 673 |
| 582 | 20240417 | 092400 | 3412598600 | 142500 | 142500 | 142600 | 142500 | 661 |
| 583 | 20240417 | 092300 | 3318377500 | 142500 | 142600 | 142800 | 142500 | 2056 |
| 584 | 20240417 | 092200 | 3025137500 | 142600 | 143000 | 143000 | 142600 | 1985 |
| 585 | 20240417 | 092100 | 2741894100 | 143000 | 142900 | 143000 | 142800 | 236 |
| 586 | 20240417 | 092000 | 2708160900 | 143100 | 143200 | 143200 | 142900 | 661 |
| 587 | 20240417 | 091900 | 2613574900 | 143200 | 143000 | 143500 | 142800 | 658 |
| 588 | 20240417 | 091800 | 2519487300 | 143100 | 143800 | 143800 | 143100 | 608 |
| 589 | 20240417 | 091700 | 2432321200 | 143500 | 143300 | 143500 | 143200 | 770 |
| 590 | 20240417 | 091600 | 2321913800 | 143300 | 142700 | 143300 | 142700 | 985 |
| 591 | 20240417 | 091500 | 2180973800 | 142700 | 142900 | 142900 | 142700 | 625 |
| 592 | 20240417 | 091400 | 2091732000 | 142800 | 143100 | 143100 | 142800 | 537 |
| 593 | 20240417 | 091300 | 2014973400 | 143100 | 142900 | 143200 | 142800 | 843 |
| 594 | 20240417 | 091200 | 1894452000 | 142800 | 143000 | 143100 | 142800 | 769 |
| 595 | 20240417 | 091100 | 1784528200 | 142800 | 143100 | 143100 | 142700 | 1505 |
| 596 | 20240417 | 091000 | 1569339800 | 143100 | 143200 | 143400 | 143100 | 548 |
| 597 | 20240417 | 090900 | 1490849300 | 143200 | 143300 | 143300 | 143200 | 653 |
| 598 | 20240417 | 090800 | 1397338700 | 143300 | 143500 | 143500 | 143300 | 636 |
| 599 | 20240417 | 090700 | 1306139200 | 143500 | 143400 | 143700 | 143400 | 420 |
| 600 | 20240417 | 090600 | 1245874900 | 143400 | 143300 | 143800 | 143300 | 429 |
| 601 | 20240417 | 090500 | 1184297700 | 143400 | 143000 | 143900 | 143000 | 700 |
| 602 | 20240417 | 090400 | 1084016100 | 143000 | 143600 | 143600 | 143000 | 1162 |
| 603 | 20240417 | 090300 | 917619400 | 143600 | 144000 | 144200 | 143400 | 654 |
| 604 | 20240417 | 090200 | 823578100 | 144000 | 144900 | 144900 | 144000 | 220 |
| 605 | 20240417 | 090100 | 791853000 | 144000 | 144000 | 144900 | 143800 | 1869 |
| 606 | 20240417 | 090000 | 521929700 | 144000 | 144900 | 144900 | 142500 | 3606 |