37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 193300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 3 | 20240417 | 193200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 4 | 20240417 | 193100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 5 | 20240417 | 193000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 6 | 20240417 | 192900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 7 | 20240417 | 192800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 8 | 20240417 | 192700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 9 | 20240417 | 192600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 10 | 20240417 | 192500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 11 | 20240417 | 192400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 12 | 20240417 | 192300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 13 | 20240417 | 192200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 14 | 20240417 | 192100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 15 | 20240417 | 192000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 16 | 20240417 | 191900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 17 | 20240417 | 191800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 18 | 20240417 | 191700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 19 | 20240417 | 191600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 20 | 20240417 | 191500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 21 | 20240417 | 191400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 22 | 20240417 | 191300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 23 | 20240417 | 191200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 24 | 20240417 | 191100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 25 | 20240417 | 191000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 26 | 20240417 | 190900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 27 | 20240417 | 190800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 28 | 20240417 | 190700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 29 | 20240417 | 190600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 30 | 20240417 | 190500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 31 | 20240417 | 190400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 32 | 20240417 | 190300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 33 | 20240417 | 190200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 34 | 20240417 | 190100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 35 | 20240417 | 190000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 36 | 20240417 | 185900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 37 | 20240417 | 185800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 38 | 20240417 | 185700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 39 | 20240417 | 185600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 40 | 20240417 | 185500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 41 | 20240417 | 185400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 42 | 20240417 | 185300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 43 | 20240417 | 185200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 44 | 20240417 | 185100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 45 | 20240417 | 185000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 46 | 20240417 | 184900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 47 | 20240417 | 184800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 48 | 20240417 | 184700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 49 | 20240417 | 184600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 50 | 20240417 | 184500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 51 | 20240417 | 184400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 52 | 20240417 | 184300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 53 | 20240417 | 184200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 54 | 20240417 | 184100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 55 | 20240417 | 184000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 56 | 20240417 | 183900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 57 | 20240417 | 183800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 58 | 20240417 | 183700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 59 | 20240417 | 183600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 60 | 20240417 | 183500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 61 | 20240417 | 183400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 62 | 20240417 | 183300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 63 | 20240417 | 183200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 64 | 20240417 | 183100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 65 | 20240417 | 183000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 66 | 20240417 | 182900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 67 | 20240417 | 182800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 68 | 20240417 | 182700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 69 | 20240417 | 182600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 70 | 20240417 | 182500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 71 | 20240417 | 182400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 72 | 20240417 | 182300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 73 | 20240417 | 182200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 74 | 20240417 | 182100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 75 | 20240417 | 182000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 76 | 20240417 | 181900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 77 | 20240417 | 181800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 78 | 20240417 | 181700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 79 | 20240417 | 181600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 80 | 20240417 | 181500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 81 | 20240417 | 181400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 82 | 20240417 | 181300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 83 | 20240417 | 181200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 84 | 20240417 | 181100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 85 | 20240417 | 181000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 86 | 20240417 | 180900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 87 | 20240417 | 180800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 88 | 20240417 | 180700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 89 | 20240417 | 180600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 90 | 20240417 | 180500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 91 | 20240417 | 180400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 92 | 20240417 | 180300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 93 | 20240417 | 180200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 94 | 20240417 | 180100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 95 | 20240417 | 180000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 96 | 20240417 | 175900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 97 | 20240417 | 175800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 98 | 20240417 | 175700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 99 | 20240417 | 175600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 100 | 20240417 | 175500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 101 | 20240417 | 175400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 102 | 20240417 | 175300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 103 | 20240417 | 175200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 104 | 20240417 | 175100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 105 | 20240417 | 175000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 106 | 20240417 | 174900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 107 | 20240417 | 174800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 108 | 20240417 | 174700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 109 | 20240417 | 174600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 110 | 20240417 | 174500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 111 | 20240417 | 174400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 112 | 20240417 | 174300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 113 | 20240417 | 174200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 114 | 20240417 | 174100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 115 | 20240417 | 174000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 116 | 20240417 | 173900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 117 | 20240417 | 173800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 118 | 20240417 | 173700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 119 | 20240417 | 173600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 120 | 20240417 | 173500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 121 | 20240417 | 173400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 122 | 20240417 | 173300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 123 | 20240417 | 173200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 124 | 20240417 | 173100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 125 | 20240417 | 173000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 126 | 20240417 | 172900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 127 | 20240417 | 172800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 128 | 20240417 | 172700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 129 | 20240417 | 172600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 130 | 20240417 | 172500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 131 | 20240417 | 172400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 132 | 20240417 | 172300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 133 | 20240417 | 172200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 134 | 20240417 | 172100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 135 | 20240417 | 172000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 136 | 20240417 | 171900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 137 | 20240417 | 171800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 138 | 20240417 | 171700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 139 | 20240417 | 171600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 140 | 20240417 | 171500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 141 | 20240417 | 171400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 142 | 20240417 | 171300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 143 | 20240417 | 171200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 144 | 20240417 | 171100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 145 | 20240417 | 171000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 146 | 20240417 | 170900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 147 | 20240417 | 170800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 148 | 20240417 | 170700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 149 | 20240417 | 170600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 150 | 20240417 | 170500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 151 | 20240417 | 170400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 152 | 20240417 | 170300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 153 | 20240417 | 170200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 154 | 20240417 | 170100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 155 | 20240417 | 170000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 156 | 20240417 | 165900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 157 | 20240417 | 165800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 158 | 20240417 | 165700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 159 | 20240417 | 165600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 160 | 20240417 | 165500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 161 | 20240417 | 165400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 162 | 20240417 | 165300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 163 | 20240417 | 165200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 164 | 20240417 | 165100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 165 | 20240417 | 165000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 166 | 20240417 | 164900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 167 | 20240417 | 164800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 168 | 20240417 | 164700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 169 | 20240417 | 164600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 170 | 20240417 | 164500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 171 | 20240417 | 164400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 172 | 20240417 | 164300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 173 | 20240417 | 164200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 174 | 20240417 | 164100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 175 | 20240417 | 164000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 176 | 20240417 | 163900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 177 | 20240417 | 163800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 178 | 20240417 | 163700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 179 | 20240417 | 163600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 180 | 20240417 | 163500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 181 | 20240417 | 163400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 182 | 20240417 | 163300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 183 | 20240417 | 163200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 184 | 20240417 | 163100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 185 | 20240417 | 163000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 186 | 20240417 | 162900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 187 | 20240417 | 162800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 188 | 20240417 | 162700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 189 | 20240417 | 162600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 190 | 20240417 | 162500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 191 | 20240417 | 162400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 192 | 20240417 | 162300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 193 | 20240417 | 162200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 194 | 20240417 | 162100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 195 | 20240417 | 162000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 196 | 20240417 | 161900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 197 | 20240417 | 161800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 198 | 20240417 | 161700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 199 | 20240417 | 161600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 200 | 20240417 | 161500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 201 | 20240417 | 161400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 202 | 20240417 | 161300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 203 | 20240417 | 161200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 204 | 20240417 | 161100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 205 | 20240417 | 161000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 206 | 20240417 | 160900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 207 | 20240417 | 160800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 208 | 20240417 | 160700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 209 | 20240417 | 160600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 210 | 20240417 | 160500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 211 | 20240417 | 160400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 212 | 20240417 | 160300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 213 | 20240417 | 160200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 214 | 20240417 | 160100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 215 | 20240417 | 160000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 216 | 20240417 | 155900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 217 | 20240417 | 155800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 218 | 20240417 | 155700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 219 | 20240417 | 155600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 220 | 20240417 | 155500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 221 | 20240417 | 155400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 222 | 20240417 | 155300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 223 | 20240417 | 155200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 224 | 20240417 | 155100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 225 | 20240417 | 155000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 226 | 20240417 | 154900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 227 | 20240417 | 154800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 228 | 20240417 | 154700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 229 | 20240417 | 154600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 230 | 20240417 | 154500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 231 | 20240417 | 154400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 232 | 20240417 | 154300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 233 | 20240417 | 154200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 234 | 20240417 | 154100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 235 | 20240417 | 154000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 236 | 20240417 | 153900 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 237 | 20240417 | 153800 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 238 | 20240417 | 153700 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 239 | 20240417 | 153600 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 240 | 20240417 | 153500 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 241 | 20240417 | 153400 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 242 | 20240417 | 153300 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 243 | 20240417 | 153200 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 244 | 20240417 | 153100 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 0 |
| 245 | 20240417 | 153000 | 42936182700 | 140600 | 140600 | 140600 | 140600 | 14038 |
| 246 | 20240417 | 152900 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 247 | 20240417 | 152800 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 248 | 20240417 | 152700 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 249 | 20240417 | 152600 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 250 | 20240417 | 152500 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 251 | 20240417 | 152400 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 252 | 20240417 | 152300 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 253 | 20240417 | 152200 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 254 | 20240417 | 152100 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 255 | 20240417 | 152000 | 40962439900 | 141000 | 141000 | 141000 | 141000 | 0 |
| 256 | 20240417 | 151900 | 40962439900 | 141000 | 141100 | 141200 | 141000 | 1430 |
| 257 | 20240417 | 151800 | 40760721400 | 141100 | 141000 | 141100 | 141000 | 2226 |
| 258 | 20240417 | 151700 | 40446808600 | 141000 | 141200 | 141200 | 141000 | 1273 |
| 259 | 20240417 | 151600 | 40267279600 | 141100 | 141000 | 141200 | 141000 | 888 |
| 260 | 20240417 | 151500 | 40141973100 | 141000 | 141100 | 141200 | 141000 | 2014 |
| 261 | 20240417 | 151400 | 39857760000 | 141100 | 141200 | 141200 | 141100 | 695 |
| 262 | 20240417 | 151300 | 39759687700 | 141200 | 141100 | 141200 | 141100 | 743 |
| 263 | 20240417 | 151200 | 39654817400 | 141100 | 141100 | 141200 | 141100 | 788 |
| 264 | 20240417 | 151100 | 39543593900 | 141200 | 141100 | 141200 | 141100 | 682 |
| 265 | 20240417 | 151000 | 39447341100 | 141100 | 141100 | 141200 | 141100 | 863 |
| 266 | 20240417 | 150900 | 39325567600 | 141100 | 141100 | 141200 | 141000 | 905 |
| 267 | 20240417 | 150800 | 39197883300 | 141100 | 141100 | 141100 | 141000 | 713 |
| 268 | 20240417 | 150700 | 39097301200 | 141100 | 141100 | 141100 | 141000 | 969 |
| 269 | 20240417 | 150600 | 38960601300 | 141100 | 141100 | 141200 | 141000 | 1436 |
| 270 | 20240417 | 150500 | 38757995800 | 141100 | 141000 | 141100 | 141000 | 1068 |
| 271 | 20240417 | 150400 | 38607324400 | 141000 | 141100 | 141100 | 141000 | 845 |
| 272 | 20240417 | 150300 | 38488137600 | 141000 | 141200 | 141200 | 141000 | 1129 |
| 273 | 20240417 | 150200 | 38328834300 | 141200 | 141100 | 141200 | 141100 | 929 |
| 274 | 20240417 | 150100 | 38197745500 | 141100 | 141100 | 141200 | 141100 | 1128 |
| 275 | 20240417 | 150000 | 38038577100 | 141100 | 141200 | 141200 | 141100 | 1043 |
| 276 | 20240417 | 145900 | 37891404900 | 141100 | 141200 | 141300 | 141100 | 716 |
| 277 | 20240417 | 145800 | 37790290600 | 141300 | 141100 | 141300 | 141100 | 1492 |
| 278 | 20240417 | 145700 | 37579639400 | 141100 | 141100 | 141200 | 141000 | 1353 |
| 279 | 20240417 | 145600 | 37388746500 | 141100 | 141100 | 141200 | 141100 | 1492 |
| 280 | 20240417 | 145500 | 37178217900 | 141100 | 141100 | 141200 | 141100 | 1412 |
| 281 | 20240417 | 145400 | 36978946200 | 141200 | 141300 | 141400 | 141100 | 2425 |
| 282 | 20240417 | 145300 | 36636459500 | 141300 | 141400 | 141400 | 141300 | 836 |
| 283 | 20240417 | 145200 | 36518321000 | 141400 | 141400 | 141400 | 141300 | 394 |
| 284 | 20240417 | 145100 | 36462637700 | 141400 | 141500 | 141500 | 141400 | 1142 |
| 285 | 20240417 | 145000 | 36301118300 | 141500 | 141500 | 141600 | 141500 | 489 |
| 286 | 20240417 | 144900 | 36231915800 | 141500 | 141500 | 141600 | 141500 | 757 |
| 287 | 20240417 | 144800 | 36124779700 | 141500 | 141600 | 141700 | 141500 | 752 |
| 288 | 20240417 | 144700 | 36018317000 | 141600 | 141400 | 141700 | 141400 | 1241 |
| 289 | 20240417 | 144600 | 35842648400 | 141400 | 141500 | 141600 | 141400 | 1210 |
| 290 | 20240417 | 144500 | 35671444300 | 141500 | 141600 | 141700 | 141500 | 1857 |
| 291 | 20240417 | 144400 | 35408555400 | 141700 | 141700 | 141800 | 141600 | 1296 |
| 292 | 20240417 | 144300 | 35224924200 | 141700 | 141800 | 141900 | 141700 | 2137 |
| 293 | 20240417 | 144200 | 34921923000 | 141900 | 142000 | 142000 | 141800 | 688 |
| 294 | 20240417 | 144100 | 34824296700 | 141900 | 141900 | 142000 | 141800 | 1051 |
| 295 | 20240417 | 144000 | 34675138100 | 141900 | 141800 | 141900 | 141800 | 393 |
| 296 | 20240417 | 143900 | 34619397700 | 141800 | 141800 | 141900 | 141800 | 420 |
| 297 | 20240417 | 143800 | 34559840500 | 141900 | 141800 | 141900 | 141800 | 745 |
| 298 | 20240417 | 143700 | 34454186800 | 141800 | 141800 | 141900 | 141800 | 815 |
| 299 | 20240417 | 143600 | 34338577300 | 141800 | 141800 | 141900 | 141800 | 1005 |
| 300 | 20240417 | 143500 | 34196038500 | 141900 | 142000 | 142000 | 141800 | 879 |
| 301 | 20240417 | 143400 | 34071320100 | 142000 | 141900 | 142000 | 141900 | 525 |
| 302 | 20240417 | 143300 | 33996815200 | 142000 | 141900 | 142000 | 141900 | 389 |
| 303 | 20240417 | 143200 | 33941606800 | 142000 | 141900 | 142000 | 141900 | 206 |
| 304 | 20240417 | 143100 | 33912373400 | 141900 | 141900 | 142000 | 141900 | 173 |
| 305 | 20240417 | 143000 | 33887822300 | 141900 | 141900 | 142000 | 141900 | 301 |
| 306 | 20240417 | 142900 | 33845107300 | 141900 | 141900 | 142000 | 141900 | 541 |
| 307 | 20240417 | 142800 | 33768332200 | 141900 | 142100 | 142100 | 141900 | 2419 |
| 308 | 20240417 | 142700 | 33424883500 | 142100 | 142000 | 142100 | 142000 | 561 |
| 309 | 20240417 | 142600 | 33345215100 | 142000 | 142200 | 142200 | 142000 | 1857 |
| 310 | 20240417 | 142500 | 33081349600 | 142100 | 142200 | 142200 | 142100 | 127 |
| 311 | 20240417 | 142400 | 33063297600 | 142100 | 142100 | 142200 | 142100 | 213 |
| 312 | 20240417 | 142300 | 33033027700 | 142200 | 142200 | 142300 | 142100 | 727 |
| 313 | 20240417 | 142200 | 32929658000 | 142200 | 142300 | 142300 | 142200 | 1029 |
| 314 | 20240417 | 142100 | 32783326400 | 142200 | 142200 | 142300 | 142200 | 284 |
| 315 | 20240417 | 142000 | 32742940000 | 142200 | 142200 | 142300 | 142200 | 204 |
| 316 | 20240417 | 141900 | 32713928900 | 142300 | 142200 | 142300 | 142200 | 152 |
| 317 | 20240417 | 141800 | 32692312400 | 142300 | 142300 | 142300 | 142200 | 148 |
| 318 | 20240417 | 141700 | 32671261100 | 142200 | 142300 | 142400 | 142200 | 779 |
| 319 | 20240417 | 141600 | 32560420700 | 142300 | 142400 | 142400 | 142300 | 429 |
| 320 | 20240417 | 141500 | 32499367900 | 142400 | 142400 | 142400 | 142300 | 184 |
| 321 | 20240417 | 141400 | 32473175500 | 142400 | 142400 | 142500 | 142300 | 695 |
| 322 | 20240417 | 141300 | 32374194000 | 142400 | 142400 | 142500 | 142400 | 287 |
| 323 | 20240417 | 141200 | 32333323700 | 142500 | 142500 | 142500 | 142400 | 961 |
| 324 | 20240417 | 141100 | 32196390200 | 142500 | 142500 | 142600 | 142500 | 811 |
| 325 | 20240417 | 141000 | 32080817500 | 142500 | 142500 | 142500 | 142500 | 125 |
| 326 | 20240417 | 140900 | 32063005000 | 142500 | 142500 | 142600 | 142500 | 182 |
| 327 | 20240417 | 140800 | 32037068500 | 142600 | 142500 | 142600 | 142500 | 202 |
| 328 | 20240417 | 140700 | 32008280900 | 142500 | 142600 | 142600 | 142500 | 222 |
| 329 | 20240417 | 140600 | 31976642700 | 142600 | 142600 | 142700 | 142500 | 647 |
| 330 | 20240417 | 140500 | 31884382200 | 142700 | 142600 | 142700 | 142600 | 213 |
| 331 | 20240417 | 140400 | 31854003700 | 142600 | 142700 | 142700 | 142600 | 282 |
| 332 | 20240417 | 140300 | 31813790300 | 142600 | 142700 | 142700 | 142600 | 141 |
| 333 | 20240417 | 140200 | 31793678000 | 142600 | 142700 | 142700 | 142600 | 214 |
| 334 | 20240417 | 140100 | 31763140700 | 142700 | 142700 | 142800 | 142700 | 554 |
| 335 | 20240417 | 140000 | 31684080100 | 142700 | 142800 | 142800 | 142700 | 306 |
| 336 | 20240417 | 135900 | 31640411400 | 142800 | 142700 | 142800 | 142700 | 67 |
| 337 | 20240417 | 135800 | 31630844500 | 142800 | 142700 | 142800 | 142600 | 375 |
| 338 | 20240417 | 135700 | 31577352600 | 142700 | 142800 | 142800 | 142600 | 341 |
| 339 | 20240417 | 135600 | 31528693100 | 142800 | 142700 | 142800 | 142700 | 373 |
| 340 | 20240417 | 135500 | 31475453100 | 142700 | 142700 | 142700 | 142600 | 283 |
| 341 | 20240417 | 135400 | 31435085900 | 142700 | 142600 | 142700 | 142600 | 201 |
| 342 | 20240417 | 135300 | 31406420000 | 142600 | 142600 | 142700 | 142600 | 328 |
| 343 | 20240417 | 135200 | 31359633000 | 142600 | 142600 | 142700 | 142600 | 120 |
| 344 | 20240417 | 135100 | 31342519700 | 142600 | 142700 | 142800 | 142600 | 206 |
| 345 | 20240417 | 135000 | 31313128600 | 142700 | 142700 | 142700 | 142600 | 889 |
| 346 | 20240417 | 134900 | 31186296500 | 142700 | 142800 | 142800 | 142700 | 118 |
| 347 | 20240417 | 134800 | 31169456100 | 142800 | 142800 | 142800 | 142700 | 127 |
| 348 | 20240417 | 134700 | 31151331200 | 142700 | 143000 | 143000 | 142700 | 118 |
| 349 | 20240417 | 134600 | 31134488800 | 143000 | 143100 | 143100 | 142700 | 403 |
| 350 | 20240417 | 134500 | 31076893500 | 143000 | 143200 | 143300 | 143000 | 331 |
| 351 | 20240417 | 134400 | 31029506300 | 143300 | 143200 | 143300 | 143100 | 197 |
| 352 | 20240417 | 134300 | 31001289100 | 143200 | 143000 | 143200 | 143000 | 613 |
| 353 | 20240417 | 134200 | 30913543900 | 143100 | 143000 | 143100 | 143000 | 179 |
| 354 | 20240417 | 134100 | 30887944800 | 143100 | 143200 | 143200 | 142900 | 188 |
| 355 | 20240417 | 134000 | 30861050400 | 143200 | 143200 | 143200 | 143100 | 369 |
| 356 | 20240417 | 133900 | 30808238900 | 143200 | 142700 | 143200 | 142700 | 2376 |
| 357 | 20240417 | 133800 | 30468621600 | 142700 | 142700 | 142700 | 142600 | 141 |
| 358 | 20240417 | 133700 | 30448511600 | 142600 | 142800 | 142800 | 142600 | 79 |
| 359 | 20240417 | 133600 | 30437237100 | 142700 | 142800 | 142900 | 142700 | 221 |
| 360 | 20240417 | 133500 | 30405675600 | 142800 | 142800 | 142900 | 142800 | 769 |
| 361 | 20240417 | 133400 | 30295862200 | 142800 | 142700 | 142800 | 142600 | 297 |
| 362 | 20240417 | 133300 | 30253477200 | 142600 | 142600 | 142700 | 142600 | 187 |
| 363 | 20240417 | 133200 | 30226800900 | 142600 | 142600 | 142700 | 142600 | 235 |
| 364 | 20240417 | 133100 | 30193285400 | 142600 | 142800 | 142800 | 142600 | 435 |
| 365 | 20240417 | 133000 | 30131192900 | 142700 | 142600 | 142800 | 142600 | 359 |
| 366 | 20240417 | 132900 | 30079966200 | 142600 | 142700 | 142800 | 142600 | 571 |
| 367 | 20240417 | 132800 | 29998477100 | 142700 | 142700 | 142800 | 142700 | 294 |
| 368 | 20240417 | 132700 | 29956519100 | 142700 | 142700 | 142800 | 142700 | 125 |
| 369 | 20240417 | 132600 | 29938681200 | 142800 | 142700 | 142800 | 142700 | 121 |
| 370 | 20240417 | 132500 | 29921414200 | 142800 | 142700 | 142800 | 142700 | 309 |
| 371 | 20240417 | 132400 | 29877317900 | 142700 | 142700 | 142800 | 142600 | 413 |
| 372 | 20240417 | 132300 | 29818382800 | 142700 | 142700 | 142700 | 142600 | 119 |
| 373 | 20240417 | 132200 | 29801407800 | 142600 | 142700 | 142800 | 142600 | 249 |
| 374 | 20240417 | 132100 | 29765882300 | 142800 | 142700 | 142800 | 142600 | 401 |
| 375 | 20240417 | 132000 | 29708659500 | 142800 | 142700 | 142800 | 142700 | 60 |
| 376 | 20240417 | 131900 | 29700096900 | 142700 | 142800 | 142800 | 142700 | 105 |
| 377 | 20240417 | 131800 | 29685108500 | 142700 | 142700 | 142800 | 142700 | 179 |
| 378 | 20240417 | 131700 | 29659562400 | 142700 | 142800 | 142800 | 142700 | 493 |
| 379 | 20240417 | 131600 | 29589184700 | 142800 | 142800 | 142800 | 142700 | 103 |
| 380 | 20240417 | 131500 | 29574485200 | 142800 | 142600 | 142800 | 142600 | 217 |
| 381 | 20240417 | 131400 | 29543518600 | 142600 | 142600 | 142700 | 142600 | 377 |
| 382 | 20240417 | 131300 | 29489741000 | 142600 | 142500 | 142700 | 142500 | 467 |
| 383 | 20240417 | 131200 | 29423156200 | 142600 | 142500 | 142600 | 142500 | 241 |
| 384 | 20240417 | 131100 | 29388808400 | 142500 | 142500 | 142600 | 142500 | 153 |
| 385 | 20240417 | 131000 | 29367004800 | 142500 | 142500 | 142600 | 142500 | 415 |
| 386 | 20240417 | 130900 | 29307866100 | 142500 | 142500 | 142600 | 142500 | 143 |
| 387 | 20240417 | 130800 | 29287487300 | 142600 | 142600 | 142600 | 142500 | 249 |
| 388 | 20240417 | 130700 | 29251987500 | 142600 | 142600 | 142700 | 142600 | 114 |
| 389 | 20240417 | 130600 | 29235727600 | 142600 | 142700 | 142700 | 142600 | 352 |
| 390 | 20240417 | 130500 | 29185526200 | 142600 | 142700 | 142700 | 142600 | 216 |
| 391 | 20240417 | 130400 | 29154719100 | 142700 | 142600 | 142700 | 142600 | 143 |
| 392 | 20240417 | 130300 | 29134325700 | 142700 | 142600 | 142700 | 142500 | 364 |
| 393 | 20240417 | 130200 | 29082436600 | 142600 | 142500 | 142600 | 142500 | 261 |
| 394 | 20240417 | 130100 | 29045235800 | 142600 | 142600 | 142600 | 142500 | 87 |
| 395 | 20240417 | 130000 | 29032830100 | 142600 | 142600 | 142600 | 142500 | 225 |
| 396 | 20240417 | 125900 | 29000745300 | 142600 | 142700 | 142700 | 142500 | 474 |
| 397 | 20240417 | 125800 | 28933152100 | 142600 | 142500 | 142700 | 142500 | 144 |
| 398 | 20240417 | 125700 | 28912618000 | 142500 | 142600 | 142600 | 142500 | 169 |
| 399 | 20240417 | 125600 | 28888524900 | 142700 | 142600 | 142700 | 142500 | 142 |
| 400 | 20240417 | 125500 | 28868276200 | 142500 | 142500 | 142600 | 142500 | 209 |
| 401 | 20240417 | 125400 | 28838480100 | 142600 | 142500 | 142600 | 142500 | 95 |
| 402 | 20240417 | 125300 | 28824938100 | 142500 | 142500 | 142500 | 142200 | 290 |
| 403 | 20240417 | 125200 | 28783639200 | 142400 | 142400 | 142700 | 142300 | 721 |
| 404 | 20240417 | 125100 | 28680938400 | 142300 | 142100 | 142400 | 142100 | 578 |
| 405 | 20240417 | 125000 | 28598729000 | 142100 | 141800 | 142100 | 141800 | 1612 |
| 406 | 20240417 | 124900 | 28369809100 | 141800 | 141900 | 141900 | 141800 | 577 |
| 407 | 20240417 | 124800 | 28287987900 | 141900 | 142000 | 142000 | 141800 | 973 |
| 408 | 20240417 | 124700 | 28149924400 | 142000 | 142000 | 142100 | 142000 | 1596 |
| 409 | 20240417 | 124600 | 27923277500 | 142100 | 142100 | 142100 | 142000 | 459 |
| 410 | 20240417 | 124500 | 27858089400 | 142100 | 142100 | 142100 | 142000 | 307 |
| 411 | 20240417 | 124400 | 27814489000 | 142100 | 142000 | 142100 | 142000 | 1805 |
| 412 | 20240417 | 124300 | 27558161300 | 142000 | 142100 | 142100 | 142000 | 270 |
| 413 | 20240417 | 124200 | 27519807300 | 142000 | 142100 | 142200 | 142000 | 1744 |
| 414 | 20240417 | 124100 | 27272009200 | 142100 | 142100 | 142200 | 142100 | 574 |
| 415 | 20240417 | 124000 | 27190421000 | 142200 | 142200 | 142300 | 142100 | 852 |
| 416 | 20240417 | 123900 | 27069267900 | 142300 | 142300 | 142400 | 142300 | 300 |
| 417 | 20240417 | 123800 | 27026561700 | 142300 | 142300 | 142400 | 142300 | 310 |
| 418 | 20240417 | 123700 | 26982448600 | 142300 | 142300 | 142400 | 142300 | 420 |
| 419 | 20240417 | 123600 | 26922681000 | 142300 | 142300 | 142300 | 142200 | 249 |
| 420 | 20240417 | 123500 | 26887254800 | 142300 | 142400 | 142400 | 142300 | 301 |
| 421 | 20240417 | 123400 | 26844415300 | 142400 | 142300 | 142400 | 142200 | 1402 |
| 422 | 20240417 | 123300 | 26644966300 | 142400 | 142500 | 142500 | 142300 | 577 |
| 423 | 20240417 | 123200 | 26562808400 | 142400 | 142500 | 142600 | 142400 | 677 |
| 424 | 20240417 | 123100 | 26466372900 | 142500 | 142400 | 142500 | 142400 | 185 |
| 425 | 20240417 | 123000 | 26440010800 | 142500 | 142500 | 142600 | 142400 | 867 |
| 426 | 20240417 | 122900 | 26316463100 | 142500 | 142600 | 142600 | 142500 | 131 |
| 427 | 20240417 | 122800 | 26297791800 | 142600 | 142500 | 142600 | 142500 | 336 |
| 428 | 20240417 | 122700 | 26249890600 | 142600 | 142700 | 142700 | 142500 | 644 |
| 429 | 20240417 | 122600 | 26158086100 | 142600 | 142600 | 142700 | 142600 | 701 |
| 430 | 20240417 | 122500 | 26058118700 | 142700 | 142600 | 142700 | 142600 | 341 |
| 431 | 20240417 | 122400 | 26009468100 | 142700 | 142600 | 142700 | 142600 | 73 |
| 432 | 20240417 | 122300 | 25999052300 | 142700 | 142800 | 142800 | 142600 | 939 |
| 433 | 20240417 | 122200 | 25865052300 | 142700 | 142700 | 142800 | 142700 | 224 |
| 434 | 20240417 | 122100 | 25833082000 | 142800 | 142800 | 142800 | 142700 | 266 |
| 435 | 20240417 | 122000 | 25795104800 | 142800 | 142900 | 142900 | 142700 | 670 |
| 436 | 20240417 | 121900 | 25699419000 | 142900 | 142800 | 143000 | 142800 | 488 |
| 437 | 20240417 | 121800 | 25629703900 | 142900 | 142900 | 142900 | 142800 | 411 |
| 438 | 20240417 | 121700 | 25570994900 | 142900 | 143000 | 143000 | 142800 | 1290 |
| 439 | 20240417 | 121600 | 25386673300 | 143000 | 142900 | 143000 | 142900 | 164 |
| 440 | 20240417 | 121500 | 25363237300 | 143000 | 143000 | 143000 | 142900 | 73 |
| 441 | 20240417 | 121400 | 25352803800 | 142900 | 143000 | 143000 | 142900 | 57 |
| 442 | 20240417 | 121300 | 25344654900 | 143000 | 142900 | 143000 | 142900 | 328 |
| 443 | 20240417 | 121200 | 25297781600 | 142800 | 142800 | 142900 | 142800 | 171 |
| 444 | 20240417 | 121100 | 25273361300 | 142800 | 142800 | 142800 | 142700 | 578 |
| 445 | 20240417 | 121000 | 25190854200 | 142800 | 142800 | 142800 | 142700 | 422 |
| 446 | 20240417 | 120900 | 25130593700 | 142800 | 142800 | 142800 | 142700 | 1185 |
| 447 | 20240417 | 120800 | 24961381500 | 142800 | 142600 | 142800 | 142600 | 263 |
| 448 | 20240417 | 120700 | 24923861700 | 142600 | 142600 | 142700 | 142500 | 2155 |
| 449 | 20240417 | 120600 | 24616550900 | 142600 | 142500 | 142600 | 142500 | 1116 |
| 450 | 20240417 | 120500 | 24457466300 | 142600 | 142600 | 142600 | 142500 | 51 |
| 451 | 20240417 | 120400 | 24450197400 | 142500 | 142500 | 142600 | 142500 | 128 |
| 452 | 20240417 | 120300 | 24431956700 | 142500 | 142600 | 142600 | 142500 | 327 |
| 453 | 20240417 | 120200 | 24385350900 | 142500 | 142600 | 142700 | 142500 | 1022 |
| 454 | 20240417 | 120100 | 24239663600 | 142700 | 142600 | 142700 | 142600 | 261 |
| 455 | 20240417 | 120000 | 24202432300 | 142600 | 142700 | 142700 | 142600 | 285 |
| 456 | 20240417 | 115900 | 24161788500 | 142700 | 142700 | 142800 | 142600 | 330 |
| 457 | 20240417 | 115800 | 24114710100 | 142800 | 142700 | 142900 | 142600 | 423 |
| 458 | 20240417 | 115700 | 24054326300 | 142700 | 142700 | 142700 | 142600 | 248 |
| 459 | 20240417 | 115600 | 24018938600 | 142600 | 142800 | 142800 | 142600 | 425 |
| 460 | 20240417 | 115500 | 23958299000 | 142800 | 142700 | 142800 | 142700 | 432 |
| 461 | 20240417 | 115400 | 23896631200 | 142700 | 142800 | 142800 | 142700 | 448 |
| 462 | 20240417 | 115300 | 23832663200 | 142900 | 143000 | 143000 | 142800 | 1406 |
| 463 | 20240417 | 115200 | 23631701500 | 143000 | 143000 | 143100 | 143000 | 1360 |
| 464 | 20240417 | 115100 | 23437216200 | 143000 | 143100 | 143100 | 143000 | 448 |
| 465 | 20240417 | 115000 | 23373121500 | 143100 | 143100 | 143100 | 143000 | 361 |
| 466 | 20240417 | 114900 | 23321474200 | 143100 | 143100 | 143200 | 143000 | 1028 |
| 467 | 20240417 | 114800 | 23174408100 | 143100 | 143200 | 143200 | 143100 | 137 |
| 468 | 20240417 | 114700 | 23154798800 | 143200 | 143100 | 143200 | 143100 | 94 |
| 469 | 20240417 | 114600 | 23141342700 | 143100 | 143200 | 143200 | 143100 | 703 |
| 470 | 20240417 | 114500 | 23040741200 | 143200 | 143100 | 143200 | 143100 | 363 |
| 471 | 20240417 | 114400 | 22988781700 | 143200 | 143200 | 143200 | 143100 | 791 |
| 472 | 20240417 | 114300 | 22875587500 | 143200 | 143300 | 143300 | 143100 | 857 |
| 473 | 20240417 | 114200 | 22752861200 | 143300 | 143300 | 143300 | 143200 | 206 |
| 474 | 20240417 | 114100 | 22723358100 | 143300 | 143300 | 143400 | 143200 | 344 |
| 475 | 20240417 | 114000 | 22674067300 | 143300 | 143400 | 143400 | 143300 | 202 |
| 476 | 20240417 | 113900 | 22645110800 | 143400 | 143400 | 143500 | 143300 | 249 |
| 477 | 20240417 | 113800 | 22609409300 | 143300 | 143500 | 143500 | 143300 | 269 |
| 478 | 20240417 | 113700 | 22570838300 | 143500 | 143600 | 143600 | 143400 | 140 |
| 479 | 20240417 | 113600 | 22550756700 | 143500 | 143500 | 143600 | 143400 | 474 |
| 480 | 20240417 | 113500 | 22482770900 | 143500 | 143500 | 143500 | 143400 | 155 |
| 481 | 20240417 | 113400 | 22460530100 | 143500 | 143600 | 143600 | 143400 | 224 |
| 482 | 20240417 | 113300 | 22428383300 | 143600 | 143400 | 143600 | 143300 | 629 |
| 483 | 20240417 | 113200 | 22338093700 | 143300 | 143300 | 143500 | 143300 | 264 |
| 484 | 20240417 | 113100 | 22300244800 | 143200 | 143400 | 143400 | 143200 | 1597 |
| 485 | 20240417 | 113000 | 22071441300 | 143400 | 143500 | 143500 | 143300 | 950 |
| 486 | 20240417 | 112900 | 21935178300 | 143500 | 143500 | 143600 | 143500 | 762 |
| 487 | 20240417 | 112800 | 21825831100 | 143500 | 143600 | 143600 | 143500 | 349 |
| 488 | 20240417 | 112700 | 21775744800 | 143500 | 143500 | 143700 | 143500 | 1584 |
| 489 | 20240417 | 112600 | 21548418200 | 143600 | 143500 | 143600 | 143500 | 148 |
| 490 | 20240417 | 112500 | 21527171800 | 143500 | 143700 | 143800 | 143500 | 4271 |
| 491 | 20240417 | 112400 | 20913548200 | 143700 | 143800 | 143800 | 143700 | 709 |
| 492 | 20240417 | 112300 | 20811620600 | 143800 | 143800 | 143900 | 143800 | 201 |
| 493 | 20240417 | 112200 | 20782712700 | 143800 | 143900 | 143900 | 143800 | 525 |
| 494 | 20240417 | 112100 | 20707197600 | 143900 | 143800 | 143900 | 143800 | 466 |
| 495 | 20240417 | 112000 | 20640163000 | 143800 | 143800 | 143900 | 143800 | 253 |
| 496 | 20240417 | 111900 | 20603780000 | 143900 | 143800 | 143900 | 143800 | 150 |
| 497 | 20240417 | 111800 | 20582197500 | 143800 | 143800 | 143900 | 143800 | 198 |
| 498 | 20240417 | 111700 | 20553724600 | 143800 | 143800 | 143900 | 143800 | 248 |
| 499 | 20240417 | 111600 | 20518053300 | 143900 | 143800 | 143900 | 143800 | 166 |
| 500 | 20240417 | 111500 | 20494173200 | 143900 | 144000 | 144000 | 143800 | 395 |
| 501 | 20240417 | 111400 | 20437333600 | 143900 | 144000 | 144000 | 143900 | 1341 |
| 502 | 20240417 | 111300 | 20244275600 | 144100 | 144000 | 144100 | 144000 | 297 |
| 503 | 20240417 | 111200 | 20201501100 | 144000 | 144200 | 144300 | 144000 | 439 |
| 504 | 20240417 | 111100 | 20138230400 | 144200 | 144100 | 144300 | 144100 | 173 |
| 505 | 20240417 | 111000 | 20113278200 | 144200 | 144400 | 144400 | 144200 | 569 |
| 506 | 20240417 | 110900 | 20031203000 | 144400 | 144400 | 144400 | 144300 | 39 |
| 507 | 20240417 | 110800 | 20025573300 | 144500 | 144300 | 144500 | 144200 | 183 |
| 508 | 20240417 | 110700 | 19999164900 | 144300 | 144400 | 144400 | 144300 | 208 |
| 509 | 20240417 | 110600 | 19969133800 | 144400 | 144500 | 144500 | 144300 | 2722 |
| 510 | 20240417 | 110500 | 19576082400 | 144400 | 144400 | 144500 | 144400 | 275 |
| 511 | 20240417 | 110400 | 19536351800 | 144400 | 144500 | 144500 | 144400 | 49 |
| 512 | 20240417 | 110300 | 19529273600 | 144500 | 144400 | 144500 | 144400 | 70 |
| 513 | 20240417 | 110200 | 19519164600 | 144400 | 144400 | 144500 | 144300 | 1052 |
| 514 | 20240417 | 110100 | 19367255000 | 144300 | 144300 | 144400 | 144300 | 251 |
| 515 | 20240417 | 110000 | 19331018000 | 144200 | 144100 | 144400 | 144100 | 541 |
| 516 | 20240417 | 105900 | 19252938200 | 144100 | 144200 | 144300 | 144100 | 294 |
| 517 | 20240417 | 105800 | 19210545600 | 144200 | 144400 | 144400 | 144200 | 185 |
| 518 | 20240417 | 105700 | 19183860500 | 144400 | 144300 | 144400 | 144300 | 163 |
| 519 | 20240417 | 105600 | 19160337200 | 144300 | 144400 | 144400 | 144300 | 128 |
| 520 | 20240417 | 105500 | 19141859300 | 144400 | 144400 | 144400 | 144300 | 440 |
| 521 | 20240417 | 105400 | 19078354700 | 144400 | 144300 | 144400 | 144300 | 150 |
| 522 | 20240417 | 105300 | 19056702900 | 144300 | 144400 | 144400 | 144300 | 151 |
| 523 | 20240417 | 105200 | 19034913200 | 144300 | 144400 | 144400 | 144300 | 195 |
| 524 | 20240417 | 105100 | 19006761200 | 144400 | 144400 | 144400 | 144300 | 112 |
| 525 | 20240417 | 105000 | 18990597600 | 144400 | 144000 | 144500 | 143800 | 5057 |
| 526 | 20240417 | 104900 | 18260893200 | 143900 | 143800 | 144000 | 143700 | 735 |
| 527 | 20240417 | 104800 | 18155190500 | 143700 | 143800 | 144100 | 143700 | 2253 |
| 528 | 20240417 | 104700 | 17831197300 | 143900 | 143900 | 143900 | 143800 | 105 |
| 529 | 20240417 | 104600 | 17816093700 | 143900 | 144000 | 144000 | 143800 | 2398 |
| 530 | 20240417 | 104500 | 17470841700 | 144100 | 144000 | 144100 | 144000 | 402 |
| 531 | 20240417 | 104400 | 17412937100 | 144100 | 144100 | 144200 | 144000 | 581 |
| 532 | 20240417 | 104300 | 17329216900 | 144100 | 144200 | 144200 | 144100 | 320 |
| 533 | 20240417 | 104200 | 17283103800 | 144200 | 144200 | 144300 | 144200 | 230 |
| 534 | 20240417 | 104100 | 17249935300 | 144300 | 144200 | 144300 | 144200 | 181 |
| 535 | 20240417 | 104000 | 17223830600 | 144200 | 144300 | 144300 | 144200 | 546 |
| 536 | 20240417 | 103900 | 17145078100 | 144300 | 144200 | 144300 | 144200 | 86 |
| 537 | 20240417 | 103800 | 17132674000 | 144300 | 144400 | 144400 | 144300 | 109 |
| 538 | 20240417 | 103700 | 17116942100 | 144300 | 143900 | 144300 | 143900 | 1357 |
| 539 | 20240417 | 103600 | 16921315600 | 143900 | 143900 | 144000 | 143900 | 556 |
| 540 | 20240417 | 103500 | 16841296900 | 144000 | 144000 | 144000 | 143900 | 167 |
| 541 | 20240417 | 103400 | 16817259200 | 144000 | 144100 | 144100 | 143900 | 832 |
| 542 | 20240417 | 103300 | 16697446700 | 144000 | 144000 | 144100 | 144000 | 423 |
| 543 | 20240417 | 103200 | 16636516800 | 144100 | 143900 | 144100 | 143900 | 114 |
| 544 | 20240417 | 103100 | 16620100600 | 143900 | 144100 | 144100 | 143700 | 2180 |
| 545 | 20240417 | 103000 | 16306505600 | 144000 | 144000 | 144100 | 144000 | 537 |
| 546 | 20240417 | 102900 | 16229171900 | 144100 | 144200 | 144300 | 144000 | 647 |
| 547 | 20240417 | 102800 | 16135915300 | 144300 | 144400 | 144400 | 144200 | 563 |
| 548 | 20240417 | 102700 | 16054684200 | 144400 | 144200 | 144400 | 144200 | 252 |
| 549 | 20240417 | 102600 | 16018325400 | 144300 | 144400 | 144500 | 144200 | 467 |
| 550 | 20240417 | 102500 | 15950904600 | 144400 | 144200 | 144500 | 144200 | 419 |
| 551 | 20240417 | 102400 | 15890400900 | 144200 | 144400 | 144400 | 144100 | 378 |
| 552 | 20240417 | 102300 | 15835856600 | 144400 | 144300 | 144400 | 144300 | 452 |
| 553 | 20240417 | 102200 | 15770606300 | 144300 | 144300 | 144400 | 143800 | 974 |
| 554 | 20240417 | 102100 | 15630271000 | 144300 | 143900 | 144300 | 143900 | 1615 |
| 555 | 20240417 | 102000 | 15397585900 | 144000 | 143900 | 144000 | 143800 | 596 |
| 556 | 20240417 | 101900 | 15311820500 | 144000 | 144000 | 144000 | 143800 | 327 |
| 557 | 20240417 | 101800 | 15264763100 | 143900 | 144000 | 144100 | 143800 | 2226 |
| 558 | 20240417 | 101700 | 14944293500 | 144100 | 144200 | 144200 | 144000 | 1198 |
| 559 | 20240417 | 101600 | 14771698400 | 144200 | 144200 | 144300 | 144100 | 351 |
| 560 | 20240417 | 101500 | 14721080800 | 144200 | 144100 | 144300 | 144100 | 996 |
| 561 | 20240417 | 101400 | 14577498200 | 144200 | 144400 | 144400 | 144100 | 1130 |
| 562 | 20240417 | 101300 | 14414536500 | 144400 | 144600 | 144700 | 144400 | 2602 |
| 563 | 20240417 | 101200 | 14038503300 | 144700 | 144600 | 144700 | 144600 | 539 |
| 564 | 20240417 | 101100 | 13960560500 | 144700 | 144800 | 144900 | 144600 | 1238 |
| 565 | 20240417 | 101000 | 13781391600 | 144800 | 145000 | 145000 | 144800 | 1356 |
| 566 | 20240417 | 100900 | 13584927800 | 144900 | 145100 | 145200 | 144900 | 3753 |
| 567 | 20240417 | 100800 | 13040646900 | 145200 | 145200 | 145300 | 145100 | 672 |
| 568 | 20240417 | 100700 | 12943058200 | 145200 | 145300 | 145400 | 145200 | 223 |
| 569 | 20240417 | 100600 | 12910667900 | 145300 | 145600 | 145700 | 145200 | 1977 |
| 570 | 20240417 | 100500 | 12623153100 | 145700 | 145800 | 145800 | 145600 | 361 |
| 571 | 20240417 | 100400 | 12570552500 | 145800 | 145900 | 145900 | 145700 | 489 |
| 572 | 20240417 | 100300 | 12499269600 | 145800 | 145700 | 145800 | 145700 | 304 |
| 573 | 20240417 | 100200 | 12454959700 | 145800 | 145600 | 145800 | 145500 | 491 |
| 574 | 20240417 | 100100 | 12383441700 | 145500 | 145500 | 145700 | 145500 | 221 |
| 575 | 20240417 | 100000 | 12351268600 | 145500 | 145400 | 145700 | 145400 | 249 |
| 576 | 20240417 | 095900 | 12315040700 | 145500 | 145400 | 145500 | 145400 | 217 |
| 577 | 20240417 | 095800 | 12283481500 | 145400 | 145500 | 145600 | 145400 | 1057 |
| 578 | 20240417 | 095700 | 12129733000 | 145600 | 145400 | 145600 | 145400 | 976 |
| 579 | 20240417 | 095600 | 11987688000 | 145400 | 145700 | 145800 | 145300 | 1386 |
| 580 | 20240417 | 095500 | 11786053500 | 145600 | 145900 | 146000 | 145600 | 1267 |
| 581 | 20240417 | 095400 | 11601328700 | 146000 | 145900 | 146000 | 145800 | 2929 |
| 582 | 20240417 | 095300 | 11173822400 | 145800 | 145800 | 145900 | 145700 | 944 |
| 583 | 20240417 | 095200 | 11036174100 | 145700 | 145400 | 145800 | 145400 | 1260 |
| 584 | 20240417 | 095100 | 10852753300 | 145500 | 145300 | 145500 | 145200 | 1140 |
| 585 | 20240417 | 095000 | 10687038200 | 145300 | 145100 | 145300 | 145100 | 218 |
| 586 | 20240417 | 094900 | 10655388900 | 145200 | 145200 | 145200 | 145100 | 1302 |
| 587 | 20240417 | 094800 | 10466397000 | 145100 | 145200 | 145200 | 145100 | 524 |
| 588 | 20240417 | 094700 | 10390341800 | 145100 | 145400 | 145400 | 145100 | 762 |
| 589 | 20240417 | 094600 | 10279662800 | 145400 | 145300 | 145400 | 145200 | 461 |
| 590 | 20240417 | 094500 | 10212655500 | 145200 | 145200 | 145500 | 145200 | 650 |
| 591 | 20240417 | 094400 | 10118202700 | 145200 | 145200 | 145300 | 145100 | 596 |
| 592 | 20240417 | 094300 | 10031664400 | 145200 | 145200 | 145300 | 145100 | 1143 |
| 593 | 20240417 | 094200 | 9865701900 | 145200 | 145300 | 145300 | 145200 | 265 |
| 594 | 20240417 | 094100 | 9827223700 | 145200 | 145300 | 145300 | 145200 | 450 |
| 595 | 20240417 | 094000 | 9761881900 | 145300 | 145200 | 145300 | 145200 | 197 |
| 596 | 20240417 | 093900 | 9733271000 | 145300 | 145300 | 145400 | 145200 | 405 |
| 597 | 20240417 | 093800 | 9674427500 | 145300 | 145300 | 145400 | 145200 | 387 |
| 598 | 20240417 | 093700 | 9618208000 | 145300 | 145500 | 146000 | 145200 | 1618 |
| 599 | 20240417 | 093600 | 9382510000 | 145500 | 145200 | 145600 | 144900 | 746 |
| 600 | 20240417 | 093500 | 9274084900 | 145200 | 144700 | 145200 | 144700 | 1280 |
| 601 | 20240417 | 093400 | 9088641700 | 144700 | 144500 | 144700 | 144500 | 738 |
| 602 | 20240417 | 093300 | 8981933100 | 144500 | 145100 | 145200 | 144500 | 2949 |
| 603 | 20240417 | 093200 | 8554590000 | 145100 | 145400 | 145400 | 145100 | 2550 |
| 604 | 20240417 | 093100 | 8184464900 | 145500 | 145200 | 145600 | 145200 | 1344 |
| 605 | 20240417 | 093000 | 7989186100 | 145100 | 145300 | 145400 | 145100 | 865 |
| 606 | 20240417 | 092900 | 7863582600 | 145200 | 145400 | 145500 | 145200 | 1037 |
| 607 | 20240417 | 092800 | 7712882500 | 145400 | 145800 | 145800 | 145300 | 1442 |
| 608 | 20240417 | 092700 | 7502918300 | 145700 | 145700 | 145900 | 145700 | 1566 |
| 609 | 20240417 | 092600 | 7274592000 | 145600 | 145600 | 145700 | 145400 | 851 |
| 610 | 20240417 | 092500 | 7150751400 | 145700 | 145200 | 145700 | 145100 | 3923 |
| 611 | 20240417 | 092400 | 6580749900 | 145100 | 145300 | 145300 | 145100 | 1114 |
| 612 | 20240417 | 092300 | 6419020000 | 145300 | 145700 | 145700 | 145200 | 608 |
| 613 | 20240417 | 092200 | 6330608300 | 145800 | 145300 | 145800 | 145200 | 1537 |
| 614 | 20240417 | 092100 | 6106851200 | 145300 | 145600 | 145700 | 145300 | 3817 |
| 615 | 20240417 | 092000 | 5551529900 | 145700 | 146000 | 146100 | 145600 | 1732 |
| 616 | 20240417 | 091900 | 5299113300 | 146000 | 146400 | 146400 | 146000 | 893 |
| 617 | 20240417 | 091800 | 5168712600 | 146400 | 146000 | 146500 | 145900 | 1696 |
| 618 | 20240417 | 091700 | 4920961900 | 145900 | 146300 | 146400 | 145800 | 1633 |
| 619 | 20240417 | 091600 | 4682458800 | 146400 | 146200 | 146400 | 146100 | 393 |
| 620 | 20240417 | 091500 | 4624987800 | 146200 | 146000 | 146200 | 145900 | 1168 |
| 621 | 20240417 | 091400 | 4454510100 | 146000 | 146400 | 146400 | 145900 | 2910 |
| 622 | 20240417 | 091300 | 4029323700 | 146400 | 146300 | 146600 | 146200 | 412 |
| 623 | 20240417 | 091200 | 3969034800 | 146200 | 146200 | 146800 | 146100 | 525 |
| 624 | 20240417 | 091100 | 3892243900 | 146200 | 146900 | 146900 | 146200 | 1649 |
| 625 | 20240417 | 091000 | 3650600000 | 146900 | 146800 | 147000 | 146800 | 317 |
| 626 | 20240417 | 090900 | 3604038200 | 146900 | 146700 | 146900 | 146600 | 790 |
| 627 | 20240417 | 090800 | 3488125200 | 146700 | 146200 | 146900 | 146200 | 1073 |
| 628 | 20240417 | 090700 | 3330804000 | 146200 | 146200 | 146300 | 145900 | 1237 |
| 629 | 20240417 | 090600 | 3150114300 | 146300 | 146500 | 146600 | 146200 | 2041 |
| 630 | 20240417 | 090500 | 2851383800 | 146600 | 147000 | 147100 | 146500 | 1279 |
| 631 | 20240417 | 090400 | 2663693800 | 147100 | 147100 | 147200 | 146900 | 1266 |
| 632 | 20240417 | 090300 | 2477487500 | 147200 | 147200 | 147200 | 147000 | 2032 |
| 633 | 20240417 | 090200 | 2178540100 | 147100 | 146900 | 147200 | 146500 | 4205 |
| 634 | 20240417 | 090100 | 1560949500 | 146900 | 147000 | 147200 | 146500 | 2964 |
| 635 | 20240417 | 090000 | 1125749400 | 147000 | 145600 | 147600 | 145600 | 7594 |