33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 190000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 34687 |
| 3 | 20240417 | 185900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20240417 | 185800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20240417 | 185700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20240417 | 185600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20240417 | 185500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20240417 | 185400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20240417 | 185300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20240417 | 185200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20240417 | 185100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20240417 | 185000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20240417 | 184900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20240417 | 184800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20240417 | 184700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20240417 | 184600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20240417 | 184500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20240417 | 184400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20240417 | 184300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20240417 | 184200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20240417 | 184100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20240417 | 184000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20240417 | 183900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20240417 | 183800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20240417 | 183700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20240417 | 183600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20240417 | 183500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20240417 | 183400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20240417 | 183300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20240417 | 183200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20240417 | 183100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20240417 | 183000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 34687 |
| 33 | 20240417 | 182900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20240417 | 182800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20240417 | 182700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20240417 | 182600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20240417 | 182500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20240417 | 182400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20240417 | 182300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20240417 | 182200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20240417 | 182100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20240417 | 182000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20240417 | 181900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20240417 | 181800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20240417 | 181700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20240417 | 181600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20240417 | 181500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20240417 | 181400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20240417 | 181300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20240417 | 181200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20240417 | 181100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20240417 | 181000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20240417 | 180900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20240417 | 180800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20240417 | 180700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20240417 | 180600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20240417 | 180500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20240417 | 180400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20240417 | 180300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20240417 | 180200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20240417 | 180100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20240417 | 180000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 34687 |
| 63 | 20240417 | 175900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20240417 | 175800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20240417 | 175700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20240417 | 175600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20240417 | 175500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20240417 | 175400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20240417 | 175300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20240417 | 175200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20240417 | 175100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20240417 | 175000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20240417 | 174900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20240417 | 174800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20240417 | 174700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20240417 | 174600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20240417 | 174500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20240417 | 174400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20240417 | 174300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20240417 | 174200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20240417 | 174100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20240417 | 174000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20240417 | 173900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20240417 | 173800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20240417 | 173700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20240417 | 173600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20240417 | 173500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20240417 | 173400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20240417 | 173300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20240417 | 173200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20240417 | 173100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20240417 | 173000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 34687 |
| 93 | 20240417 | 172900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20240417 | 172800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20240417 | 172700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20240417 | 172600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20240417 | 172500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20240417 | 172400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20240417 | 172300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20240417 | 172200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20240417 | 172100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20240417 | 172000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20240417 | 171900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20240417 | 171800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20240417 | 171700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20240417 | 171600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20240417 | 171500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20240417 | 171400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20240417 | 171300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20240417 | 171200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20240417 | 171100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20240417 | 171000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20240417 | 170900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20240417 | 170800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20240417 | 170700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20240417 | 170600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20240417 | 170500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20240417 | 170400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20240417 | 170300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20240417 | 170200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20240417 | 170100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20240417 | 170000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 34687 |
| 123 | 20240417 | 165900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20240417 | 165800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20240417 | 165700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20240417 | 165600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20240417 | 165500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20240417 | 165400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20240417 | 165300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20240417 | 165200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20240417 | 165100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20240417 | 165000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20240417 | 164900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20240417 | 164800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20240417 | 164700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20240417 | 164600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20240417 | 164500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20240417 | 164400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20240417 | 164300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20240417 | 164200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20240417 | 164100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20240417 | 164000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20240417 | 163900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20240417 | 163800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20240417 | 163700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20240417 | 163600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20240417 | 163500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20240417 | 163400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20240417 | 163300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20240417 | 163200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20240417 | 163100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20240417 | 163000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 34687 |
| 153 | 20240417 | 162900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20240417 | 162800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20240417 | 162700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20240417 | 162600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20240417 | 162500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20240417 | 162400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20240417 | 162300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20240417 | 162200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20240417 | 162100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20240417 | 162000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20240417 | 161900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20240417 | 161800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20240417 | 161700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20240417 | 161600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20240417 | 161500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20240417 | 161400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20240417 | 161300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20240417 | 161200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20240417 | 161100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20240417 | 161000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20240417 | 160900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20240417 | 160800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20240417 | 160700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20240417 | 160600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20240417 | 160500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20240417 | 160400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20240417 | 160300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20240417 | 160200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20240417 | 160100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20240417 | 160000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 34687 |
| 183 | 20240417 | 155900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20240417 | 155800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20240417 | 155700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20240417 | 155600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20240417 | 155500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20240417 | 155400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20240417 | 155300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20240417 | 155200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20240417 | 155100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20240417 | 155000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20240417 | 154900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20240417 | 154800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20240417 | 154700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20240417 | 154600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20240417 | 154500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20240417 | 154400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20240417 | 154300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20240417 | 154200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20240417 | 154100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20240417 | 154000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20240417 | 153900 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20240417 | 153800 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20240417 | 153700 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20240417 | 153600 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20240417 | 153500 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20240417 | 153400 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20240417 | 153300 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20240417 | 153200 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20240417 | 153100 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20240417 | 153000 | 39831858300 | 38700 | 38700 | 38700 | 38700 | 69374 |
| 213 | 20240417 | 152900 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20240417 | 152800 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20240417 | 152700 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20240417 | 152600 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20240417 | 152500 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20240417 | 152400 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20240417 | 152300 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20240417 | 152200 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20240417 | 152100 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20240417 | 152000 | 38489471400 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20240417 | 151900 | 38489471400 | 38800 | 38850 | 38900 | 38800 | 8989 |
| 224 | 20240417 | 151800 | 38140294750 | 38850 | 38850 | 38900 | 38850 | 4957 |
| 225 | 20240417 | 151700 | 37947672500 | 38900 | 38900 | 38950 | 38850 | 1550 |
| 226 | 20240417 | 151600 | 37887380450 | 38850 | 38900 | 38950 | 38850 | 7345 |
| 227 | 20240417 | 151500 | 37601767950 | 38900 | 38900 | 38950 | 38850 | 3221 |
| 228 | 20240417 | 151400 | 37476471850 | 38900 | 38900 | 38900 | 38850 | 4884 |
| 229 | 20240417 | 151300 | 37286487800 | 38900 | 38850 | 38950 | 38850 | 9987 |
| 230 | 20240417 | 151200 | 36898087250 | 38850 | 38900 | 38950 | 38850 | 5194 |
| 231 | 20240417 | 151100 | 36696068300 | 38900 | 38950 | 38950 | 38850 | 8476 |
| 232 | 20240417 | 151000 | 36366406200 | 38900 | 39000 | 39050 | 38900 | 4145 |
| 233 | 20240417 | 150900 | 36204967750 | 39000 | 39050 | 39050 | 38950 | 7824 |
| 234 | 20240417 | 150800 | 35899994300 | 39000 | 39100 | 39100 | 39000 | 3147 |
| 235 | 20240417 | 150700 | 35777234900 | 39050 | 39000 | 39100 | 39000 | 5615 |
| 236 | 20240417 | 150600 | 35557986150 | 39000 | 39000 | 39050 | 38950 | 9689 |
| 237 | 20240417 | 150500 | 35180018400 | 39000 | 39050 | 39100 | 38300 | 67843 |
| 238 | 20240417 | 150400 | 32541313400 | 39100 | 39150 | 39150 | 39100 | 8408 |
| 239 | 20240417 | 150300 | 32212538000 | 39100 | 39150 | 39150 | 39100 | 1612 |
| 240 | 20240417 | 150200 | 32149462200 | 39100 | 39150 | 39200 | 39100 | 5011 |
| 241 | 20240417 | 150100 | 31953201600 | 39150 | 39150 | 39200 | 39150 | 1615 |
| 242 | 20240417 | 150000 | 31889943800 | 39150 | 39150 | 39200 | 39150 | 1185 |
| 243 | 20240417 | 145900 | 31843550650 | 39200 | 39100 | 39200 | 39100 | 6343 |
| 244 | 20240417 | 145800 | 31595233150 | 39150 | 39200 | 39200 | 39100 | 9323 |
| 245 | 20240417 | 145700 | 31230289200 | 39150 | 39150 | 39200 | 39150 | 2755 |
| 246 | 20240417 | 145600 | 31122420850 | 39150 | 39150 | 39200 | 39150 | 1417 |
| 247 | 20240417 | 145500 | 31066936250 | 39150 | 39200 | 39200 | 39150 | 1017 |
| 248 | 20240417 | 145400 | 31027114900 | 39200 | 39150 | 39200 | 39150 | 3367 |
| 249 | 20240417 | 145300 | 30895235400 | 39200 | 39200 | 39200 | 39150 | 1814 |
| 250 | 20240417 | 145200 | 30824190450 | 39200 | 39200 | 39200 | 39150 | 1503 |
| 251 | 20240417 | 145100 | 30765284050 | 39200 | 39250 | 39250 | 39200 | 1418 |
| 252 | 20240417 | 145000 | 30709679850 | 39250 | 39200 | 39250 | 39200 | 2297 |
| 253 | 20240417 | 144900 | 30619625000 | 39200 | 39200 | 39250 | 39150 | 5175 |
| 254 | 20240417 | 144800 | 30416768350 | 39200 | 39200 | 39200 | 39150 | 3340 |
| 255 | 20240417 | 144700 | 30285847350 | 39200 | 39250 | 39250 | 39200 | 3778 |
| 256 | 20240417 | 144600 | 30137746650 | 39200 | 39250 | 39250 | 39200 | 6813 |
| 257 | 20240417 | 144500 | 29870669850 | 39200 | 39200 | 39250 | 39200 | 2213 |
| 258 | 20240417 | 144400 | 29783913700 | 39250 | 39300 | 39300 | 39250 | 4592 |
| 259 | 20240417 | 144300 | 29603666450 | 39250 | 39300 | 39300 | 39250 | 1797 |
| 260 | 20240417 | 144200 | 29533058000 | 39250 | 39250 | 39300 | 39250 | 314 |
| 261 | 20240417 | 144100 | 29520728650 | 39300 | 39300 | 39350 | 39250 | 1656 |
| 262 | 20240417 | 144000 | 29455650400 | 39350 | 39300 | 39350 | 39300 | 1383 |
| 263 | 20240417 | 143900 | 29401297750 | 39300 | 39300 | 39350 | 39300 | 684 |
| 264 | 20240417 | 143800 | 29374411200 | 39350 | 39250 | 39350 | 39250 | 4359 |
| 265 | 20240417 | 143700 | 29203142500 | 39250 | 39250 | 39300 | 39250 | 965 |
| 266 | 20240417 | 143600 | 29165260950 | 39250 | 39300 | 39300 | 39250 | 5628 |
| 267 | 20240417 | 143500 | 28944360250 | 39300 | 39250 | 39300 | 39250 | 2132 |
| 268 | 20240417 | 143400 | 28860661950 | 39300 | 39350 | 39350 | 39250 | 12713 |
| 269 | 20240417 | 143300 | 28361060600 | 39300 | 39350 | 39350 | 39300 | 1979 |
| 270 | 20240417 | 143200 | 28283215200 | 39350 | 39350 | 39400 | 39350 | 1403 |
| 271 | 20240417 | 143100 | 28228001500 | 39350 | 39350 | 39350 | 39300 | 1985 |
| 272 | 20240417 | 143000 | 28149922550 | 39350 | 39350 | 39400 | 39300 | 12998 |
| 273 | 20240417 | 142900 | 27638522500 | 39350 | 39350 | 39400 | 39350 | 1564 |
| 274 | 20240417 | 142800 | 27576905950 | 39400 | 39400 | 39400 | 39350 | 1834 |
| 275 | 20240417 | 142700 | 27504652850 | 39400 | 39400 | 39450 | 39350 | 1292 |
| 276 | 20240417 | 142600 | 27453767350 | 39350 | 39400 | 39450 | 39350 | 2010 |
| 277 | 20240417 | 142500 | 27374575300 | 39400 | 39400 | 39450 | 39350 | 1363 |
| 278 | 20240417 | 142400 | 27320874100 | 39400 | 39400 | 39450 | 39350 | 2275 |
| 279 | 20240417 | 142300 | 27231241100 | 39400 | 39400 | 39400 | 39350 | 1751 |
| 280 | 20240417 | 142200 | 27162265300 | 39400 | 39400 | 39450 | 39350 | 5733 |
| 281 | 20240417 | 142100 | 26936410900 | 39400 | 39450 | 39450 | 39350 | 5856 |
| 282 | 20240417 | 142000 | 26705689250 | 39400 | 39400 | 39450 | 39400 | 1398 |
| 283 | 20240417 | 141900 | 26650595650 | 39450 | 39400 | 39450 | 39400 | 1411 |
| 284 | 20240417 | 141800 | 26595001750 | 39400 | 39400 | 39450 | 39400 | 494 |
| 285 | 20240417 | 141700 | 26575535250 | 39400 | 39450 | 39450 | 39400 | 1293 |
| 286 | 20240417 | 141600 | 26524558500 | 39400 | 39450 | 39450 | 39400 | 745 |
| 287 | 20240417 | 141500 | 26495179650 | 39450 | 39450 | 39450 | 39400 | 1055 |
| 288 | 20240417 | 141400 | 26453562100 | 39450 | 39450 | 39450 | 39400 | 773 |
| 289 | 20240417 | 141300 | 26423076950 | 39450 | 39450 | 39450 | 39400 | 1697 |
| 290 | 20240417 | 141200 | 26356134600 | 39400 | 39450 | 39450 | 39400 | 728 |
| 291 | 20240417 | 141100 | 26327423350 | 39400 | 39450 | 39450 | 39400 | 1318 |
| 292 | 20240417 | 141000 | 26275457450 | 39400 | 39400 | 39450 | 39400 | 986 |
| 293 | 20240417 | 140900 | 26236604600 | 39450 | 39400 | 39450 | 39400 | 708 |
| 294 | 20240417 | 140800 | 26208697650 | 39400 | 39400 | 39450 | 39400 | 1291 |
| 295 | 20240417 | 140700 | 26157824500 | 39400 | 39400 | 39450 | 39400 | 880 |
| 296 | 20240417 | 140600 | 26123149500 | 39450 | 39400 | 39450 | 39400 | 1301 |
| 297 | 20240417 | 140500 | 26071846900 | 39450 | 39450 | 39450 | 39400 | 1270 |
| 298 | 20240417 | 140400 | 26021753500 | 39450 | 39400 | 39450 | 39400 | 275 |
| 299 | 20240417 | 140300 | 26010913850 | 39400 | 39400 | 39450 | 39400 | 3102 |
| 300 | 20240417 | 140200 | 25888675500 | 39450 | 39400 | 39450 | 39400 | 687 |
| 301 | 20240417 | 140100 | 25861601700 | 39450 | 39400 | 39450 | 39400 | 1131 |
| 302 | 20240417 | 140000 | 25817024400 | 39450 | 39450 | 39450 | 39400 | 988 |
| 303 | 20240417 | 135900 | 25778063050 | 39450 | 39450 | 39450 | 39400 | 1506 |
| 304 | 20240417 | 135800 | 25718661450 | 39450 | 39450 | 39500 | 39450 | 717 |
| 305 | 20240417 | 135700 | 25690368400 | 39450 | 39450 | 39500 | 39450 | 1686 |
| 306 | 20240417 | 135600 | 25623852000 | 39450 | 39450 | 39500 | 39450 | 485 |
| 307 | 20240417 | 135500 | 25604708400 | 39450 | 39500 | 39500 | 39450 | 3755 |
| 308 | 20240417 | 135400 | 25456482750 | 39500 | 39500 | 39550 | 39500 | 771 |
| 309 | 20240417 | 135300 | 25426024650 | 39500 | 39500 | 39550 | 39500 | 318 |
| 310 | 20240417 | 135200 | 25413457150 | 39500 | 39550 | 39550 | 39500 | 583 |
| 311 | 20240417 | 135100 | 25390420750 | 39500 | 39500 | 39550 | 39500 | 400 |
| 312 | 20240417 | 135000 | 25374620650 | 39500 | 39500 | 39500 | 39450 | 2531 |
| 313 | 20240417 | 134900 | 25274699700 | 39500 | 39500 | 39550 | 39500 | 411 |
| 314 | 20240417 | 134800 | 25258459300 | 39500 | 39500 | 39550 | 39500 | 1058 |
| 315 | 20240417 | 134700 | 25216659350 | 39500 | 39500 | 39550 | 39450 | 1525 |
| 316 | 20240417 | 134600 | 25156425350 | 39500 | 39550 | 39550 | 39500 | 697 |
| 317 | 20240417 | 134500 | 25128868400 | 39550 | 39550 | 39550 | 39500 | 1850 |
| 318 | 20240417 | 134400 | 25055713450 | 39550 | 39550 | 39600 | 39550 | 1859 |
| 319 | 20240417 | 134300 | 24982178100 | 39550 | 39600 | 39600 | 39550 | 873 |
| 320 | 20240417 | 134200 | 24947627550 | 39600 | 39600 | 39600 | 39550 | 778 |
| 321 | 20240417 | 134100 | 24916841650 | 39550 | 39650 | 39650 | 39550 | 1149 |
| 322 | 20240417 | 134000 | 24871325100 | 39650 | 39650 | 39700 | 39650 | 1779 |
| 323 | 20240417 | 133900 | 24800753400 | 39700 | 39550 | 39700 | 39500 | 2534 |
| 324 | 20240417 | 133800 | 24700363300 | 39550 | 39450 | 39550 | 39400 | 5961 |
| 325 | 20240417 | 133700 | 24464939100 | 39400 | 39400 | 39450 | 39350 | 2190 |
| 326 | 20240417 | 133600 | 24378641800 | 39400 | 39350 | 39400 | 39350 | 365 |
| 327 | 20240417 | 133500 | 24364262700 | 39400 | 39350 | 39400 | 39350 | 1300 |
| 328 | 20240417 | 133400 | 24313051600 | 39350 | 39400 | 39400 | 39350 | 486 |
| 329 | 20240417 | 133300 | 24293918300 | 39400 | 39350 | 39400 | 39350 | 606 |
| 330 | 20240417 | 133200 | 24270059200 | 39350 | 39400 | 39400 | 39350 | 574 |
| 331 | 20240417 | 133100 | 24247465200 | 39350 | 39350 | 39400 | 39350 | 426 |
| 332 | 20240417 | 133000 | 24230701500 | 39350 | 39400 | 39400 | 39350 | 164 |
| 333 | 20240417 | 132900 | 24224247600 | 39350 | 39350 | 39400 | 39350 | 564 |
| 334 | 20240417 | 132800 | 24202052350 | 39350 | 39400 | 39400 | 39350 | 414 |
| 335 | 20240417 | 132700 | 24185761150 | 39400 | 39350 | 39400 | 39350 | 788 |
| 336 | 20240417 | 132600 | 24154746250 | 39400 | 39350 | 39400 | 39350 | 1076 |
| 337 | 20240417 | 132500 | 24112404200 | 39350 | 39350 | 39400 | 39350 | 1573 |
| 338 | 20240417 | 132400 | 24050504300 | 39350 | 39350 | 39400 | 39300 | 2002 |
| 339 | 20240417 | 132300 | 23971773750 | 39300 | 39300 | 39350 | 39300 | 340 |
| 340 | 20240417 | 132200 | 23958400000 | 39300 | 39400 | 39400 | 39300 | 883 |
| 341 | 20240417 | 132100 | 23923656650 | 39350 | 39400 | 39400 | 39350 | 3492 |
| 342 | 20240417 | 132000 | 23786232350 | 39400 | 39350 | 39400 | 39350 | 1712 |
| 343 | 20240417 | 131900 | 23718861400 | 39400 | 39400 | 39400 | 39350 | 1056 |
| 344 | 20240417 | 131800 | 23677264500 | 39400 | 39400 | 39450 | 39350 | 380 |
| 345 | 20240417 | 131700 | 23662290050 | 39400 | 39350 | 39400 | 39350 | 1060 |
| 346 | 20240417 | 131600 | 23620551550 | 39400 | 39400 | 39400 | 39350 | 1453 |
| 347 | 20240417 | 131500 | 23563314950 | 39350 | 39400 | 39450 | 39350 | 1968 |
| 348 | 20240417 | 131400 | 23485784900 | 39400 | 39350 | 39450 | 39350 | 1302 |
| 349 | 20240417 | 131300 | 23434484500 | 39400 | 39400 | 39400 | 39350 | 528 |
| 350 | 20240417 | 131200 | 23413690400 | 39400 | 39400 | 39400 | 39350 | 773 |
| 351 | 20240417 | 131100 | 23383249250 | 39400 | 39400 | 39400 | 39350 | 972 |
| 352 | 20240417 | 131000 | 23344957950 | 39400 | 39400 | 39400 | 39350 | 827 |
| 353 | 20240417 | 130900 | 23312398200 | 39350 | 39350 | 39400 | 39350 | 332 |
| 354 | 20240417 | 130800 | 23299333800 | 39350 | 39400 | 39400 | 39350 | 611 |
| 355 | 20240417 | 130700 | 23275277050 | 39400 | 39400 | 39400 | 39350 | 997 |
| 356 | 20240417 | 130600 | 23236034600 | 39350 | 39400 | 39400 | 39350 | 712 |
| 357 | 20240417 | 130500 | 23207992300 | 39400 | 39400 | 39400 | 39350 | 800 |
| 358 | 20240417 | 130400 | 23176480900 | 39350 | 39400 | 39400 | 39350 | 272 |
| 359 | 20240417 | 130300 | 23165772300 | 39400 | 39400 | 39450 | 39350 | 2471 |
| 360 | 20240417 | 130200 | 23068401650 | 39450 | 39400 | 39450 | 39400 | 705 |
| 361 | 20240417 | 130100 | 23040622600 | 39450 | 39400 | 39450 | 39400 | 1409 |
| 362 | 20240417 | 130000 | 22985087850 | 39400 | 39450 | 39450 | 39400 | 621 |
| 363 | 20240417 | 125900 | 22960612050 | 39450 | 39400 | 39450 | 39400 | 184 |
| 364 | 20240417 | 125800 | 22953360650 | 39400 | 39450 | 39450 | 39400 | 1127 |
| 365 | 20240417 | 125700 | 22908956650 | 39450 | 39450 | 39450 | 39400 | 148 |
| 366 | 20240417 | 125600 | 22903123050 | 39400 | 39450 | 39450 | 39400 | 457 |
| 367 | 20240417 | 125500 | 22885105050 | 39450 | 39450 | 39450 | 39400 | 297 |
| 368 | 20240417 | 125400 | 22873392550 | 39450 | 39500 | 39500 | 39450 | 1379 |
| 369 | 20240417 | 125300 | 22818983350 | 39450 | 39500 | 39500 | 39450 | 759 |
| 370 | 20240417 | 125200 | 22789032400 | 39500 | 39400 | 39500 | 39400 | 1220 |
| 371 | 20240417 | 125100 | 22740898850 | 39450 | 39450 | 39450 | 39400 | 298 |
| 372 | 20240417 | 125000 | 22729145300 | 39450 | 39400 | 39450 | 39400 | 543 |
| 373 | 20240417 | 124900 | 22707750600 | 39450 | 39350 | 39450 | 39350 | 2235 |
| 374 | 20240417 | 124800 | 22619703100 | 39400 | 39350 | 39400 | 39350 | 476 |
| 375 | 20240417 | 124700 | 22600953250 | 39350 | 39350 | 39400 | 39350 | 877 |
| 376 | 20240417 | 124600 | 22566440250 | 39350 | 39400 | 39400 | 39350 | 1265 |
| 377 | 20240417 | 124500 | 22516618250 | 39350 | 39350 | 39400 | 39350 | 389 |
| 378 | 20240417 | 124400 | 22501294100 | 39350 | 39350 | 39400 | 39350 | 196 |
| 379 | 20240417 | 124300 | 22493579600 | 39350 | 39350 | 39400 | 39350 | 157 |
| 380 | 20240417 | 124200 | 22487401600 | 39400 | 39350 | 39400 | 39350 | 842 |
| 381 | 20240417 | 124100 | 22454266450 | 39350 | 39350 | 39400 | 39300 | 1882 |
| 382 | 20240417 | 124000 | 22380203600 | 39400 | 39350 | 39400 | 39350 | 825 |
| 383 | 20240417 | 123900 | 22347739300 | 39350 | 39350 | 39400 | 39350 | 987 |
| 384 | 20240417 | 123800 | 22308899900 | 39400 | 39350 | 39400 | 39350 | 263 |
| 385 | 20240417 | 123700 | 22298544200 | 39400 | 39400 | 39400 | 39350 | 165 |
| 386 | 20240417 | 123600 | 22292050550 | 39350 | 39350 | 39400 | 39350 | 1920 |
| 387 | 20240417 | 123500 | 22216496900 | 39350 | 39400 | 39400 | 39350 | 360 |
| 388 | 20240417 | 123400 | 22202315950 | 39400 | 39400 | 39400 | 39350 | 1107 |
| 389 | 20240417 | 123300 | 22158709200 | 39350 | 39350 | 39400 | 39350 | 1193 |
| 390 | 20240417 | 123200 | 22111751850 | 39400 | 39350 | 39400 | 39350 | 2679 |
| 391 | 20240417 | 123100 | 22006330800 | 39400 | 39450 | 39450 | 39350 | 4906 |
| 392 | 20240417 | 123000 | 21812990800 | 39450 | 39450 | 39500 | 39450 | 164 |
| 393 | 20240417 | 122900 | 21806516850 | 39450 | 39500 | 39500 | 39450 | 166 |
| 394 | 20240417 | 122800 | 21799967600 | 39500 | 39450 | 39500 | 39450 | 877 |
| 395 | 20240417 | 122700 | 21765368900 | 39500 | 39450 | 39500 | 39450 | 822 |
| 396 | 20240417 | 122600 | 21732910950 | 39450 | 39400 | 39500 | 39400 | 489 |
| 397 | 20240417 | 122500 | 21713621600 | 39400 | 39400 | 39450 | 39400 | 471 |
| 398 | 20240417 | 122400 | 21695046250 | 39450 | 39400 | 39450 | 39400 | 552 |
| 399 | 20240417 | 122300 | 21673275850 | 39400 | 39450 | 39450 | 39400 | 415 |
| 400 | 20240417 | 122200 | 21656921250 | 39400 | 39450 | 39450 | 39400 | 621 |
| 401 | 20240417 | 122100 | 21632434250 | 39450 | 39450 | 39450 | 39400 | 856 |
| 402 | 20240417 | 122000 | 21598696250 | 39450 | 39500 | 39500 | 39400 | 525 |
| 403 | 20240417 | 121900 | 21577986850 | 39450 | 39500 | 39500 | 39450 | 721 |
| 404 | 20240417 | 121800 | 21549536650 | 39500 | 39500 | 39500 | 39450 | 854 |
| 405 | 20240417 | 121700 | 21515807400 | 39450 | 39500 | 39500 | 39400 | 3524 |
| 406 | 20240417 | 121600 | 21376657150 | 39500 | 39450 | 39500 | 39450 | 390 |
| 407 | 20240417 | 121500 | 21361271600 | 39450 | 39500 | 39500 | 39450 | 654 |
| 408 | 20240417 | 121400 | 21335468250 | 39500 | 39500 | 39500 | 39450 | 390 |
| 409 | 20240417 | 121300 | 21320081150 | 39450 | 39450 | 39500 | 39400 | 5135 |
| 410 | 20240417 | 121200 | 21117516600 | 39450 | 39400 | 39450 | 39400 | 892 |
| 411 | 20240417 | 121100 | 21082363550 | 39400 | 39400 | 39450 | 39400 | 559 |
| 412 | 20240417 | 121000 | 21060331450 | 39400 | 39450 | 39450 | 39400 | 704 |
| 413 | 20240417 | 120900 | 21032590300 | 39400 | 39450 | 39450 | 39400 | 276 |
| 414 | 20240417 | 120800 | 21021706650 | 39450 | 39400 | 39450 | 39400 | 1397 |
| 415 | 20240417 | 120700 | 20966630800 | 39400 | 39350 | 39400 | 39350 | 1868 |
| 416 | 20240417 | 120600 | 20893039650 | 39400 | 39350 | 39400 | 39300 | 571 |
| 417 | 20240417 | 120500 | 20870571450 | 39300 | 39350 | 39350 | 39300 | 1066 |
| 418 | 20240417 | 120400 | 20828663450 | 39350 | 39350 | 39400 | 39300 | 824 |
| 419 | 20240417 | 120300 | 20796239850 | 39350 | 39350 | 39350 | 39300 | 3137 |
| 420 | 20240417 | 120200 | 20672858500 | 39350 | 39350 | 39350 | 39300 | 1759 |
| 421 | 20240417 | 120100 | 20603660650 | 39400 | 39350 | 39400 | 39350 | 518 |
| 422 | 20240417 | 120000 | 20583275650 | 39350 | 39350 | 39400 | 39300 | 4874 |
| 423 | 20240417 | 115900 | 20391569150 | 39350 | 39300 | 39350 | 39300 | 4659 |
| 424 | 20240417 | 115800 | 20208281450 | 39300 | 39400 | 39400 | 39300 | 2738 |
| 425 | 20240417 | 115700 | 20100551550 | 39350 | 39400 | 39400 | 39350 | 3258 |
| 426 | 20240417 | 115600 | 19972347100 | 39350 | 39450 | 39450 | 39350 | 4076 |
| 427 | 20240417 | 115500 | 19811765300 | 39400 | 39450 | 39450 | 39400 | 3364 |
| 428 | 20240417 | 115400 | 19679181650 | 39450 | 39450 | 39500 | 39400 | 2057 |
| 429 | 20240417 | 115300 | 19598037300 | 39500 | 39500 | 39500 | 39450 | 526 |
| 430 | 20240417 | 115200 | 19577267250 | 39450 | 39450 | 39500 | 39400 | 1539 |
| 431 | 20240417 | 115100 | 19516552450 | 39450 | 39400 | 39450 | 39400 | 408 |
| 432 | 20240417 | 115000 | 19500465200 | 39450 | 39450 | 39500 | 39400 | 2878 |
| 433 | 20240417 | 114900 | 19386928300 | 39450 | 39450 | 39500 | 39450 | 5446 |
| 434 | 20240417 | 114800 | 19172081250 | 39450 | 39500 | 39550 | 39450 | 10798 |
| 435 | 20240417 | 114700 | 18745575500 | 39550 | 39600 | 39600 | 39500 | 4811 |
| 436 | 20240417 | 114600 | 18555314450 | 39550 | 39600 | 39600 | 39550 | 605 |
| 437 | 20240417 | 114500 | 18531364450 | 39550 | 39550 | 39600 | 39550 | 714 |
| 438 | 20240417 | 114400 | 18503122750 | 39600 | 39550 | 39600 | 39550 | 189 |
| 439 | 20240417 | 114300 | 18495642950 | 39600 | 39600 | 39650 | 39550 | 995 |
| 440 | 20240417 | 114200 | 18456245150 | 39600 | 39600 | 39650 | 39600 | 2485 |
| 441 | 20240417 | 114100 | 18357838700 | 39650 | 39600 | 39650 | 39600 | 399 |
| 442 | 20240417 | 114000 | 18342023000 | 39600 | 39600 | 39650 | 39600 | 338 |
| 443 | 20240417 | 113900 | 18328634750 | 39600 | 39650 | 39650 | 39600 | 203 |
| 444 | 20240417 | 113800 | 18320592100 | 39600 | 39600 | 39650 | 39600 | 290 |
| 445 | 20240417 | 113700 | 18309103300 | 39650 | 39600 | 39650 | 39600 | 149 |
| 446 | 20240417 | 113600 | 18303201850 | 39600 | 39600 | 39650 | 39550 | 2106 |
| 447 | 20240417 | 113500 | 18219814550 | 39600 | 39600 | 39600 | 39550 | 334 |
| 448 | 20240417 | 113400 | 18206594300 | 39600 | 39550 | 39600 | 39550 | 1001 |
| 449 | 20240417 | 113300 | 18166968800 | 39550 | 39600 | 39600 | 39550 | 581 |
| 450 | 20240417 | 113200 | 18143989450 | 39600 | 39550 | 39600 | 39550 | 1304 |
| 451 | 20240417 | 113100 | 18092415050 | 39550 | 39550 | 39600 | 39550 | 908 |
| 452 | 20240417 | 113000 | 18056491250 | 39600 | 39550 | 39600 | 39550 | 1466 |
| 453 | 20240417 | 112900 | 17998502450 | 39600 | 39600 | 39600 | 39550 | 797 |
| 454 | 20240417 | 112800 | 17966972350 | 39600 | 39550 | 39600 | 39550 | 420 |
| 455 | 20240417 | 112700 | 17950350100 | 39550 | 39600 | 39600 | 39550 | 162 |
| 456 | 20240417 | 112600 | 17943938250 | 39600 | 39600 | 39650 | 39550 | 2962 |
| 457 | 20240417 | 112500 | 17826657100 | 39600 | 39650 | 39650 | 39600 | 552 |
| 458 | 20240417 | 112400 | 17804786550 | 39650 | 39600 | 39650 | 39600 | 187 |
| 459 | 20240417 | 112300 | 17797376000 | 39650 | 39600 | 39700 | 39600 | 767 |
| 460 | 20240417 | 112200 | 17766970900 | 39650 | 39650 | 39650 | 39600 | 1994 |
| 461 | 20240417 | 112100 | 17687921550 | 39650 | 39650 | 39700 | 39650 | 489 |
| 462 | 20240417 | 112000 | 17668531350 | 39700 | 39700 | 39700 | 39650 | 425 |
| 463 | 20240417 | 111900 | 17651664000 | 39650 | 39700 | 39700 | 39650 | 480 |
| 464 | 20240417 | 111800 | 17632627250 | 39650 | 39650 | 39700 | 39650 | 431 |
| 465 | 20240417 | 111700 | 17615537600 | 39650 | 39600 | 39700 | 39600 | 2546 |
| 466 | 20240417 | 111600 | 17514597100 | 39650 | 39600 | 39650 | 39600 | 558 |
| 467 | 20240417 | 111500 | 17492499450 | 39600 | 39650 | 39650 | 39600 | 3812 |
| 468 | 20240417 | 111400 | 17341533500 | 39600 | 39600 | 39650 | 39600 | 1454 |
| 469 | 20240417 | 111300 | 17283944950 | 39600 | 39650 | 39650 | 39600 | 924 |
| 470 | 20240417 | 111200 | 17247327150 | 39600 | 39750 | 39750 | 39600 | 5607 |
| 471 | 20240417 | 111100 | 17024875550 | 39750 | 39700 | 39750 | 39700 | 304 |
| 472 | 20240417 | 111000 | 17012805100 | 39750 | 39750 | 39750 | 39700 | 481 |
| 473 | 20240417 | 110900 | 16993693150 | 39700 | 39750 | 39800 | 39700 | 586 |
| 474 | 20240417 | 110800 | 16970413000 | 39800 | 39850 | 39850 | 39700 | 3843 |
| 475 | 20240417 | 110700 | 16817537300 | 39850 | 39850 | 39850 | 39800 | 1029 |
| 476 | 20240417 | 110600 | 16776564200 | 39850 | 39850 | 39850 | 39800 | 417 |
| 477 | 20240417 | 110500 | 16759948550 | 39850 | 39850 | 39850 | 39800 | 271 |
| 478 | 20240417 | 110400 | 16749162000 | 39850 | 39800 | 39850 | 39800 | 826 |
| 479 | 20240417 | 110300 | 16716255950 | 39750 | 39850 | 39850 | 39750 | 2159 |
| 480 | 20240417 | 110200 | 16630324900 | 39850 | 39800 | 39850 | 39800 | 341 |
| 481 | 20240417 | 110100 | 16616739500 | 39850 | 39850 | 39850 | 39800 | 134 |
| 482 | 20240417 | 110000 | 16611402500 | 39850 | 39850 | 39850 | 39800 | 113 |
| 483 | 20240417 | 105900 | 16606899700 | 39850 | 39800 | 39850 | 39800 | 318 |
| 484 | 20240417 | 105800 | 16594232650 | 39850 | 39800 | 39850 | 39800 | 257 |
| 485 | 20240417 | 105700 | 16584003850 | 39800 | 39850 | 39850 | 39800 | 219 |
| 486 | 20240417 | 105600 | 16575280550 | 39850 | 39850 | 39850 | 39800 | 481 |
| 487 | 20240417 | 105500 | 16556121050 | 39800 | 39850 | 39850 | 39800 | 392 |
| 488 | 20240417 | 105400 | 16540514150 | 39850 | 39900 | 39900 | 39850 | 1360 |
| 489 | 20240417 | 105300 | 16486312550 | 39900 | 39800 | 39900 | 39800 | 1566 |
| 490 | 20240417 | 105200 | 16423890100 | 39800 | 39800 | 39800 | 39750 | 579 |
| 491 | 20240417 | 105100 | 16400846400 | 39800 | 39750 | 39800 | 39750 | 885 |
| 492 | 20240417 | 105000 | 16365634850 | 39750 | 39750 | 39800 | 39750 | 169 |
| 493 | 20240417 | 104900 | 16358916550 | 39750 | 39700 | 39750 | 39700 | 651 |
| 494 | 20240417 | 104800 | 16333042050 | 39750 | 39750 | 39750 | 39700 | 258 |
| 495 | 20240417 | 104700 | 16322787050 | 39750 | 39750 | 39750 | 39700 | 374 |
| 496 | 20240417 | 104600 | 16307930450 | 39750 | 39750 | 39800 | 39700 | 2370 |
| 497 | 20240417 | 104500 | 16213800100 | 39750 | 39800 | 39800 | 39750 | 710 |
| 498 | 20240417 | 104400 | 16185574400 | 39800 | 39750 | 39800 | 39700 | 886 |
| 499 | 20240417 | 104300 | 16150354750 | 39750 | 39700 | 39750 | 39700 | 1242 |
| 500 | 20240417 | 104200 | 16101015600 | 39750 | 39750 | 39750 | 39700 | 1189 |
| 501 | 20240417 | 104100 | 16053793400 | 39750 | 39800 | 39800 | 39750 | 813 |
| 502 | 20240417 | 104000 | 16021476350 | 39800 | 39750 | 39800 | 39750 | 997 |
| 503 | 20240417 | 103900 | 15981842650 | 39800 | 39800 | 39800 | 39750 | 297 |
| 504 | 20240417 | 103800 | 15970024500 | 39800 | 39800 | 39800 | 39750 | 1764 |
| 505 | 20240417 | 103700 | 15899898700 | 39800 | 39800 | 39800 | 39750 | 813 |
| 506 | 20240417 | 103600 | 15867576850 | 39800 | 39800 | 39800 | 39750 | 303 |
| 507 | 20240417 | 103500 | 15855521850 | 39800 | 39750 | 39800 | 39750 | 1391 |
| 508 | 20240417 | 103400 | 15800218200 | 39800 | 39800 | 39850 | 39750 | 1705 |
| 509 | 20240417 | 103300 | 15732361200 | 39800 | 39900 | 39900 | 39800 | 711 |
| 510 | 20240417 | 103200 | 15704031350 | 39900 | 39850 | 39900 | 39850 | 582 |
| 511 | 20240417 | 103100 | 15680831150 | 39900 | 39850 | 39900 | 39800 | 929 |
| 512 | 20240417 | 103000 | 15643795100 | 39850 | 39800 | 39850 | 39750 | 1278 |
| 513 | 20240417 | 102900 | 15592922450 | 39800 | 39800 | 39850 | 39750 | 1310 |
| 514 | 20240417 | 102800 | 15540786200 | 39800 | 39800 | 39800 | 39750 | 1091 |
| 515 | 20240417 | 102700 | 15497379450 | 39800 | 39900 | 39900 | 39800 | 1705 |
| 516 | 20240417 | 102600 | 15429506100 | 39850 | 39900 | 39900 | 39800 | 308 |
| 517 | 20240417 | 102500 | 15417228650 | 39900 | 39850 | 39900 | 39850 | 1215 |
| 518 | 20240417 | 102400 | 15368803800 | 39850 | 39900 | 39900 | 39850 | 360 |
| 519 | 20240417 | 102300 | 15354450900 | 39850 | 39900 | 39900 | 39850 | 427 |
| 520 | 20240417 | 102200 | 15337417100 | 39900 | 39800 | 39900 | 39750 | 3234 |
| 521 | 20240417 | 102100 | 15208635700 | 39750 | 39800 | 39800 | 39750 | 1377 |
| 522 | 20240417 | 102000 | 15153883300 | 39750 | 39750 | 39800 | 39750 | 1353 |
| 523 | 20240417 | 101900 | 15100090550 | 39750 | 39750 | 39800 | 39700 | 4034 |
| 524 | 20240417 | 101800 | 14939744850 | 39750 | 39750 | 39800 | 39700 | 2403 |
| 525 | 20240417 | 101700 | 14844213850 | 39750 | 39750 | 39750 | 39700 | 1252 |
| 526 | 20240417 | 101600 | 14794453200 | 39750 | 39750 | 39800 | 39700 | 3774 |
| 527 | 20240417 | 101500 | 14644437000 | 39750 | 39750 | 39800 | 39750 | 950 |
| 528 | 20240417 | 101400 | 14606668650 | 39800 | 39800 | 39850 | 39750 | 1458 |
| 529 | 20240417 | 101300 | 14548647350 | 39850 | 39900 | 39900 | 39800 | 1711 |
| 530 | 20240417 | 101200 | 14480506550 | 39850 | 39900 | 39900 | 39850 | 929 |
| 531 | 20240417 | 101100 | 14443471500 | 39900 | 39800 | 39900 | 39800 | 1384 |
| 532 | 20240417 | 101000 | 14388320100 | 39800 | 39950 | 39950 | 39800 | 10207 |
| 533 | 20240417 | 100900 | 13981591700 | 40000 | 39950 | 40000 | 39950 | 1400 |
| 534 | 20240417 | 100800 | 13925654300 | 39950 | 40000 | 40100 | 39950 | 5122 |
| 535 | 20240417 | 100700 | 13720736050 | 40050 | 40050 | 40050 | 40000 | 2590 |
| 536 | 20240417 | 100600 | 13617042000 | 40050 | 40100 | 40100 | 40050 | 2365 |
| 537 | 20240417 | 100500 | 13522287000 | 40100 | 40150 | 40200 | 40100 | 3189 |
| 538 | 20240417 | 100400 | 13394261000 | 40200 | 40150 | 40200 | 40150 | 1384 |
| 539 | 20240417 | 100300 | 13338681450 | 40200 | 40200 | 40250 | 40150 | 1487 |
| 540 | 20240417 | 100200 | 13278898150 | 40200 | 40250 | 40250 | 40150 | 4763 |
| 541 | 20240417 | 100100 | 13087374300 | 40250 | 40250 | 40300 | 40200 | 1407 |
| 542 | 20240417 | 100000 | 13030755800 | 40250 | 40200 | 40250 | 40200 | 1669 |
| 543 | 20240417 | 095900 | 12963599150 | 40200 | 40200 | 40200 | 40150 | 378 |
| 544 | 20240417 | 095800 | 12948415800 | 40200 | 40200 | 40250 | 40150 | 1361 |
| 545 | 20240417 | 095700 | 12893699150 | 40200 | 40250 | 40250 | 40150 | 3487 |
| 546 | 20240417 | 095600 | 12753509550 | 40250 | 40300 | 40350 | 40250 | 3852 |
| 547 | 20240417 | 095500 | 12598312150 | 40250 | 40400 | 40400 | 40250 | 5327 |
| 548 | 20240417 | 095400 | 12383393950 | 40400 | 40350 | 40450 | 40350 | 4490 |
| 549 | 20240417 | 095300 | 12201986950 | 40350 | 40300 | 40400 | 40250 | 3480 |
| 550 | 20240417 | 095200 | 12061686050 | 40300 | 40300 | 40350 | 40250 | 2454 |
| 551 | 20240417 | 095100 | 11962791500 | 40350 | 40300 | 40400 | 40250 | 11310 |
| 552 | 20240417 | 095000 | 11506734200 | 40300 | 40250 | 40300 | 40250 | 1371 |
| 553 | 20240417 | 094900 | 11451492300 | 40250 | 40250 | 40300 | 40200 | 3245 |
| 554 | 20240417 | 094800 | 11320902800 | 40250 | 40050 | 40250 | 40050 | 8195 |
| 555 | 20240417 | 094700 | 10991931850 | 40050 | 40050 | 40050 | 40000 | 1508 |
| 556 | 20240417 | 094600 | 10931538300 | 40050 | 40050 | 40050 | 40000 | 1404 |
| 557 | 20240417 | 094500 | 10875319900 | 40050 | 40000 | 40050 | 40000 | 1107 |
| 558 | 20240417 | 094400 | 10831036900 | 40000 | 39950 | 40000 | 39950 | 4136 |
| 559 | 20240417 | 094300 | 10665611750 | 39950 | 39800 | 40000 | 39800 | 7980 |
| 560 | 20240417 | 094200 | 10347484150 | 39800 | 39750 | 39800 | 39750 | 451 |
| 561 | 20240417 | 094100 | 10329549150 | 39800 | 39700 | 39800 | 39700 | 1732 |
| 562 | 20240417 | 094000 | 10260726450 | 39700 | 39700 | 39700 | 39650 | 1297 |
| 563 | 20240417 | 093900 | 10209242700 | 39700 | 39700 | 39700 | 39650 | 2062 |
| 564 | 20240417 | 093800 | 10127418750 | 39700 | 39750 | 39750 | 39650 | 2217 |
| 565 | 20240417 | 093700 | 10039391550 | 39750 | 39700 | 39800 | 39700 | 3653 |
| 566 | 20240417 | 093600 | 9894231100 | 39700 | 39750 | 39750 | 39700 | 1417 |
| 567 | 20240417 | 093500 | 9837962600 | 39750 | 39600 | 39750 | 39600 | 5422 |
| 568 | 20240417 | 093400 | 9622864200 | 39600 | 39550 | 39650 | 39500 | 8793 |
| 569 | 20240417 | 093300 | 9274890300 | 39450 | 39550 | 39600 | 39450 | 17991 |
| 570 | 20240417 | 093200 | 8563931450 | 39550 | 39650 | 39650 | 39500 | 9501 |
| 571 | 20240417 | 093100 | 8187958750 | 39650 | 39650 | 39700 | 39600 | 3682 |
| 572 | 20240417 | 093000 | 8041963950 | 39650 | 39650 | 39700 | 39650 | 3503 |
| 573 | 20240417 | 092900 | 7903064900 | 39650 | 39700 | 39700 | 39600 | 3969 |
| 574 | 20240417 | 092800 | 7745823750 | 39700 | 39750 | 39750 | 39650 | 2887 |
| 575 | 20240417 | 092700 | 7631273150 | 39700 | 39650 | 39750 | 39650 | 5384 |
| 576 | 20240417 | 092600 | 7417527250 | 39650 | 39700 | 39700 | 39600 | 8167 |
| 577 | 20240417 | 092500 | 7093712000 | 39650 | 39700 | 39750 | 39650 | 5913 |
| 578 | 20240417 | 092400 | 6859051300 | 39750 | 39800 | 39800 | 39700 | 2069 |
| 579 | 20240417 | 092300 | 6776809750 | 39800 | 39750 | 39800 | 39750 | 1808 |
| 580 | 20240417 | 092200 | 6704884100 | 39750 | 39750 | 39800 | 39700 | 5307 |
| 581 | 20240417 | 092100 | 6493936750 | 39750 | 39800 | 39800 | 39750 | 945 |
| 582 | 20240417 | 092000 | 6456337300 | 39800 | 39700 | 39800 | 39650 | 6564 |
| 583 | 20240417 | 091900 | 6195664200 | 39750 | 39950 | 39950 | 39700 | 14944 |
| 584 | 20240417 | 091800 | 5601408200 | 39950 | 39900 | 39950 | 39900 | 1959 |
| 585 | 20240417 | 091700 | 5523242850 | 39900 | 39900 | 39950 | 39850 | 3672 |
| 586 | 20240417 | 091600 | 5376746550 | 39850 | 39800 | 39900 | 39800 | 3142 |
| 587 | 20240417 | 091500 | 5251562750 | 39800 | 39850 | 39850 | 39750 | 10606 |
| 588 | 20240417 | 091400 | 4829399300 | 39850 | 40050 | 40050 | 39800 | 17282 |
| 589 | 20240417 | 091300 | 4139494200 | 40000 | 40050 | 40050 | 40000 | 3122 |
| 590 | 20240417 | 091200 | 4014565600 | 40050 | 40200 | 40200 | 40000 | 5367 |
| 591 | 20240417 | 091100 | 3799371550 | 40200 | 40200 | 40250 | 40150 | 4632 |
| 592 | 20240417 | 091000 | 3613273900 | 40200 | 40250 | 40300 | 40200 | 1061 |
| 593 | 20240417 | 090900 | 3570583250 | 40250 | 40250 | 40350 | 40200 | 3743 |
| 594 | 20240417 | 090800 | 3419813650 | 40250 | 40100 | 40250 | 40050 | 3038 |
| 595 | 20240417 | 090700 | 3297745550 | 40000 | 40000 | 40150 | 40000 | 4087 |
| 596 | 20240417 | 090600 | 3134124950 | 40000 | 40300 | 40300 | 40000 | 9775 |
| 597 | 20240417 | 090500 | 2741415200 | 40300 | 40250 | 40350 | 40250 | 3035 |
| 598 | 20240417 | 090400 | 2619101450 | 40300 | 40500 | 40500 | 40250 | 9341 |
| 599 | 20240417 | 090300 | 2241929700 | 40500 | 40400 | 40500 | 40400 | 8007 |
| 600 | 20240417 | 090200 | 1917985950 | 40450 | 40200 | 40500 | 40200 | 6958 |
| 601 | 20240417 | 090100 | 1637241200 | 40300 | 40300 | 40300 | 40150 | 5248 |
| 602 | 20240417 | 090000 | 1426030700 | 40300 | 39950 | 40400 | 39950 | 35409 |