37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 191700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 3 | 20240417 | 191600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 4 | 20240417 | 191500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 5 | 20240417 | 191400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 6 | 20240417 | 191300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 7 | 20240417 | 191200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 8 | 20240417 | 191100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 9 | 20240417 | 191000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 10 | 20240417 | 190900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 11 | 20240417 | 190800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 12 | 20240417 | 190700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 13 | 20240417 | 190600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 14 | 20240417 | 190500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 15 | 20240417 | 190400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 16 | 20240417 | 190300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 17 | 20240417 | 190200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 18 | 20240417 | 190100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 19 | 20240417 | 190000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 20 | 20240417 | 185900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 21 | 20240417 | 185800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 22 | 20240417 | 185700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 23 | 20240417 | 185600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 24 | 20240417 | 185500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 25 | 20240417 | 185400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 26 | 20240417 | 185300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 27 | 20240417 | 185200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 28 | 20240417 | 185100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 29 | 20240417 | 185000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 30 | 20240417 | 184900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 31 | 20240417 | 184800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 32 | 20240417 | 184700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 33 | 20240417 | 184600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 34 | 20240417 | 184500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 35 | 20240417 | 184400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 36 | 20240417 | 184300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 37 | 20240417 | 184200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 38 | 20240417 | 184100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 39 | 20240417 | 184000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 40 | 20240417 | 183900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 41 | 20240417 | 183800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 42 | 20240417 | 183700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 43 | 20240417 | 183600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 44 | 20240417 | 183500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 45 | 20240417 | 183400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 46 | 20240417 | 183300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 47 | 20240417 | 183200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 48 | 20240417 | 183100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 49 | 20240417 | 183000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 50 | 20240417 | 182900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 51 | 20240417 | 182800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 52 | 20240417 | 182700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 53 | 20240417 | 182600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 54 | 20240417 | 182500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 55 | 20240417 | 182400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 56 | 20240417 | 182300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 57 | 20240417 | 182200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 58 | 20240417 | 182100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 59 | 20240417 | 182000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 60 | 20240417 | 181900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 61 | 20240417 | 181800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 62 | 20240417 | 181700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 63 | 20240417 | 181600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 64 | 20240417 | 181500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 65 | 20240417 | 181400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 66 | 20240417 | 181300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 67 | 20240417 | 181200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 68 | 20240417 | 181100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 69 | 20240417 | 181000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 70 | 20240417 | 180900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 71 | 20240417 | 180800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 72 | 20240417 | 180700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 73 | 20240417 | 180600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 74 | 20240417 | 180500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 75 | 20240417 | 180400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 76 | 20240417 | 180300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 77 | 20240417 | 180200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 78 | 20240417 | 180100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 79 | 20240417 | 180000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 80 | 20240417 | 175900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 81 | 20240417 | 175800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 82 | 20240417 | 175700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 83 | 20240417 | 175600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 84 | 20240417 | 175500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 85 | 20240417 | 175400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 86 | 20240417 | 175300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 87 | 20240417 | 175200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 88 | 20240417 | 175100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 89 | 20240417 | 175000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 90 | 20240417 | 174900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 91 | 20240417 | 174800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 92 | 20240417 | 174700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 93 | 20240417 | 174600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 94 | 20240417 | 174500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 95 | 20240417 | 174400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 96 | 20240417 | 174300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 97 | 20240417 | 174200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 98 | 20240417 | 174100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 99 | 20240417 | 174000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 100 | 20240417 | 173900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 101 | 20240417 | 173800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 102 | 20240417 | 173700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 103 | 20240417 | 173600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 104 | 20240417 | 173500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 105 | 20240417 | 173400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 106 | 20240417 | 173300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 107 | 20240417 | 173200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 108 | 20240417 | 173100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 109 | 20240417 | 173000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 110 | 20240417 | 172900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 111 | 20240417 | 172800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 112 | 20240417 | 172700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 113 | 20240417 | 172600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 114 | 20240417 | 172500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 115 | 20240417 | 172400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 116 | 20240417 | 172300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 117 | 20240417 | 172200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 118 | 20240417 | 172100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 119 | 20240417 | 172000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 120 | 20240417 | 171900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 121 | 20240417 | 171800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 122 | 20240417 | 171700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 123 | 20240417 | 171600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 124 | 20240417 | 171500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 125 | 20240417 | 171400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 126 | 20240417 | 171300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 127 | 20240417 | 171200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 128 | 20240417 | 171100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 129 | 20240417 | 171000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 130 | 20240417 | 170900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 131 | 20240417 | 170800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 132 | 20240417 | 170700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 133 | 20240417 | 170600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 134 | 20240417 | 170500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 135 | 20240417 | 170400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 136 | 20240417 | 170300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 137 | 20240417 | 170200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 138 | 20240417 | 170100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 139 | 20240417 | 170000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 140 | 20240417 | 165900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 141 | 20240417 | 165800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 142 | 20240417 | 165700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 143 | 20240417 | 165600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 144 | 20240417 | 165500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 145 | 20240417 | 165400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 146 | 20240417 | 165300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 147 | 20240417 | 165200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 148 | 20240417 | 165100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 149 | 20240417 | 165000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 150 | 20240417 | 164900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 151 | 20240417 | 164800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 152 | 20240417 | 164700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 153 | 20240417 | 164600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 154 | 20240417 | 164500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 155 | 20240417 | 164400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 156 | 20240417 | 164300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 157 | 20240417 | 164200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 158 | 20240417 | 164100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 159 | 20240417 | 164000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 160 | 20240417 | 163900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 161 | 20240417 | 163800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 162 | 20240417 | 163700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 163 | 20240417 | 163600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 164 | 20240417 | 163500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 165 | 20240417 | 163400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 166 | 20240417 | 163300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 167 | 20240417 | 163200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 168 | 20240417 | 163100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 169 | 20240417 | 163000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 170 | 20240417 | 162900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 171 | 20240417 | 162800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 172 | 20240417 | 162700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 173 | 20240417 | 162600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 174 | 20240417 | 162500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 175 | 20240417 | 162400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 176 | 20240417 | 162300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 177 | 20240417 | 162200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 178 | 20240417 | 162100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 179 | 20240417 | 162000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 180 | 20240417 | 161900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 181 | 20240417 | 161800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 182 | 20240417 | 161700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 183 | 20240417 | 161600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 184 | 20240417 | 161500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 185 | 20240417 | 161400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 186 | 20240417 | 161300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 187 | 20240417 | 161200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 188 | 20240417 | 161100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 189 | 20240417 | 161000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 190 | 20240417 | 160900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 191 | 20240417 | 160800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 192 | 20240417 | 160700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 193 | 20240417 | 160600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 194 | 20240417 | 160500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 195 | 20240417 | 160400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 196 | 20240417 | 160300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 197 | 20240417 | 160200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 198 | 20240417 | 160100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 199 | 20240417 | 160000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 200 | 20240417 | 155900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 201 | 20240417 | 155800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 202 | 20240417 | 155700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 203 | 20240417 | 155600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 204 | 20240417 | 155500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 205 | 20240417 | 155400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 206 | 20240417 | 155300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 207 | 20240417 | 155200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 208 | 20240417 | 155100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 209 | 20240417 | 155000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 210 | 20240417 | 154900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 211 | 20240417 | 154800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 212 | 20240417 | 154700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 213 | 20240417 | 154600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 214 | 20240417 | 154500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 215 | 20240417 | 154400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 216 | 20240417 | 154300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 217 | 20240417 | 154200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 218 | 20240417 | 154100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 219 | 20240417 | 154000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 220 | 20240417 | 153900 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 221 | 20240417 | 153800 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 222 | 20240417 | 153700 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 223 | 20240417 | 153600 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 224 | 20240417 | 153500 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 225 | 20240417 | 153400 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 226 | 20240417 | 153300 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 227 | 20240417 | 153200 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 228 | 20240417 | 153100 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 0 |
| 229 | 20240417 | 153000 | 268814679100 | 136300 | 136300 | 136300 | 136300 | 54719 |
| 230 | 20240417 | 152900 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 231 | 20240417 | 152800 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 232 | 20240417 | 152700 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 233 | 20240417 | 152600 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 234 | 20240417 | 152500 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 235 | 20240417 | 152400 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 236 | 20240417 | 152300 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 237 | 20240417 | 152200 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 238 | 20240417 | 152100 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 239 | 20240417 | 152000 | 261356479400 | 136300 | 136300 | 136300 | 136300 | 0 |
| 240 | 20240417 | 151900 | 261356479400 | 136300 | 136200 | 136300 | 136000 | 17660 |
| 241 | 20240417 | 151800 | 258952537300 | 136200 | 136300 | 136300 | 136000 | 10913 |
| 242 | 20240417 | 151700 | 257466652900 | 136200 | 136300 | 136400 | 136000 | 12147 |
| 243 | 20240417 | 151600 | 255812971800 | 136300 | 136500 | 136700 | 136100 | 9990 |
| 244 | 20240417 | 151500 | 254449851000 | 136500 | 136900 | 137000 | 136500 | 9490 |
| 245 | 20240417 | 151400 | 253152557800 | 136900 | 136700 | 137100 | 136600 | 12455 |
| 246 | 20240417 | 151300 | 251448154700 | 136700 | 135800 | 136900 | 135700 | 15006 |
| 247 | 20240417 | 151200 | 249401771300 | 135800 | 136200 | 136300 | 135700 | 10729 |
| 248 | 20240417 | 151100 | 247942658700 | 136100 | 136500 | 136600 | 135800 | 29728 |
| 249 | 20240417 | 151000 | 243897265500 | 136500 | 136800 | 136800 | 136400 | 13075 |
| 250 | 20240417 | 150900 | 242111037400 | 136800 | 137300 | 137300 | 136800 | 8903 |
| 251 | 20240417 | 150800 | 240891269600 | 137300 | 136900 | 137500 | 136700 | 18195 |
| 252 | 20240417 | 150700 | 238395505400 | 136900 | 137500 | 137600 | 136800 | 20509 |
| 253 | 20240417 | 150600 | 235582731800 | 137500 | 137800 | 137900 | 137500 | 14741 |
| 254 | 20240417 | 150500 | 233552745400 | 137800 | 138100 | 138100 | 137800 | 15670 |
| 255 | 20240417 | 150400 | 231390725300 | 138000 | 138400 | 138400 | 138000 | 14337 |
| 256 | 20240417 | 150300 | 229409785000 | 138400 | 138500 | 138600 | 138300 | 5353 |
| 257 | 20240417 | 150200 | 228668763600 | 138500 | 138700 | 138700 | 138500 | 2894 |
| 258 | 20240417 | 150100 | 228267806000 | 138600 | 138700 | 138900 | 138600 | 4415 |
| 259 | 20240417 | 150000 | 227655199200 | 138700 | 138300 | 138800 | 138200 | 9250 |
| 260 | 20240417 | 145900 | 226374190000 | 138400 | 138500 | 138600 | 138300 | 5422 |
| 261 | 20240417 | 145800 | 225623620700 | 138600 | 138700 | 138800 | 138400 | 9368 |
| 262 | 20240417 | 145700 | 224325719500 | 138800 | 138800 | 138900 | 138600 | 12184 |
| 263 | 20240417 | 145600 | 222635606000 | 138800 | 139000 | 139100 | 138800 | 6470 |
| 264 | 20240417 | 145500 | 221736681100 | 139000 | 139200 | 139300 | 139000 | 10321 |
| 265 | 20240417 | 145400 | 220301137800 | 139300 | 139500 | 139500 | 139200 | 4788 |
| 266 | 20240417 | 145300 | 219634058800 | 139500 | 139500 | 139600 | 139400 | 5484 |
| 267 | 20240417 | 145200 | 218869160500 | 139600 | 139700 | 139700 | 139500 | 4987 |
| 268 | 20240417 | 145100 | 218173055100 | 139600 | 139700 | 139800 | 139600 | 1919 |
| 269 | 20240417 | 145000 | 217905076400 | 139700 | 139800 | 139900 | 139700 | 3061 |
| 270 | 20240417 | 144900 | 217477136000 | 139800 | 139700 | 139900 | 139700 | 3403 |
| 271 | 20240417 | 144800 | 217001378500 | 139700 | 139900 | 139900 | 139600 | 7874 |
| 272 | 20240417 | 144700 | 215901020500 | 139900 | 140000 | 140000 | 139800 | 3338 |
| 273 | 20240417 | 144600 | 215434047500 | 140000 | 140000 | 140000 | 139900 | 2028 |
| 274 | 20240417 | 144500 | 215150215800 | 140000 | 139700 | 140000 | 139700 | 3861 |
| 275 | 20240417 | 144400 | 214610304600 | 139700 | 139800 | 139800 | 139700 | 2596 |
| 276 | 20240417 | 144300 | 214247627000 | 139700 | 139800 | 139800 | 139700 | 3607 |
| 277 | 20240417 | 144200 | 213743555900 | 139800 | 139900 | 140000 | 139700 | 3244 |
| 278 | 20240417 | 144100 | 213289975000 | 139900 | 140000 | 140100 | 139900 | 4366 |
| 279 | 20240417 | 144000 | 212678869800 | 140000 | 140000 | 140100 | 140000 | 2408 |
| 280 | 20240417 | 143900 | 212341658600 | 140000 | 140200 | 140200 | 140000 | 3032 |
| 281 | 20240417 | 143800 | 211917035300 | 140200 | 140200 | 140300 | 140100 | 2494 |
| 282 | 20240417 | 143700 | 211567469200 | 140200 | 140300 | 140400 | 140200 | 3290 |
| 283 | 20240417 | 143600 | 211105944100 | 140300 | 140500 | 140500 | 140300 | 3494 |
| 284 | 20240417 | 143500 | 210615334000 | 140500 | 140600 | 140600 | 140400 | 1983 |
| 285 | 20240417 | 143400 | 210336750100 | 140600 | 140700 | 140700 | 140500 | 4575 |
| 286 | 20240417 | 143300 | 209693716000 | 140700 | 140700 | 140800 | 140600 | 804 |
| 287 | 20240417 | 143200 | 209580608200 | 140700 | 140700 | 140800 | 140700 | 891 |
| 288 | 20240417 | 143100 | 209455230600 | 140700 | 140800 | 140800 | 140700 | 1839 |
| 289 | 20240417 | 143000 | 209196448100 | 140700 | 140700 | 140800 | 140600 | 2204 |
| 290 | 20240417 | 142900 | 208886414400 | 140700 | 140600 | 140700 | 140600 | 503 |
| 291 | 20240417 | 142800 | 208815666500 | 140600 | 140600 | 140800 | 140600 | 1253 |
| 292 | 20240417 | 142700 | 208639419000 | 140600 | 140800 | 140800 | 140600 | 2567 |
| 293 | 20240417 | 142600 | 208278369200 | 140800 | 140800 | 140800 | 140700 | 862 |
| 294 | 20240417 | 142500 | 208157078100 | 140800 | 140800 | 140800 | 140700 | 926 |
| 295 | 20240417 | 142400 | 208026779800 | 140800 | 140800 | 140800 | 140600 | 1737 |
| 296 | 20240417 | 142300 | 207782334700 | 140700 | 140800 | 140800 | 140700 | 1371 |
| 297 | 20240417 | 142200 | 207589416700 | 140800 | 140900 | 140900 | 140700 | 1551 |
| 298 | 20240417 | 142100 | 207371015100 | 140900 | 141000 | 141000 | 140800 | 1837 |
| 299 | 20240417 | 142000 | 207112110300 | 141000 | 140900 | 141000 | 140800 | 1618 |
| 300 | 20240417 | 141900 | 206884017900 | 141000 | 140900 | 141000 | 140800 | 832 |
| 301 | 20240417 | 141800 | 206766806000 | 140900 | 141000 | 141000 | 140800 | 2006 |
| 302 | 20240417 | 141700 | 206484172200 | 141000 | 140900 | 141000 | 140900 | 790 |
| 303 | 20240417 | 141600 | 206372834600 | 140900 | 141100 | 141100 | 140900 | 1231 |
| 304 | 20240417 | 141500 | 206199252100 | 141100 | 141000 | 141200 | 141000 | 2651 |
| 305 | 20240417 | 141400 | 205825238000 | 141000 | 140700 | 141000 | 140700 | 3810 |
| 306 | 20240417 | 141300 | 205288529700 | 140700 | 140700 | 140800 | 140600 | 1344 |
| 307 | 20240417 | 141200 | 205099446900 | 140700 | 140700 | 140700 | 140600 | 781 |
| 308 | 20240417 | 141100 | 204989582900 | 140600 | 140700 | 140800 | 140600 | 2031 |
| 309 | 20240417 | 141000 | 204703801600 | 140700 | 140800 | 140800 | 140600 | 2668 |
| 310 | 20240417 | 140900 | 204328445800 | 140700 | 140800 | 140800 | 140700 | 1247 |
| 311 | 20240417 | 140800 | 204152931700 | 140800 | 140700 | 140800 | 140700 | 1325 |
| 312 | 20240417 | 140700 | 203966484900 | 140800 | 141000 | 141000 | 140700 | 1343 |
| 313 | 20240417 | 140600 | 203777306400 | 141000 | 141000 | 141000 | 140900 | 1943 |
| 314 | 20240417 | 140500 | 203503407200 | 141000 | 141100 | 141200 | 140800 | 4898 |
| 315 | 20240417 | 140400 | 202812651500 | 141200 | 141200 | 141200 | 141100 | 3225 |
| 316 | 20240417 | 140300 | 202357316200 | 141200 | 141100 | 141200 | 141100 | 1623 |
| 317 | 20240417 | 140200 | 202128159200 | 141200 | 141100 | 141200 | 140900 | 2914 |
| 318 | 20240417 | 140100 | 201717107700 | 141100 | 140600 | 141200 | 140600 | 13369 |
| 319 | 20240417 | 140000 | 199832510000 | 140700 | 140700 | 140700 | 140600 | 794 |
| 320 | 20240417 | 135900 | 199720827400 | 140600 | 140500 | 140700 | 140500 | 913 |
| 321 | 20240417 | 135800 | 199592469900 | 140500 | 140700 | 140700 | 140500 | 698 |
| 322 | 20240417 | 135700 | 199494352500 | 140600 | 140800 | 140900 | 140500 | 3269 |
| 323 | 20240417 | 135600 | 199034625300 | 140800 | 140900 | 140900 | 140700 | 2328 |
| 324 | 20240417 | 135500 | 198706871100 | 140900 | 140800 | 140900 | 140600 | 3069 |
| 325 | 20240417 | 135400 | 198274875400 | 140800 | 140700 | 140800 | 140600 | 4838 |
| 326 | 20240417 | 135300 | 197593858700 | 140700 | 140700 | 140700 | 140600 | 1608 |
| 327 | 20240417 | 135200 | 197367723500 | 140700 | 140700 | 140800 | 140600 | 1419 |
| 328 | 20240417 | 135100 | 197168069500 | 140700 | 140700 | 140800 | 140600 | 2432 |
| 329 | 20240417 | 135000 | 196825780300 | 140700 | 140300 | 140800 | 140300 | 8870 |
| 330 | 20240417 | 134900 | 195578900300 | 140300 | 140400 | 140400 | 140200 | 1823 |
| 331 | 20240417 | 134800 | 195323123300 | 140400 | 140400 | 140500 | 140300 | 722 |
| 332 | 20240417 | 134700 | 195221757000 | 140400 | 140400 | 140500 | 140300 | 1785 |
| 333 | 20240417 | 134600 | 194971107700 | 140400 | 140200 | 140400 | 140200 | 2776 |
| 334 | 20240417 | 134500 | 194581551500 | 140300 | 140300 | 140300 | 140200 | 454 |
| 335 | 20240417 | 134400 | 194517869500 | 140300 | 140300 | 140300 | 140100 | 1291 |
| 336 | 20240417 | 134300 | 194336829600 | 140300 | 140000 | 140300 | 139900 | 1807 |
| 337 | 20240417 | 134200 | 194083580600 | 139900 | 140100 | 140200 | 139900 | 2190 |
| 338 | 20240417 | 134100 | 193776923300 | 140100 | 140300 | 140400 | 140000 | 1850 |
| 339 | 20240417 | 134000 | 193517637800 | 140300 | 140100 | 140300 | 140100 | 1394 |
| 340 | 20240417 | 133900 | 193322287000 | 140100 | 139700 | 140100 | 139600 | 3770 |
| 341 | 20240417 | 133800 | 192795077200 | 139600 | 139800 | 139800 | 139600 | 3736 |
| 342 | 20240417 | 133700 | 192273319400 | 139700 | 139900 | 139900 | 139700 | 3077 |
| 343 | 20240417 | 133600 | 191843178200 | 139800 | 139900 | 139900 | 139800 | 3319 |
| 344 | 20240417 | 133500 | 191379078900 | 139900 | 140300 | 140400 | 139800 | 13813 |
| 345 | 20240417 | 133400 | 189444015200 | 140500 | 140500 | 140500 | 140400 | 2800 |
| 346 | 20240417 | 133300 | 189050876700 | 140500 | 140400 | 140500 | 140400 | 651 |
| 347 | 20240417 | 133200 | 188959459000 | 140500 | 140400 | 140500 | 140300 | 1192 |
| 348 | 20240417 | 133100 | 188792109100 | 140400 | 140400 | 140400 | 140300 | 2883 |
| 349 | 20240417 | 133000 | 188387512600 | 140400 | 140500 | 140500 | 140400 | 488 |
| 350 | 20240417 | 132900 | 188318973300 | 140500 | 140400 | 140500 | 140400 | 2200 |
| 351 | 20240417 | 132800 | 188010045400 | 140400 | 140500 | 140500 | 140300 | 913 |
| 352 | 20240417 | 132700 | 187881849900 | 140500 | 140500 | 140500 | 140400 | 358 |
| 353 | 20240417 | 132600 | 187831579700 | 140500 | 140400 | 140500 | 140300 | 994 |
| 354 | 20240417 | 132500 | 187692054300 | 140400 | 140300 | 140400 | 140200 | 1014 |
| 355 | 20240417 | 132400 | 187549768600 | 140200 | 140300 | 140300 | 140200 | 480 |
| 356 | 20240417 | 132300 | 187482440900 | 140200 | 140500 | 140600 | 140200 | 5764 |
| 357 | 20240417 | 132200 | 186673422300 | 140500 | 140500 | 140700 | 140500 | 2386 |
| 358 | 20240417 | 132100 | 186337975300 | 140600 | 140600 | 140600 | 140500 | 855 |
| 359 | 20240417 | 132000 | 186217832900 | 140500 | 140500 | 140500 | 140400 | 2080 |
| 360 | 20240417 | 131900 | 185925697800 | 140400 | 140500 | 140500 | 140400 | 996 |
| 361 | 20240417 | 131800 | 185785834000 | 140500 | 140400 | 140500 | 140400 | 755 |
| 362 | 20240417 | 131700 | 185679803300 | 140400 | 140600 | 140600 | 140400 | 1022 |
| 363 | 20240417 | 131600 | 185536229400 | 140600 | 140500 | 140600 | 140500 | 347 |
| 364 | 20240417 | 131500 | 185487458500 | 140600 | 140600 | 140700 | 140500 | 748 |
| 365 | 20240417 | 131400 | 185382311200 | 140700 | 140800 | 140900 | 140600 | 1045 |
| 366 | 20240417 | 131300 | 185235192600 | 140800 | 140500 | 140900 | 140400 | 5454 |
| 367 | 20240417 | 131200 | 184467649400 | 140300 | 140200 | 140500 | 140100 | 5331 |
| 368 | 20240417 | 131100 | 183719656900 | 140200 | 140200 | 140300 | 140100 | 2651 |
| 369 | 20240417 | 131000 | 183348214900 | 140200 | 140300 | 140400 | 140200 | 768 |
| 370 | 20240417 | 130900 | 183240487100 | 140200 | 140300 | 140300 | 140200 | 3373 |
| 371 | 20240417 | 130800 | 182767545200 | 140300 | 140300 | 140400 | 140200 | 3359 |
| 372 | 20240417 | 130700 | 182296358700 | 140300 | 140500 | 140500 | 140300 | 2059 |
| 373 | 20240417 | 130600 | 182007400800 | 140400 | 140500 | 140600 | 140400 | 1170 |
| 374 | 20240417 | 130500 | 181843074400 | 140600 | 140500 | 140600 | 140400 | 820 |
| 375 | 20240417 | 130400 | 181727894100 | 140500 | 140500 | 140500 | 140400 | 834 |
| 376 | 20240417 | 130300 | 181610764700 | 140500 | 140600 | 140600 | 140400 | 266 |
| 377 | 20240417 | 130200 | 181573383500 | 140600 | 140300 | 140700 | 140300 | 4144 |
| 378 | 20240417 | 130100 | 180991289700 | 140300 | 140300 | 140400 | 140300 | 1623 |
| 379 | 20240417 | 130000 | 180763563400 | 140400 | 140600 | 140600 | 140400 | 3275 |
| 380 | 20240417 | 125900 | 180303555700 | 140600 | 140600 | 140600 | 140500 | 481 |
| 381 | 20240417 | 125800 | 180235947100 | 140600 | 140500 | 140700 | 140500 | 2076 |
| 382 | 20240417 | 125700 | 179944065000 | 140500 | 140600 | 140600 | 140500 | 686 |
| 383 | 20240417 | 125600 | 179847636900 | 140600 | 140600 | 140600 | 140500 | 577 |
| 384 | 20240417 | 125500 | 179766537200 | 140600 | 140700 | 140700 | 140500 | 1230 |
| 385 | 20240417 | 125400 | 179593604900 | 140700 | 140700 | 140700 | 140600 | 950 |
| 386 | 20240417 | 125300 | 179459976700 | 140700 | 140600 | 140700 | 140600 | 651 |
| 387 | 20240417 | 125200 | 179368385800 | 140700 | 140400 | 140700 | 140400 | 2111 |
| 388 | 20240417 | 125100 | 179071671800 | 140400 | 140300 | 140500 | 140200 | 3140 |
| 389 | 20240417 | 125000 | 178630967100 | 140300 | 140300 | 140300 | 140200 | 991 |
| 390 | 20240417 | 124900 | 178491980200 | 140300 | 140400 | 140500 | 140200 | 2569 |
| 391 | 20240417 | 124800 | 178131379800 | 140400 | 140400 | 140500 | 140400 | 224 |
| 392 | 20240417 | 124700 | 178099918300 | 140500 | 140500 | 140600 | 140400 | 1397 |
| 393 | 20240417 | 124600 | 177903718500 | 140400 | 140500 | 140600 | 140400 | 939 |
| 394 | 20240417 | 124500 | 177771831400 | 140500 | 140600 | 140700 | 140400 | 1345 |
| 395 | 20240417 | 124400 | 177582790500 | 140700 | 140800 | 140900 | 140500 | 3304 |
| 396 | 20240417 | 124300 | 177118179700 | 140800 | 140800 | 140900 | 140800 | 1969 |
| 397 | 20240417 | 124200 | 176840930500 | 140900 | 141000 | 141000 | 140800 | 678 |
| 398 | 20240417 | 124100 | 176745410800 | 140900 | 141000 | 141000 | 140900 | 2474 |
| 399 | 20240417 | 124000 | 176396679400 | 141000 | 140800 | 141000 | 140800 | 3672 |
| 400 | 20240417 | 123900 | 175879139100 | 140800 | 140700 | 140800 | 140700 | 2438 |
| 401 | 20240417 | 123800 | 175535894800 | 140700 | 140800 | 140800 | 140600 | 789 |
| 402 | 20240417 | 123700 | 175424879600 | 140800 | 141000 | 141000 | 140500 | 4365 |
| 403 | 20240417 | 123600 | 174810577800 | 141000 | 140500 | 141000 | 140500 | 9454 |
| 404 | 20240417 | 123500 | 173479537500 | 140600 | 140600 | 140600 | 140400 | 2305 |
| 405 | 20240417 | 123400 | 173155666400 | 140600 | 140500 | 140700 | 140500 | 2158 |
| 406 | 20240417 | 123300 | 172852270100 | 140600 | 140600 | 140600 | 140500 | 1818 |
| 407 | 20240417 | 123200 | 172596706800 | 140500 | 140300 | 140600 | 140300 | 3439 |
| 408 | 20240417 | 123100 | 172113566100 | 140300 | 140400 | 140400 | 140300 | 736 |
| 409 | 20240417 | 123000 | 172010268300 | 140300 | 140300 | 140400 | 140300 | 1092 |
| 410 | 20240417 | 122900 | 171857024100 | 140300 | 140200 | 140400 | 140200 | 2982 |
| 411 | 20240417 | 122800 | 171438595100 | 140200 | 140400 | 140400 | 140100 | 3402 |
| 412 | 20240417 | 122700 | 170961529600 | 140300 | 140500 | 140500 | 140300 | 1936 |
| 413 | 20240417 | 122600 | 170689752400 | 140500 | 140400 | 140500 | 140300 | 1223 |
| 414 | 20240417 | 122500 | 170518040900 | 140300 | 140500 | 140500 | 140300 | 715 |
| 415 | 20240417 | 122400 | 170417631400 | 140600 | 140200 | 140700 | 140200 | 5550 |
| 416 | 20240417 | 122300 | 169637893300 | 140200 | 140100 | 140200 | 140100 | 979 |
| 417 | 20240417 | 122200 | 169500662300 | 140100 | 140100 | 140300 | 140100 | 1275 |
| 418 | 20240417 | 122100 | 169321881700 | 140400 | 139800 | 140400 | 139700 | 3543 |
| 419 | 20240417 | 122000 | 168825603400 | 139900 | 140300 | 140400 | 139700 | 3496 |
| 420 | 20240417 | 121900 | 168335944100 | 140300 | 140400 | 140400 | 140300 | 3294 |
| 421 | 20240417 | 121800 | 167873638700 | 140400 | 140300 | 140500 | 140300 | 2545 |
| 422 | 20240417 | 121700 | 167516338100 | 140300 | 140300 | 140400 | 140300 | 1511 |
| 423 | 20240417 | 121600 | 167304337000 | 140300 | 140400 | 140400 | 140200 | 4300 |
| 424 | 20240417 | 121500 | 166701151100 | 140300 | 140300 | 140500 | 140300 | 8886 |
| 425 | 20240417 | 121400 | 165453978000 | 140300 | 140200 | 140300 | 140100 | 2624 |
| 426 | 20240417 | 121300 | 165085999900 | 140200 | 140100 | 140300 | 140100 | 6074 |
| 427 | 20240417 | 121200 | 164234468500 | 140100 | 139800 | 140200 | 139600 | 6899 |
| 428 | 20240417 | 121100 | 163268936800 | 139800 | 140100 | 140100 | 139800 | 4551 |
| 429 | 20240417 | 121000 | 162632187300 | 140100 | 139700 | 140200 | 139600 | 6116 |
| 430 | 20240417 | 120900 | 161776079900 | 139700 | 139400 | 139700 | 139400 | 2305 |
| 431 | 20240417 | 120800 | 161454367400 | 139400 | 139300 | 139500 | 139200 | 2780 |
| 432 | 20240417 | 120700 | 161066941700 | 139300 | 139200 | 139400 | 139100 | 2777 |
| 433 | 20240417 | 120600 | 160680164300 | 139200 | 138800 | 139300 | 138700 | 4221 |
| 434 | 20240417 | 120500 | 160093296200 | 138700 | 138900 | 138900 | 138700 | 1787 |
| 435 | 20240417 | 120400 | 159845292200 | 138900 | 139100 | 139100 | 138800 | 1648 |
| 436 | 20240417 | 120300 | 159616214000 | 138900 | 138500 | 139100 | 138500 | 3111 |
| 437 | 20240417 | 120200 | 159184439300 | 138400 | 138300 | 138400 | 138000 | 3773 |
| 438 | 20240417 | 120100 | 158663208000 | 138200 | 138100 | 138400 | 138000 | 2754 |
| 439 | 20240417 | 120000 | 158282576000 | 138000 | 138100 | 138200 | 137700 | 28783 |
| 440 | 20240417 | 115900 | 154311076000 | 138100 | 138100 | 138200 | 138100 | 2740 |
| 441 | 20240417 | 115800 | 153932560100 | 138100 | 138300 | 138300 | 138100 | 9579 |
| 442 | 20240417 | 115700 | 152608967200 | 138200 | 138300 | 138300 | 138200 | 2031 |
| 443 | 20240417 | 115600 | 152328243800 | 138400 | 138300 | 138400 | 138200 | 5804 |
| 444 | 20240417 | 115500 | 151525641700 | 138400 | 138500 | 138600 | 138300 | 3492 |
| 445 | 20240417 | 115400 | 151042198600 | 138500 | 138500 | 138500 | 138400 | 2072 |
| 446 | 20240417 | 115300 | 150755353100 | 138400 | 138500 | 138500 | 138400 | 1371 |
| 447 | 20240417 | 115200 | 150565548600 | 138500 | 138400 | 138600 | 138300 | 1724 |
| 448 | 20240417 | 115100 | 150326873500 | 138500 | 138400 | 138500 | 138300 | 2092 |
| 449 | 20240417 | 115000 | 150037418500 | 138300 | 138600 | 138700 | 138300 | 11104 |
| 450 | 20240417 | 114900 | 148500405200 | 138700 | 138700 | 138700 | 138500 | 2737 |
| 451 | 20240417 | 114800 | 148121002300 | 138700 | 138800 | 138800 | 138600 | 2673 |
| 452 | 20240417 | 114700 | 147750385700 | 138800 | 138700 | 138900 | 138700 | 1306 |
| 453 | 20240417 | 114600 | 147569167700 | 138800 | 138700 | 138900 | 138700 | 1878 |
| 454 | 20240417 | 114500 | 147308569800 | 138800 | 138800 | 138900 | 138700 | 1097 |
| 455 | 20240417 | 114400 | 147156344500 | 138800 | 139100 | 139200 | 138700 | 4433 |
| 456 | 20240417 | 114300 | 146540911800 | 139200 | 138900 | 139200 | 138800 | 2010 |
| 457 | 20240417 | 114200 | 146261533300 | 138800 | 138700 | 138900 | 138600 | 2076 |
| 458 | 20240417 | 114100 | 145973448200 | 138600 | 138600 | 138700 | 138500 | 4146 |
| 459 | 20240417 | 114000 | 145398942100 | 138500 | 138600 | 138700 | 138500 | 6249 |
| 460 | 20240417 | 113900 | 144533005100 | 138600 | 138800 | 138800 | 138600 | 1878 |
| 461 | 20240417 | 113800 | 144272599800 | 138700 | 138800 | 138900 | 138700 | 3015 |
| 462 | 20240417 | 113700 | 143854249600 | 138800 | 138900 | 138900 | 138800 | 1947 |
| 463 | 20240417 | 113600 | 143583952100 | 138900 | 139000 | 139000 | 138800 | 2847 |
| 464 | 20240417 | 113500 | 143188505900 | 138900 | 139200 | 139200 | 138900 | 5697 |
| 465 | 20240417 | 113400 | 142396523300 | 139200 | 139200 | 139300 | 139100 | 2110 |
| 466 | 20240417 | 113300 | 142102838700 | 139100 | 139100 | 139200 | 139000 | 1845 |
| 467 | 20240417 | 113200 | 141846123900 | 139100 | 139000 | 139100 | 138900 | 3232 |
| 468 | 20240417 | 113100 | 141396813000 | 139100 | 138800 | 139100 | 138500 | 4976 |
| 469 | 20240417 | 113000 | 140706012900 | 138700 | 139100 | 139200 | 138500 | 25836 |
| 470 | 20240417 | 112900 | 137118190500 | 139200 | 139200 | 139300 | 139100 | 3319 |
| 471 | 20240417 | 112800 | 136656246100 | 139200 | 139200 | 139300 | 139100 | 2275 |
| 472 | 20240417 | 112700 | 136339612500 | 139300 | 139300 | 139300 | 139100 | 1050 |
| 473 | 20240417 | 112600 | 136193461400 | 139200 | 139300 | 139400 | 139100 | 2380 |
| 474 | 20240417 | 112500 | 135862162300 | 139300 | 139300 | 139500 | 139200 | 4603 |
| 475 | 20240417 | 112400 | 135220971600 | 139400 | 139100 | 139400 | 139100 | 4315 |
| 476 | 20240417 | 112300 | 134620293100 | 139100 | 139200 | 139300 | 139100 | 4488 |
| 477 | 20240417 | 112200 | 133995938800 | 139200 | 139400 | 139500 | 139200 | 7529 |
| 478 | 20240417 | 112100 | 132947429600 | 139400 | 139500 | 139600 | 139400 | 2793 |
| 479 | 20240417 | 112000 | 132558007400 | 139400 | 139500 | 139600 | 139400 | 4352 |
| 480 | 20240417 | 111900 | 131950938500 | 139600 | 139800 | 139800 | 139500 | 5612 |
| 481 | 20240417 | 111800 | 131167589400 | 139700 | 139800 | 139800 | 139700 | 1393 |
| 482 | 20240417 | 111700 | 130972967500 | 139700 | 139900 | 139900 | 139700 | 1838 |
| 483 | 20240417 | 111600 | 130716014500 | 139900 | 139800 | 139900 | 139700 | 705 |
| 484 | 20240417 | 111500 | 130617432800 | 139800 | 139900 | 139900 | 139800 | 2506 |
| 485 | 20240417 | 111400 | 130267020700 | 139900 | 139900 | 139900 | 139800 | 1183 |
| 486 | 20240417 | 111300 | 130101588800 | 139800 | 139800 | 139900 | 139700 | 2730 |
| 487 | 20240417 | 111200 | 129720081300 | 139700 | 139800 | 139800 | 139700 | 814 |
| 488 | 20240417 | 111100 | 129606321600 | 139800 | 139800 | 139900 | 139700 | 1735 |
| 489 | 20240417 | 111000 | 129363826000 | 139800 | 140000 | 140000 | 139800 | 1362 |
| 490 | 20240417 | 110900 | 129173322200 | 139800 | 140000 | 140100 | 139800 | 2818 |
| 491 | 20240417 | 110800 | 128778992500 | 140000 | 140100 | 140200 | 140000 | 2313 |
| 492 | 20240417 | 110700 | 128455087600 | 140100 | 140500 | 140500 | 140100 | 2879 |
| 493 | 20240417 | 110600 | 128051189600 | 140300 | 140400 | 140500 | 140300 | 1454 |
| 494 | 20240417 | 110500 | 127847050800 | 140400 | 140600 | 140600 | 140400 | 1857 |
| 495 | 20240417 | 110400 | 127586137900 | 140500 | 140500 | 140600 | 140500 | 919 |
| 496 | 20240417 | 110300 | 127456987200 | 140500 | 140400 | 140500 | 140400 | 906 |
| 497 | 20240417 | 110200 | 127329733800 | 140400 | 140300 | 140600 | 140300 | 1842 |
| 498 | 20240417 | 110100 | 127071083800 | 140300 | 140200 | 140400 | 140200 | 858 |
| 499 | 20240417 | 110000 | 126950741400 | 140300 | 140100 | 140300 | 140100 | 1157 |
| 500 | 20240417 | 105900 | 126788522600 | 140100 | 140400 | 140400 | 140100 | 3225 |
| 501 | 20240417 | 105800 | 126336208300 | 140400 | 140500 | 140500 | 140400 | 1274 |
| 502 | 20240417 | 105700 | 126157312900 | 140500 | 140700 | 140700 | 140400 | 3338 |
| 503 | 20240417 | 105600 | 125687984500 | 140600 | 140400 | 140700 | 140300 | 4333 |
| 504 | 20240417 | 105500 | 125079084800 | 140300 | 140400 | 140400 | 140300 | 3129 |
| 505 | 20240417 | 105400 | 124639887000 | 140400 | 140000 | 140400 | 140000 | 2380 |
| 506 | 20240417 | 105300 | 124306328500 | 140100 | 140300 | 140400 | 140000 | 3295 |
| 507 | 20240417 | 105200 | 123844513400 | 140300 | 140500 | 140600 | 140300 | 3441 |
| 508 | 20240417 | 105100 | 123361287000 | 140400 | 140200 | 140700 | 140200 | 6049 |
| 509 | 20240417 | 105000 | 122511490100 | 140200 | 139800 | 140300 | 139700 | 4676 |
| 510 | 20240417 | 104900 | 121856925000 | 139800 | 139500 | 139900 | 139500 | 3582 |
| 511 | 20240417 | 104800 | 121356599300 | 139500 | 139100 | 139700 | 139000 | 6329 |
| 512 | 20240417 | 104700 | 120474794100 | 139300 | 139200 | 139500 | 139000 | 11542 |
| 513 | 20240417 | 104600 | 118868822600 | 139200 | 139300 | 139400 | 139000 | 18928 |
| 514 | 20240417 | 104500 | 116234415200 | 139400 | 139700 | 139700 | 139300 | 8278 |
| 515 | 20240417 | 104400 | 115079125000 | 139700 | 139900 | 140000 | 139700 | 5793 |
| 516 | 20240417 | 104300 | 114269417600 | 139800 | 140100 | 140100 | 139700 | 12518 |
| 517 | 20240417 | 104200 | 112517462700 | 140000 | 140400 | 140500 | 140000 | 15393 |
| 518 | 20240417 | 104100 | 110358372100 | 140500 | 140600 | 140600 | 140400 | 1314 |
| 519 | 20240417 | 104000 | 110173820500 | 140600 | 140600 | 140700 | 140500 | 3111 |
| 520 | 20240417 | 103900 | 109736527300 | 140600 | 140500 | 140700 | 140400 | 5233 |
| 521 | 20240417 | 103800 | 109001287500 | 140400 | 140300 | 140500 | 140300 | 3639 |
| 522 | 20240417 | 103700 | 108490435500 | 140300 | 140400 | 140500 | 140300 | 5695 |
| 523 | 20240417 | 103600 | 107691071800 | 140400 | 140700 | 140700 | 140400 | 6899 |
| 524 | 20240417 | 103500 | 106721779600 | 140700 | 141000 | 141000 | 140700 | 5852 |
| 525 | 20240417 | 103400 | 105897931100 | 140900 | 141200 | 141200 | 140900 | 3415 |
| 526 | 20240417 | 103300 | 105416432900 | 141200 | 141500 | 141500 | 141200 | 2276 |
| 527 | 20240417 | 103200 | 105094908400 | 141400 | 141500 | 141500 | 141300 | 2428 |
| 528 | 20240417 | 103100 | 104751769400 | 141400 | 141400 | 141500 | 141300 | 954 |
| 529 | 20240417 | 103000 | 104616862400 | 141500 | 141200 | 141500 | 141200 | 2379 |
| 530 | 20240417 | 102900 | 104280674700 | 141300 | 141400 | 141500 | 141300 | 3431 |
| 531 | 20240417 | 102800 | 103795760200 | 141500 | 141600 | 141600 | 141400 | 1049 |
| 532 | 20240417 | 102700 | 103647312400 | 141600 | 141600 | 141600 | 141500 | 712 |
| 533 | 20240417 | 102600 | 103546512800 | 141600 | 141500 | 141600 | 141500 | 950 |
| 534 | 20240417 | 102500 | 103412060400 | 141400 | 141500 | 141700 | 141400 | 2013 |
| 535 | 20240417 | 102400 | 103127090100 | 141600 | 141700 | 141700 | 141500 | 1760 |
| 536 | 20240417 | 102300 | 102877896100 | 141600 | 141500 | 141800 | 141400 | 2355 |
| 537 | 20240417 | 102200 | 102544324600 | 141500 | 141300 | 141600 | 141000 | 3035 |
| 538 | 20240417 | 102100 | 102115412100 | 141300 | 141000 | 141300 | 140800 | 4677 |
| 539 | 20240417 | 102000 | 101456121300 | 141000 | 141100 | 141100 | 140900 | 4525 |
| 540 | 20240417 | 101900 | 100818261100 | 141000 | 140900 | 141100 | 140900 | 3187 |
| 541 | 20240417 | 101800 | 100368990400 | 140900 | 140800 | 141100 | 140700 | 5928 |
| 542 | 20240417 | 101700 | 99534003200 | 140900 | 140800 | 141000 | 140700 | 4629 |
| 543 | 20240417 | 101600 | 98882117200 | 140800 | 141100 | 141300 | 140800 | 5606 |
| 544 | 20240417 | 101500 | 98092520200 | 141100 | 140900 | 141800 | 140700 | 8557 |
| 545 | 20240417 | 101400 | 96885257500 | 140900 | 141000 | 141100 | 140700 | 9747 |
| 546 | 20240417 | 101300 | 95512107300 | 140900 | 141500 | 141600 | 140900 | 15365 |
| 547 | 20240417 | 101200 | 93343596600 | 141600 | 141500 | 141700 | 141500 | 1724 |
| 548 | 20240417 | 101100 | 93099475300 | 141700 | 141300 | 141800 | 141200 | 7590 |
| 549 | 20240417 | 101000 | 92026092000 | 141300 | 141600 | 141700 | 141300 | 4075 |
| 550 | 20240417 | 100900 | 91449771000 | 141600 | 141700 | 141700 | 141500 | 5168 |
| 551 | 20240417 | 100800 | 90718111000 | 141600 | 141800 | 141900 | 141600 | 6161 |
| 552 | 20240417 | 100700 | 89844850300 | 141800 | 142100 | 142100 | 141700 | 5782 |
| 553 | 20240417 | 100600 | 89024377900 | 142100 | 142100 | 142200 | 142000 | 1699 |
| 554 | 20240417 | 100500 | 88782954300 | 142200 | 142300 | 142300 | 142200 | 4086 |
| 555 | 20240417 | 100400 | 88201845700 | 142200 | 142600 | 142600 | 142200 | 3718 |
| 556 | 20240417 | 100300 | 87672339800 | 142600 | 142600 | 142700 | 142500 | 2913 |
| 557 | 20240417 | 100200 | 87256929300 | 142600 | 142700 | 142700 | 142600 | 1171 |
| 558 | 20240417 | 100100 | 87089883200 | 142800 | 143100 | 143200 | 142600 | 3501 |
| 559 | 20240417 | 100000 | 86589680800 | 143100 | 143200 | 143400 | 142900 | 2895 |
| 560 | 20240417 | 095900 | 86174969100 | 143100 | 142800 | 143200 | 142700 | 7214 |
| 561 | 20240417 | 095800 | 85143601700 | 142800 | 142900 | 142900 | 142800 | 1589 |
| 562 | 20240417 | 095700 | 84916618700 | 142800 | 142500 | 143000 | 142400 | 5475 |
| 563 | 20240417 | 095600 | 84135421200 | 142500 | 142700 | 142700 | 142500 | 1739 |
| 564 | 20240417 | 095500 | 83887553000 | 142700 | 142800 | 142900 | 142500 | 3557 |
| 565 | 20240417 | 095400 | 83380069500 | 142800 | 143200 | 143200 | 142600 | 7141 |
| 566 | 20240417 | 095300 | 82358896700 | 143200 | 142800 | 143200 | 142700 | 10555 |
| 567 | 20240417 | 095200 | 80849376200 | 142800 | 142400 | 142800 | 142400 | 4260 |
| 568 | 20240417 | 095100 | 80241873700 | 142500 | 142000 | 142500 | 141900 | 6353 |
| 569 | 20240417 | 095000 | 79338375500 | 141900 | 141900 | 142000 | 141800 | 1515 |
| 570 | 20240417 | 094900 | 79123358500 | 142000 | 142000 | 142100 | 141800 | 3321 |
| 571 | 20240417 | 094800 | 78651903200 | 142000 | 141900 | 142100 | 141900 | 3737 |
| 572 | 20240417 | 094700 | 78121214700 | 141900 | 141700 | 142000 | 141700 | 1229 |
| 573 | 20240417 | 094600 | 77946894500 | 141700 | 141600 | 141800 | 141500 | 2221 |
| 574 | 20240417 | 094500 | 77632262800 | 141700 | 141800 | 141800 | 141500 | 1818 |
| 575 | 20240417 | 094400 | 77374788100 | 141800 | 141900 | 142000 | 141700 | 3047 |
| 576 | 20240417 | 094300 | 76942445800 | 142000 | 141700 | 142000 | 141600 | 2679 |
| 577 | 20240417 | 094200 | 76562328800 | 141600 | 141200 | 141700 | 141200 | 6252 |
| 578 | 20240417 | 094100 | 75678931200 | 141200 | 141400 | 141400 | 141200 | 4990 |
| 579 | 20240417 | 094000 | 74973906300 | 141400 | 141700 | 141700 | 141300 | 6113 |
| 580 | 20240417 | 093900 | 74109039300 | 141600 | 141600 | 141700 | 141500 | 2678 |
| 581 | 20240417 | 093800 | 73729897000 | 141600 | 142200 | 142200 | 141600 | 3770 |
| 582 | 20240417 | 093700 | 73194989800 | 142100 | 142200 | 142300 | 142100 | 2391 |
| 583 | 20240417 | 093600 | 72855044400 | 142200 | 141500 | 142300 | 141400 | 7734 |
| 584 | 20240417 | 093500 | 71758915700 | 141500 | 141900 | 142000 | 141400 | 10142 |
| 585 | 20240417 | 093400 | 70322603700 | 141900 | 141700 | 142000 | 141700 | 2768 |
| 586 | 20240417 | 093300 | 69929976300 | 141700 | 141600 | 142100 | 141600 | 4965 |
| 587 | 20240417 | 093200 | 69225996200 | 141600 | 141800 | 141800 | 141500 | 6151 |
| 588 | 20240417 | 093100 | 68354752400 | 141700 | 142000 | 142100 | 141700 | 6840 |
| 589 | 20240417 | 093000 | 67384362600 | 142000 | 142000 | 142100 | 141900 | 4276 |
| 590 | 20240417 | 092900 | 66777130300 | 142100 | 142300 | 142300 | 142000 | 3895 |
| 591 | 20240417 | 092800 | 66223568400 | 142300 | 142700 | 142700 | 142200 | 6189 |
| 592 | 20240417 | 092700 | 65341854900 | 142700 | 142600 | 142900 | 142500 | 4805 |
| 593 | 20240417 | 092600 | 64656309800 | 142600 | 142400 | 142600 | 142400 | 2781 |
| 594 | 20240417 | 092500 | 64259972200 | 142500 | 142100 | 142500 | 142000 | 4856 |
| 595 | 20240417 | 092400 | 63568992900 | 142100 | 142200 | 142300 | 141600 | 19025 |
| 596 | 20240417 | 092300 | 60868524000 | 142200 | 142700 | 142700 | 142200 | 16571 |
| 597 | 20240417 | 092200 | 58507241000 | 142700 | 142900 | 143000 | 142600 | 3876 |
| 598 | 20240417 | 092100 | 57953887400 | 142900 | 142800 | 143100 | 142800 | 3963 |
| 599 | 20240417 | 092000 | 57387429100 | 143000 | 142500 | 143000 | 142500 | 6043 |
| 600 | 20240417 | 091900 | 56524874500 | 142600 | 143100 | 143100 | 142500 | 13820 |
| 601 | 20240417 | 091800 | 54553257200 | 143100 | 143400 | 143500 | 143000 | 6091 |
| 602 | 20240417 | 091700 | 53680983300 | 143400 | 142700 | 143500 | 142700 | 10100 |
| 603 | 20240417 | 091600 | 52236079600 | 142800 | 143000 | 143100 | 142700 | 11189 |
| 604 | 20240417 | 091500 | 50636779500 | 143100 | 143500 | 143600 | 143000 | 9783 |
| 605 | 20240417 | 091400 | 49235788900 | 143500 | 143400 | 143700 | 143300 | 3785 |
| 606 | 20240417 | 091300 | 48692551000 | 143400 | 144100 | 144200 | 143200 | 9060 |
| 607 | 20240417 | 091200 | 47392779600 | 144200 | 143500 | 144300 | 143500 | 14489 |
| 608 | 20240417 | 091100 | 45308280200 | 143500 | 143700 | 143800 | 143400 | 7587 |
| 609 | 20240417 | 091000 | 44218978200 | 143700 | 144100 | 144200 | 143500 | 14177 |
| 610 | 20240417 | 090900 | 42179320500 | 144100 | 144600 | 144700 | 144100 | 26245 |
| 611 | 20240417 | 090800 | 38386423300 | 144600 | 144100 | 144700 | 144100 | 27000 |
| 612 | 20240417 | 090700 | 34487887700 | 144100 | 143700 | 144200 | 143500 | 17508 |
| 613 | 20240417 | 090600 | 31968121800 | 143400 | 143000 | 144000 | 143000 | 20534 |
| 614 | 20240417 | 090500 | 29022713000 | 143000 | 143700 | 143700 | 143000 | 19500 |
| 615 | 20240417 | 090400 | 26228336300 | 143700 | 143100 | 144300 | 143100 | 39901 |
| 616 | 20240417 | 090300 | 20489108500 | 143100 | 143600 | 143700 | 143000 | 18278 |
| 617 | 20240417 | 090200 | 17870093900 | 143600 | 143800 | 143900 | 143200 | 29507 |
| 618 | 20240417 | 090100 | 13632342400 | 143700 | 142800 | 143800 | 142700 | 41608 |
| 619 | 20240417 | 090000 | 7671324600 | 142800 | 142500 | 143000 | 142300 | 50950 |