36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240417 | 193300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 3 | 20240417 | 193200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 4 | 20240417 | 193100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 5 | 20240417 | 193000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 6 | 20240417 | 192900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 7 | 20240417 | 192800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 8 | 20240417 | 192700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 9 | 20240417 | 192600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 10 | 20240417 | 192500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 11 | 20240417 | 192400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 12 | 20240417 | 192300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 13 | 20240417 | 192200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 14 | 20240417 | 192100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 15 | 20240417 | 192000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 16 | 20240417 | 191900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 17 | 20240417 | 191800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 18 | 20240417 | 191700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 19 | 20240417 | 191600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 20 | 20240417 | 191500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 21 | 20240417 | 191400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 22 | 20240417 | 191300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 23 | 20240417 | 191200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 24 | 20240417 | 191100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 25 | 20240417 | 191000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 26 | 20240417 | 190900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 27 | 20240417 | 190800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 28 | 20240417 | 190700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 29 | 20240417 | 190600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 30 | 20240417 | 190500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 31 | 20240417 | 190400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 32 | 20240417 | 190300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 33 | 20240417 | 190200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 34 | 20240417 | 190100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 35 | 20240417 | 190000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 36 | 20240417 | 185900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 37 | 20240417 | 185800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 38 | 20240417 | 185700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 39 | 20240417 | 185600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 40 | 20240417 | 185500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 41 | 20240417 | 185400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 42 | 20240417 | 185300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 43 | 20240417 | 185200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 44 | 20240417 | 185100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 45 | 20240417 | 185000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 46 | 20240417 | 184900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 47 | 20240417 | 184800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 48 | 20240417 | 184700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 49 | 20240417 | 184600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 50 | 20240417 | 184500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 51 | 20240417 | 184400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 52 | 20240417 | 184300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 53 | 20240417 | 184200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 54 | 20240417 | 184100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 55 | 20240417 | 184000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 56 | 20240417 | 183900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 57 | 20240417 | 183800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 58 | 20240417 | 183700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 59 | 20240417 | 183600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 60 | 20240417 | 183500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 61 | 20240417 | 183400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 62 | 20240417 | 183300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 63 | 20240417 | 183200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 64 | 20240417 | 183100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 65 | 20240417 | 183000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 66 | 20240417 | 182900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 67 | 20240417 | 182800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 68 | 20240417 | 182700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 69 | 20240417 | 182600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 70 | 20240417 | 182500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 71 | 20240417 | 182400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 72 | 20240417 | 182300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 73 | 20240417 | 182200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 74 | 20240417 | 182100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 75 | 20240417 | 182000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 76 | 20240417 | 181900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 77 | 20240417 | 181800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 78 | 20240417 | 181700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 79 | 20240417 | 181600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 80 | 20240417 | 181500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 81 | 20240417 | 181400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 82 | 20240417 | 181300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 83 | 20240417 | 181200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 84 | 20240417 | 181100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 85 | 20240417 | 181000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 86 | 20240417 | 180900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 87 | 20240417 | 180800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 88 | 20240417 | 180700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 89 | 20240417 | 180600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 90 | 20240417 | 180500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 91 | 20240417 | 180400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 92 | 20240417 | 180300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 93 | 20240417 | 180200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 94 | 20240417 | 180100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 95 | 20240417 | 180000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 96 | 20240417 | 175900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 97 | 20240417 | 175800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 98 | 20240417 | 175700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 99 | 20240417 | 175600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 100 | 20240417 | 175500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 101 | 20240417 | 175400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 102 | 20240417 | 175300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 103 | 20240417 | 175200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 104 | 20240417 | 175100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 105 | 20240417 | 175000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 106 | 20240417 | 174900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 107 | 20240417 | 174800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 108 | 20240417 | 174700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 109 | 20240417 | 174600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 110 | 20240417 | 174500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 111 | 20240417 | 174400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 112 | 20240417 | 174300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 113 | 20240417 | 174200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 114 | 20240417 | 174100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 115 | 20240417 | 174000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 116 | 20240417 | 173900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 117 | 20240417 | 173800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 118 | 20240417 | 173700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 119 | 20240417 | 173600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 120 | 20240417 | 173500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 121 | 20240417 | 173400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 122 | 20240417 | 173300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 123 | 20240417 | 173200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 124 | 20240417 | 173100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 125 | 20240417 | 173000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 126 | 20240417 | 172900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 127 | 20240417 | 172800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 128 | 20240417 | 172700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 129 | 20240417 | 172600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 130 | 20240417 | 172500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 131 | 20240417 | 172400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 132 | 20240417 | 172300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 133 | 20240417 | 172200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 134 | 20240417 | 172100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 135 | 20240417 | 172000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 136 | 20240417 | 171900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 137 | 20240417 | 171800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 138 | 20240417 | 171700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 139 | 20240417 | 171600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 140 | 20240417 | 171500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 141 | 20240417 | 171400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 142 | 20240417 | 171300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 143 | 20240417 | 171200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 144 | 20240417 | 171100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 145 | 20240417 | 171000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 146 | 20240417 | 170900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 147 | 20240417 | 170800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 148 | 20240417 | 170700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 149 | 20240417 | 170600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 150 | 20240417 | 170500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 151 | 20240417 | 170400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 152 | 20240417 | 170300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 153 | 20240417 | 170200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 154 | 20240417 | 170100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 155 | 20240417 | 170000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 156 | 20240417 | 165900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 157 | 20240417 | 165800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 158 | 20240417 | 165700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 159 | 20240417 | 165600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 160 | 20240417 | 165500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 161 | 20240417 | 165400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 162 | 20240417 | 165300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 163 | 20240417 | 165200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 164 | 20240417 | 165100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 165 | 20240417 | 165000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 166 | 20240417 | 164900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 167 | 20240417 | 164800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 168 | 20240417 | 164700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 169 | 20240417 | 164600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 170 | 20240417 | 164500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 171 | 20240417 | 164400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 172 | 20240417 | 164300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 173 | 20240417 | 164200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 174 | 20240417 | 164100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 175 | 20240417 | 164000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 176 | 20240417 | 163900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 177 | 20240417 | 163800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 178 | 20240417 | 163700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 179 | 20240417 | 163600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 180 | 20240417 | 163500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 181 | 20240417 | 163400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 182 | 20240417 | 163300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 183 | 20240417 | 163200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 184 | 20240417 | 163100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 185 | 20240417 | 163000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 186 | 20240417 | 162900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 187 | 20240417 | 162800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 188 | 20240417 | 162700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 189 | 20240417 | 162600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 190 | 20240417 | 162500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 191 | 20240417 | 162400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 192 | 20240417 | 162300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 193 | 20240417 | 162200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 194 | 20240417 | 162100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 195 | 20240417 | 162000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 196 | 20240417 | 161900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 197 | 20240417 | 161800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 198 | 20240417 | 161700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 199 | 20240417 | 161600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 200 | 20240417 | 161500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 201 | 20240417 | 161400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 202 | 20240417 | 161300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 203 | 20240417 | 161200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 204 | 20240417 | 161100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 205 | 20240417 | 161000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 206 | 20240417 | 160900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 207 | 20240417 | 160800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 208 | 20240417 | 160700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 209 | 20240417 | 160600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 210 | 20240417 | 160500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 211 | 20240417 | 160400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 212 | 20240417 | 160300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 213 | 20240417 | 160200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 214 | 20240417 | 160100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 215 | 20240417 | 160000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 216 | 20240417 | 155900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 217 | 20240417 | 155800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 218 | 20240417 | 155700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 219 | 20240417 | 155600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 220 | 20240417 | 155500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 221 | 20240417 | 155400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 222 | 20240417 | 155300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 223 | 20240417 | 155200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 224 | 20240417 | 155100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 225 | 20240417 | 155000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 226 | 20240417 | 154900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 227 | 20240417 | 154800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 228 | 20240417 | 154700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 229 | 20240417 | 154600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 230 | 20240417 | 154500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 231 | 20240417 | 154400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 232 | 20240417 | 154300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 233 | 20240417 | 154200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 234 | 20240417 | 154100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 235 | 20240417 | 154000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 236 | 20240417 | 153900 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 237 | 20240417 | 153800 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 238 | 20240417 | 153700 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 239 | 20240417 | 153600 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 240 | 20240417 | 153500 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 241 | 20240417 | 153400 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 242 | 20240417 | 153300 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 243 | 20240417 | 153200 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 244 | 20240417 | 153100 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 0 |
| 245 | 20240417 | 153000 | 9903043400 | 109900 | 109900 | 109900 | 109900 | 2641 |
| 246 | 20240417 | 152900 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 247 | 20240417 | 152800 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 248 | 20240417 | 152700 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 249 | 20240417 | 152600 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 250 | 20240417 | 152500 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 251 | 20240417 | 152400 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 252 | 20240417 | 152300 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 253 | 20240417 | 152200 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 254 | 20240417 | 152100 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 255 | 20240417 | 152000 | 9612797500 | 110100 | 110100 | 110100 | 110100 | 0 |
| 256 | 20240417 | 151900 | 9612797500 | 110100 | 110100 | 110100 | 109800 | 373 |
| 257 | 20240417 | 151800 | 9571774900 | 110100 | 110100 | 110100 | 109800 | 605 |
| 258 | 20240417 | 151700 | 9505268000 | 110100 | 109700 | 110100 | 109600 | 498 |
| 259 | 20240417 | 151600 | 9450632500 | 109700 | 110000 | 110000 | 109600 | 420 |
| 260 | 20240417 | 151500 | 9404506800 | 110000 | 109600 | 110000 | 109500 | 730 |
| 261 | 20240417 | 151400 | 9324365100 | 109500 | 109500 | 109600 | 109400 | 549 |
| 262 | 20240417 | 151300 | 9264245600 | 109600 | 109700 | 109700 | 109600 | 248 |
| 263 | 20240417 | 151200 | 9237061200 | 109700 | 109600 | 109700 | 109500 | 321 |
| 264 | 20240417 | 151100 | 9201886900 | 109500 | 109900 | 109900 | 109500 | 581 |
| 265 | 20240417 | 151000 | 9138180700 | 109900 | 109500 | 109900 | 109500 | 788 |
| 266 | 20240417 | 150900 | 9051705400 | 109500 | 109900 | 109900 | 109500 | 803 |
| 267 | 20240417 | 150800 | 8963647400 | 109800 | 109600 | 109900 | 109600 | 779 |
| 268 | 20240417 | 150700 | 8878209700 | 109600 | 109600 | 109700 | 109600 | 260 |
| 269 | 20240417 | 150600 | 8849712300 | 109700 | 109700 | 109800 | 109700 | 399 |
| 270 | 20240417 | 150500 | 8805941000 | 109700 | 109800 | 109900 | 109700 | 559 |
| 271 | 20240417 | 150400 | 8744564700 | 109800 | 109900 | 110000 | 109700 | 904 |
| 272 | 20240417 | 150300 | 8645247900 | 110000 | 110000 | 110000 | 109900 | 376 |
| 273 | 20240417 | 150200 | 8603889200 | 110000 | 110000 | 110100 | 110000 | 247 |
| 274 | 20240417 | 150100 | 8576713700 | 110000 | 110200 | 110200 | 110000 | 516 |
| 275 | 20240417 | 150000 | 8519912100 | 110200 | 110200 | 110300 | 110200 | 198 |
| 276 | 20240417 | 145900 | 8498092400 | 110200 | 110200 | 110300 | 110200 | 121 |
| 277 | 20240417 | 145800 | 8484756700 | 110300 | 110200 | 110300 | 110200 | 78 |
| 278 | 20240417 | 145700 | 8476160700 | 110300 | 110100 | 110400 | 110100 | 442 |
| 279 | 20240417 | 145600 | 8427436500 | 110100 | 110300 | 110300 | 110000 | 2136 |
| 280 | 20240417 | 145500 | 8192317900 | 110300 | 110300 | 110400 | 110300 | 186 |
| 281 | 20240417 | 145400 | 8171800900 | 110300 | 110400 | 110400 | 110300 | 365 |
| 282 | 20240417 | 145300 | 8131514700 | 110400 | 110500 | 110500 | 110400 | 151 |
| 283 | 20240417 | 145200 | 8114832700 | 110500 | 110500 | 110600 | 110400 | 756 |
| 284 | 20240417 | 145100 | 8031292400 | 110500 | 110500 | 110500 | 110500 | 297 |
| 285 | 20240417 | 145000 | 7998473900 | 110500 | 110700 | 110700 | 110500 | 370 |
| 286 | 20240417 | 144900 | 7957557300 | 110600 | 110700 | 110700 | 110600 | 874 |
| 287 | 20240417 | 144800 | 7860812700 | 110700 | 110700 | 110800 | 110700 | 201 |
| 288 | 20240417 | 144700 | 7838560600 | 110700 | 110700 | 110800 | 110700 | 107 |
| 289 | 20240417 | 144600 | 7826714600 | 110800 | 110700 | 110800 | 110600 | 1175 |
| 290 | 20240417 | 144500 | 7696641800 | 110700 | 110700 | 110800 | 110700 | 149 |
| 291 | 20240417 | 144400 | 7680145400 | 110800 | 110800 | 110800 | 110700 | 172 |
| 292 | 20240417 | 144300 | 7661090600 | 110800 | 110800 | 110800 | 110700 | 409 |
| 293 | 20240417 | 144200 | 7615776900 | 110800 | 110800 | 111000 | 110800 | 222 |
| 294 | 20240417 | 144100 | 7591164100 | 110800 | 110900 | 110900 | 110800 | 104 |
| 295 | 20240417 | 144000 | 7579639700 | 110900 | 111000 | 111100 | 110800 | 176 |
| 296 | 20240417 | 143900 | 7560116500 | 111000 | 111000 | 111000 | 111000 | 107 |
| 297 | 20240417 | 143800 | 7548239500 | 111000 | 111100 | 111200 | 110800 | 307 |
| 298 | 20240417 | 143700 | 7514145200 | 111100 | 110900 | 111300 | 110800 | 1078 |
| 299 | 20240417 | 143600 | 7394459000 | 110900 | 110900 | 111100 | 110800 | 452 |
| 300 | 20240417 | 143500 | 7344337100 | 111100 | 111100 | 111100 | 110900 | 271 |
| 301 | 20240417 | 143400 | 7314267000 | 111000 | 111000 | 111100 | 110900 | 895 |
| 302 | 20240417 | 143300 | 7214919500 | 111100 | 111100 | 111100 | 111000 | 50 |
| 303 | 20240417 | 143200 | 7209367300 | 111100 | 111000 | 111200 | 111000 | 125 |
| 304 | 20240417 | 143100 | 7195484700 | 111200 | 111100 | 111200 | 111000 | 502 |
| 305 | 20240417 | 143000 | 7139700100 | 111100 | 111100 | 111100 | 111000 | 172 |
| 306 | 20240417 | 142900 | 7120599000 | 111100 | 111200 | 111200 | 111000 | 245 |
| 307 | 20240417 | 142800 | 7093382300 | 111200 | 111100 | 111200 | 111100 | 121 |
| 308 | 20240417 | 142700 | 7079934300 | 111200 | 111200 | 111300 | 111100 | 191 |
| 309 | 20240417 | 142600 | 7058694100 | 111300 | 111200 | 111300 | 111200 | 364 |
| 310 | 20240417 | 142500 | 7018210700 | 111300 | 111300 | 111300 | 111200 | 126 |
| 311 | 20240417 | 142400 | 7004193600 | 111300 | 111300 | 111300 | 111100 | 364 |
| 312 | 20240417 | 142300 | 6963718600 | 111300 | 111300 | 111300 | 111100 | 148 |
| 313 | 20240417 | 142200 | 6947257800 | 111300 | 111300 | 111400 | 111300 | 178 |
| 314 | 20240417 | 142100 | 6927443900 | 111400 | 111300 | 111400 | 111300 | 120 |
| 315 | 20240417 | 142000 | 6914085900 | 111400 | 111300 | 111400 | 111300 | 102 |
| 316 | 20240417 | 141900 | 6902729900 | 111400 | 111200 | 111400 | 111100 | 759 |
| 317 | 20240417 | 141800 | 6818342200 | 111300 | 111500 | 111500 | 111200 | 128 |
| 318 | 20240417 | 141700 | 6804096300 | 111400 | 111500 | 111500 | 111400 | 101 |
| 319 | 20240417 | 141600 | 6792839200 | 111300 | 111500 | 111500 | 111300 | 366 |
| 320 | 20240417 | 141500 | 6752084000 | 111500 | 111600 | 111600 | 111400 | 59 |
| 321 | 20240417 | 141400 | 6745505100 | 111600 | 111500 | 111600 | 111500 | 81 |
| 322 | 20240417 | 141300 | 6736471200 | 111600 | 111500 | 111600 | 111400 | 100 |
| 323 | 20240417 | 141200 | 6725320300 | 111600 | 111500 | 111600 | 111400 | 114 |
| 324 | 20240417 | 141100 | 6712609700 | 111500 | 111400 | 111600 | 111400 | 41 |
| 325 | 20240417 | 141000 | 6708039800 | 111600 | 111500 | 111600 | 111300 | 120 |
| 326 | 20240417 | 140900 | 6694662800 | 111600 | 111400 | 111700 | 111300 | 119 |
| 327 | 20240417 | 140800 | 6681399100 | 111700 | 111400 | 111700 | 111300 | 73 |
| 328 | 20240417 | 140700 | 6673267200 | 111400 | 111500 | 111800 | 111300 | 95 |
| 329 | 20240417 | 140600 | 6662676500 | 111900 | 111800 | 111900 | 111500 | 84 |
| 330 | 20240417 | 140500 | 6653295700 | 111900 | 111600 | 111900 | 111600 | 83 |
| 331 | 20240417 | 140400 | 6644020500 | 111900 | 111400 | 111900 | 111300 | 616 |
| 332 | 20240417 | 140300 | 6575241500 | 111400 | 111300 | 111400 | 111200 | 93 |
| 333 | 20240417 | 140200 | 6564888400 | 111400 | 111300 | 111400 | 111200 | 88 |
| 334 | 20240417 | 140100 | 6555094100 | 111300 | 111300 | 111400 | 111300 | 98 |
| 335 | 20240417 | 140000 | 6544184700 | 111300 | 111300 | 111400 | 111300 | 71 |
| 336 | 20240417 | 135900 | 6536281100 | 111400 | 111400 | 111500 | 111300 | 182 |
| 337 | 20240417 | 135800 | 6516005600 | 111500 | 111400 | 111500 | 111400 | 70 |
| 338 | 20240417 | 135700 | 6508206300 | 111500 | 111600 | 111600 | 111400 | 87 |
| 339 | 20240417 | 135600 | 6498504700 | 111600 | 111400 | 111600 | 111300 | 184 |
| 340 | 20240417 | 135500 | 6477991100 | 111500 | 111300 | 111500 | 111300 | 68 |
| 341 | 20240417 | 135400 | 6470417600 | 111500 | 111400 | 111500 | 111300 | 69 |
| 342 | 20240417 | 135300 | 6462733500 | 111500 | 111600 | 111600 | 111300 | 84 |
| 343 | 20240417 | 135200 | 6453372300 | 111700 | 111500 | 111700 | 111300 | 66 |
| 344 | 20240417 | 135100 | 6446013900 | 111700 | 111500 | 111700 | 111400 | 76 |
| 345 | 20240417 | 135000 | 6437534400 | 111500 | 111600 | 111700 | 111400 | 98 |
| 346 | 20240417 | 134900 | 6426603800 | 111500 | 111600 | 111600 | 111500 | 29 |
| 347 | 20240417 | 134800 | 6423367600 | 111700 | 111900 | 111900 | 111600 | 143 |
| 348 | 20240417 | 134700 | 6407380200 | 111900 | 111600 | 111900 | 111600 | 275 |
| 349 | 20240417 | 134600 | 6376671000 | 111500 | 111500 | 111700 | 111500 | 87 |
| 350 | 20240417 | 134500 | 6366967300 | 111700 | 111500 | 111700 | 111500 | 39 |
| 351 | 20240417 | 134400 | 6362616600 | 111800 | 111400 | 111800 | 111400 | 214 |
| 352 | 20240417 | 134300 | 6338727100 | 111600 | 111300 | 111600 | 111300 | 273 |
| 353 | 20240417 | 134200 | 6308281600 | 111500 | 111500 | 111600 | 111300 | 126 |
| 354 | 20240417 | 134100 | 6294242800 | 111600 | 111200 | 111600 | 111200 | 295 |
| 355 | 20240417 | 134000 | 6261354200 | 111500 | 111500 | 111600 | 111200 | 178 |
| 356 | 20240417 | 133900 | 6241514600 | 111600 | 111500 | 111600 | 111500 | 75 |
| 357 | 20240417 | 133800 | 6233151000 | 111600 | 111600 | 111600 | 111200 | 119 |
| 358 | 20240417 | 133700 | 6219890400 | 111200 | 111400 | 111600 | 111200 | 149 |
| 359 | 20240417 | 133600 | 6203282700 | 111300 | 111400 | 111400 | 111200 | 129 |
| 360 | 20240417 | 133500 | 6188925700 | 111400 | 111400 | 111500 | 111400 | 45 |
| 361 | 20240417 | 133400 | 6183912500 | 111500 | 111500 | 111500 | 111400 | 118 |
| 362 | 20240417 | 133300 | 6170759600 | 111600 | 111500 | 111600 | 111500 | 38 |
| 363 | 20240417 | 133200 | 6166521600 | 111600 | 111500 | 111600 | 111400 | 66 |
| 364 | 20240417 | 133100 | 6159162100 | 111600 | 111500 | 111600 | 111400 | 118 |
| 365 | 20240417 | 133000 | 6146007200 | 111500 | 111400 | 111500 | 111400 | 85 |
| 366 | 20240417 | 132900 | 6136536200 | 111500 | 111400 | 111500 | 111400 | 48 |
| 367 | 20240417 | 132800 | 6131187000 | 111500 | 111400 | 111500 | 111400 | 156 |
| 368 | 20240417 | 132700 | 6113802500 | 111500 | 111400 | 111500 | 111200 | 69 |
| 369 | 20240417 | 132600 | 6106122600 | 111400 | 111400 | 111500 | 111400 | 64 |
| 370 | 20240417 | 132500 | 6098992800 | 111500 | 111400 | 111500 | 111400 | 122 |
| 371 | 20240417 | 132400 | 6085398800 | 111500 | 111400 | 111500 | 111400 | 85 |
| 372 | 20240417 | 132300 | 6075928000 | 111500 | 111500 | 111600 | 111500 | 145 |
| 373 | 20240417 | 132200 | 6059759700 | 111600 | 111200 | 111600 | 111200 | 249 |
| 374 | 20240417 | 132100 | 6032030700 | 111300 | 111400 | 111400 | 111300 | 63 |
| 375 | 20240417 | 132000 | 6025014800 | 111500 | 111400 | 111500 | 111400 | 119 |
| 376 | 20240417 | 131900 | 6011756200 | 111500 | 111400 | 111500 | 111400 | 47 |
| 377 | 20240417 | 131800 | 6006519500 | 111500 | 111400 | 111500 | 111400 | 113 |
| 378 | 20240417 | 131700 | 5993929600 | 111400 | 111500 | 111600 | 111400 | 46 |
| 379 | 20240417 | 131600 | 5988800400 | 111600 | 111600 | 111600 | 111600 | 22 |
| 380 | 20240417 | 131500 | 5986345200 | 111700 | 111600 | 111700 | 111500 | 101 |
| 381 | 20240417 | 131400 | 5975074500 | 111700 | 111600 | 111700 | 111600 | 42 |
| 382 | 20240417 | 131300 | 5970386800 | 111700 | 111600 | 111700 | 111600 | 69 |
| 383 | 20240417 | 131200 | 5962683600 | 111600 | 111600 | 111700 | 111600 | 21 |
| 384 | 20240417 | 131100 | 5960338500 | 111600 | 111700 | 111700 | 111600 | 38 |
| 385 | 20240417 | 131000 | 5956097400 | 111700 | 111800 | 111800 | 111700 | 49 |
| 386 | 20240417 | 130900 | 5950624000 | 111700 | 111800 | 111800 | 111700 | 73 |
| 387 | 20240417 | 130800 | 5942467200 | 111800 | 111800 | 111800 | 111700 | 27 |
| 388 | 20240417 | 130700 | 5939449100 | 111700 | 111700 | 111700 | 111700 | 1 |
| 389 | 20240417 | 130600 | 5939337400 | 111800 | 111800 | 111900 | 111700 | 90 |
| 390 | 20240417 | 130500 | 5929279000 | 111700 | 111900 | 111900 | 111700 | 2 |
| 391 | 20240417 | 130400 | 5929055400 | 112000 | 111800 | 112000 | 111700 | 559 |
| 392 | 20240417 | 130300 | 5866508700 | 111800 | 111600 | 111900 | 111600 | 187 |
| 393 | 20240417 | 130200 | 5845622900 | 111300 | 111500 | 111600 | 111300 | 186 |
| 394 | 20240417 | 130100 | 5824887600 | 111500 | 111400 | 111500 | 111400 | 31 |
| 395 | 20240417 | 130000 | 5821434100 | 111400 | 111400 | 111500 | 111400 | 38 |
| 396 | 20240417 | 125900 | 5817200800 | 111500 | 111500 | 111500 | 111400 | 83 |
| 397 | 20240417 | 125800 | 5807952500 | 111500 | 111600 | 111600 | 111400 | 61 |
| 398 | 20240417 | 125700 | 5801154200 | 111600 | 111600 | 111600 | 111500 | 39 |
| 399 | 20240417 | 125600 | 5796804900 | 111600 | 111500 | 111600 | 111500 | 29 |
| 400 | 20240417 | 125500 | 5793570800 | 111500 | 111400 | 111500 | 111400 | 179 |
| 401 | 20240417 | 125400 | 5773622800 | 111400 | 111500 | 111600 | 111400 | 5 |
| 402 | 20240417 | 125300 | 5773065500 | 111500 | 111500 | 111600 | 111500 | 27 |
| 403 | 20240417 | 125200 | 5770054700 | 111500 | 111600 | 111600 | 111500 | 53 |
| 404 | 20240417 | 125100 | 5764144400 | 111600 | 111500 | 111600 | 111500 | 74 |
| 405 | 20240417 | 125000 | 5755890400 | 111500 | 111600 | 111600 | 111500 | 27 |
| 406 | 20240417 | 124900 | 5752878900 | 111600 | 111500 | 111600 | 111500 | 60 |
| 407 | 20240417 | 124800 | 5746187100 | 111600 | 111400 | 111600 | 111400 | 25 |
| 408 | 20240417 | 124700 | 5743399700 | 111500 | 111300 | 111500 | 111300 | 182 |
| 409 | 20240417 | 124600 | 5723122200 | 111300 | 111200 | 111400 | 111200 | 313 |
| 410 | 20240417 | 124500 | 5688279500 | 111200 | 111300 | 111300 | 111200 | 16 |
| 411 | 20240417 | 124400 | 5686498900 | 111300 | 111300 | 111300 | 111200 | 172 |
| 412 | 20240417 | 124300 | 5667371400 | 111300 | 111300 | 111300 | 111200 | 26 |
| 413 | 20240417 | 124200 | 5664478200 | 111300 | 111300 | 111300 | 111200 | 38 |
| 414 | 20240417 | 124100 | 5660251300 | 111400 | 111300 | 111400 | 111300 | 93 |
| 415 | 20240417 | 124000 | 5649897400 | 111400 | 111300 | 111400 | 111300 | 52 |
| 416 | 20240417 | 123900 | 5644105100 | 111300 | 111400 | 111400 | 111300 | 20 |
| 417 | 20240417 | 123800 | 5641879000 | 111300 | 111400 | 111400 | 111300 | 48 |
| 418 | 20240417 | 123700 | 5636536300 | 111400 | 111300 | 111400 | 111300 | 77 |
| 419 | 20240417 | 123600 | 5627961800 | 111400 | 111400 | 111400 | 111300 | 12 |
| 420 | 20240417 | 123500 | 5626625300 | 111400 | 111400 | 111400 | 111300 | 44 |
| 421 | 20240417 | 123400 | 5621727200 | 111300 | 111300 | 111400 | 111300 | 65 |
| 422 | 20240417 | 123300 | 5614487600 | 111400 | 111300 | 111400 | 111300 | 72 |
| 423 | 20240417 | 123200 | 5606471900 | 111400 | 111400 | 111400 | 111300 | 14 |
| 424 | 20240417 | 123100 | 5604912500 | 111400 | 111300 | 111400 | 111300 | 30 |
| 425 | 20240417 | 123000 | 5601571100 | 111400 | 111300 | 111400 | 111300 | 102 |
| 426 | 20240417 | 122900 | 5590216600 | 111400 | 111300 | 111400 | 111300 | 27 |
| 427 | 20240417 | 122800 | 5587211200 | 111300 | 111300 | 111400 | 111200 | 104 |
| 428 | 20240417 | 122700 | 5575636600 | 111200 | 111200 | 111300 | 111200 | 53 |
| 429 | 20240417 | 122600 | 5569741500 | 111300 | 111400 | 111400 | 111300 | 22 |
| 430 | 20240417 | 122500 | 5567292700 | 111300 | 111400 | 111400 | 111300 | 54 |
| 431 | 20240417 | 122400 | 5561279800 | 111400 | 111400 | 111500 | 111400 | 4 |
| 432 | 20240417 | 122300 | 5560834000 | 111400 | 111400 | 111400 | 111300 | 22 |
| 433 | 20240417 | 122200 | 5558383300 | 111400 | 111500 | 111600 | 111400 | 16 |
| 434 | 20240417 | 122100 | 5556599300 | 111400 | 111500 | 111600 | 111400 | 105 |
| 435 | 20240417 | 122000 | 5544898100 | 111500 | 111600 | 111600 | 111500 | 15 |
| 436 | 20240417 | 121900 | 5543224400 | 111600 | 111600 | 111600 | 111400 | 46 |
| 437 | 20240417 | 121800 | 5538094700 | 111600 | 111600 | 111600 | 111600 | 29 |
| 438 | 20240417 | 121700 | 5534858300 | 111600 | 111600 | 111600 | 111500 | 89 |
| 439 | 20240417 | 121600 | 5524926000 | 111600 | 111600 | 111600 | 111500 | 75 |
| 440 | 20240417 | 121500 | 5516560900 | 111600 | 111500 | 111600 | 111500 | 53 |
| 441 | 20240417 | 121400 | 5510648600 | 111600 | 111500 | 111600 | 111500 | 90 |
| 442 | 20240417 | 121300 | 5500613300 | 111400 | 111500 | 111500 | 111400 | 58 |
| 443 | 20240417 | 121200 | 5494150100 | 111500 | 111500 | 111500 | 111400 | 18 |
| 444 | 20240417 | 121100 | 5492143200 | 111500 | 111500 | 111500 | 111400 | 4 |
| 445 | 20240417 | 121000 | 5491697300 | 111500 | 111500 | 111600 | 111500 | 37 |
| 446 | 20240417 | 120900 | 5487571600 | 111600 | 111500 | 111600 | 111400 | 71 |
| 447 | 20240417 | 120800 | 5479654600 | 111500 | 111500 | 111500 | 111500 | 25 |
| 448 | 20240417 | 120700 | 5476867100 | 111500 | 111400 | 111600 | 111400 | 118 |
| 449 | 20240417 | 120600 | 5463710500 | 111500 | 111500 | 111500 | 111400 | 29 |
| 450 | 20240417 | 120500 | 5460477100 | 111500 | 111400 | 111600 | 111400 | 32 |
| 451 | 20240417 | 120400 | 5456908600 | 111600 | 111500 | 111600 | 111400 | 118 |
| 452 | 20240417 | 120300 | 5443751000 | 111500 | 111400 | 111500 | 111400 | 116 |
| 453 | 20240417 | 120200 | 5430827100 | 111400 | 111300 | 111400 | 111200 | 297 |
| 454 | 20240417 | 120100 | 5397770900 | 111400 | 111400 | 111500 | 111200 | 127 |
| 455 | 20240417 | 120000 | 5383629700 | 111400 | 111500 | 111500 | 111400 | 2 |
| 456 | 20240417 | 115900 | 5383406800 | 111500 | 111500 | 111600 | 111400 | 69 |
| 457 | 20240417 | 115800 | 5375718100 | 111500 | 111600 | 111600 | 111500 | 20 |
| 458 | 20240417 | 115700 | 5373487500 | 111600 | 111500 | 111600 | 111500 | 34 |
| 459 | 20240417 | 115600 | 5369695100 | 111500 | 111600 | 111600 | 111500 | 134 |
| 460 | 20240417 | 115500 | 5354751900 | 111600 | 111600 | 111600 | 111500 | 21 |
| 461 | 20240417 | 115400 | 5352408800 | 111600 | 111600 | 111600 | 111500 | 177 |
| 462 | 20240417 | 115300 | 5332667900 | 111600 | 111600 | 111600 | 111500 | 40 |
| 463 | 20240417 | 115200 | 5328205500 | 111600 | 111600 | 111600 | 111500 | 29 |
| 464 | 20240417 | 115100 | 5324969200 | 111600 | 111600 | 111700 | 111600 | 72 |
| 465 | 20240417 | 115000 | 5316933000 | 111600 | 111700 | 111700 | 111600 | 40 |
| 466 | 20240417 | 114900 | 5312465300 | 111700 | 111700 | 111700 | 111700 | 10 |
| 467 | 20240417 | 114800 | 5311348300 | 111800 | 111700 | 111800 | 111700 | 53 |
| 468 | 20240417 | 114700 | 5305427500 | 111900 | 111800 | 111900 | 111700 | 270 |
| 469 | 20240417 | 114600 | 5275259000 | 111900 | 111800 | 111900 | 111800 | 3 |
| 470 | 20240417 | 114500 | 5274923400 | 111900 | 111900 | 111900 | 111800 | 57 |
| 471 | 20240417 | 114400 | 5268548700 | 111900 | 111900 | 112000 | 111800 | 135 |
| 472 | 20240417 | 114300 | 5253443100 | 111900 | 111900 | 112000 | 111900 | 139 |
| 473 | 20240417 | 114200 | 5237881700 | 112000 | 112000 | 112000 | 112000 | 8 |
| 474 | 20240417 | 114100 | 5236985700 | 112000 | 111800 | 112000 | 111800 | 240 |
| 475 | 20240417 | 114000 | 5210127300 | 111900 | 111800 | 111900 | 111800 | 40 |
| 476 | 20240417 | 113900 | 5205654900 | 111800 | 111800 | 111900 | 111800 | 35 |
| 477 | 20240417 | 113800 | 5201741400 | 111800 | 111600 | 111800 | 111600 | 209 |
| 478 | 20240417 | 113700 | 5178393500 | 111700 | 111600 | 111700 | 111600 | 109 |
| 479 | 20240417 | 113600 | 5166224700 | 111600 | 111600 | 111700 | 111600 | 4 |
| 480 | 20240417 | 113500 | 5165778200 | 111600 | 111600 | 111700 | 111600 | 74 |
| 481 | 20240417 | 113400 | 5157518700 | 111600 | 111600 | 111700 | 111600 | 81 |
| 482 | 20240417 | 113300 | 5148475700 | 111700 | 111700 | 111700 | 111600 | 8 |
| 483 | 20240417 | 113200 | 5147582200 | 111600 | 111600 | 111700 | 111600 | 5 |
| 484 | 20240417 | 113100 | 5147024000 | 111700 | 111800 | 111800 | 111700 | 219 |
| 485 | 20240417 | 113000 | 5122546700 | 111900 | 111800 | 111900 | 111800 | 90 |
| 486 | 20240417 | 112900 | 5112481000 | 111900 | 111900 | 111900 | 111700 | 110 |
| 487 | 20240417 | 112800 | 5100185400 | 111900 | 111700 | 111900 | 111600 | 126 |
| 488 | 20240417 | 112700 | 5086104300 | 111700 | 111600 | 111700 | 111500 | 163 |
| 489 | 20240417 | 112600 | 5067913000 | 111600 | 111600 | 111600 | 111500 | 49 |
| 490 | 20240417 | 112500 | 5062448100 | 111600 | 111600 | 111600 | 111500 | 18 |
| 491 | 20240417 | 112400 | 5060439500 | 111500 | 111400 | 111700 | 111400 | 156 |
| 492 | 20240417 | 112300 | 5043037500 | 111400 | 111400 | 111400 | 111300 | 256 |
| 493 | 20240417 | 112200 | 5014529700 | 111400 | 111600 | 111600 | 111400 | 94 |
| 494 | 20240417 | 112100 | 5004048100 | 111700 | 111700 | 111700 | 111500 | 40 |
| 495 | 20240417 | 112000 | 4999582700 | 111700 | 111800 | 111800 | 111500 | 103 |
| 496 | 20240417 | 111900 | 4988084500 | 111700 | 111700 | 111800 | 111700 | 124 |
| 497 | 20240417 | 111800 | 4974233600 | 111700 | 111800 | 111800 | 111700 | 28 |
| 498 | 20240417 | 111700 | 4971103500 | 111800 | 111700 | 111900 | 111700 | 89 |
| 499 | 20240417 | 111600 | 4961155400 | 111900 | 111800 | 111900 | 111800 | 74 |
| 500 | 20240417 | 111500 | 4952879200 | 111800 | 111900 | 111900 | 111800 | 62 |
| 501 | 20240417 | 111400 | 4945946200 | 111900 | 111800 | 112000 | 111800 | 54 |
| 502 | 20240417 | 111300 | 4939904900 | 112000 | 111900 | 112000 | 111800 | 138 |
| 503 | 20240417 | 111200 | 4924458200 | 111800 | 111800 | 112000 | 111800 | 110 |
| 504 | 20240417 | 111100 | 4912149500 | 111900 | 111800 | 111900 | 111800 | 59 |
| 505 | 20240417 | 111000 | 4905548500 | 111900 | 111900 | 111900 | 111700 | 18 |
| 506 | 20240417 | 110900 | 4903536800 | 111900 | 111900 | 112000 | 111700 | 90 |
| 507 | 20240417 | 110800 | 4893473200 | 112000 | 112000 | 112000 | 111700 | 78 |
| 508 | 20240417 | 110700 | 4884741200 | 112000 | 111800 | 112000 | 111800 | 100 |
| 509 | 20240417 | 110600 | 4873559400 | 112000 | 111700 | 112000 | 111700 | 387 |
| 510 | 20240417 | 110500 | 4830278900 | 111800 | 111600 | 111800 | 111600 | 61 |
| 511 | 20240417 | 110400 | 4823468600 | 111600 | 111700 | 111700 | 111500 | 44 |
| 512 | 20240417 | 110300 | 4818557900 | 111800 | 111700 | 111800 | 111700 | 89 |
| 513 | 20240417 | 110200 | 4808613700 | 111800 | 111700 | 111800 | 111600 | 108 |
| 514 | 20240417 | 110100 | 4796551500 | 111700 | 111700 | 111800 | 111700 | 76 |
| 515 | 20240417 | 110000 | 4788061600 | 111700 | 111700 | 111800 | 111700 | 19 |
| 516 | 20240417 | 105900 | 4785937600 | 111900 | 111700 | 111900 | 111700 | 85 |
| 517 | 20240417 | 105800 | 4776434900 | 111800 | 111700 | 111900 | 111700 | 62 |
| 518 | 20240417 | 105700 | 4769508100 | 111900 | 111700 | 111900 | 111700 | 43 |
| 519 | 20240417 | 105600 | 4764700700 | 111900 | 111900 | 111900 | 111800 | 32 |
| 520 | 20240417 | 105500 | 4761122000 | 111800 | 111900 | 111900 | 111800 | 72 |
| 521 | 20240417 | 105400 | 4753069100 | 111800 | 111900 | 111900 | 111800 | 54 |
| 522 | 20240417 | 105300 | 4747027800 | 111900 | 111800 | 112000 | 111700 | 237 |
| 523 | 20240417 | 105200 | 4720518300 | 111800 | 111900 | 111900 | 111800 | 105 |
| 524 | 20240417 | 105100 | 4708778300 | 111900 | 111800 | 111900 | 111700 | 90 |
| 525 | 20240417 | 105000 | 4698716000 | 111800 | 111400 | 111800 | 111400 | 60 |
| 526 | 20240417 | 104900 | 4692023500 | 111300 | 111900 | 111900 | 111200 | 303 |
| 527 | 20240417 | 104800 | 4658289500 | 111900 | 112000 | 112000 | 111800 | 159 |
| 528 | 20240417 | 104700 | 4640496300 | 111900 | 111800 | 111900 | 111800 | 133 |
| 529 | 20240417 | 104600 | 4625620000 | 111700 | 111700 | 111900 | 111700 | 69 |
| 530 | 20240417 | 104500 | 4617907600 | 111900 | 111900 | 111900 | 111900 | 28 |
| 531 | 20240417 | 104400 | 4614774400 | 111600 | 111800 | 111900 | 111600 | 53 |
| 532 | 20240417 | 104300 | 4608855000 | 111600 | 111800 | 112000 | 111600 | 63 |
| 533 | 20240417 | 104200 | 4601810800 | 111800 | 112000 | 112000 | 111800 | 65 |
| 534 | 20240417 | 104100 | 4594537700 | 112000 | 111900 | 112000 | 111500 | 471 |
| 535 | 20240417 | 104000 | 4541795200 | 111900 | 111900 | 112000 | 111900 | 129 |
| 536 | 20240417 | 103900 | 4527351600 | 111900 | 111600 | 111900 | 111300 | 214 |
| 537 | 20240417 | 103800 | 4503443800 | 111700 | 111700 | 111800 | 111600 | 84 |
| 538 | 20240417 | 103700 | 4494058300 | 111800 | 111800 | 111800 | 111700 | 55 |
| 539 | 20240417 | 103600 | 4487913100 | 111700 | 111700 | 111800 | 111700 | 38 |
| 540 | 20240417 | 103500 | 4483666300 | 111700 | 111800 | 111900 | 111700 | 47 |
| 541 | 20240417 | 103400 | 4478408900 | 111800 | 111900 | 111900 | 111800 | 111 |
| 542 | 20240417 | 103300 | 4465998400 | 111900 | 111800 | 111900 | 111800 | 50 |
| 543 | 20240417 | 103200 | 4460406500 | 111900 | 111800 | 111900 | 111800 | 31 |
| 544 | 20240417 | 103100 | 4456939500 | 111800 | 111800 | 111900 | 111800 | 122 |
| 545 | 20240417 | 103000 | 4443299200 | 111900 | 111800 | 111900 | 111800 | 133 |
| 546 | 20240417 | 102900 | 4428428400 | 111700 | 111500 | 111700 | 111500 | 17 |
| 547 | 20240417 | 102800 | 4426530100 | 111800 | 111400 | 111800 | 111300 | 438 |
| 548 | 20240417 | 102700 | 4377717700 | 111500 | 111700 | 111700 | 111500 | 107 |
| 549 | 20240417 | 102600 | 4365777200 | 111700 | 111600 | 111700 | 111600 | 15 |
| 550 | 20240417 | 102500 | 4364101900 | 111700 | 111600 | 111700 | 111600 | 60 |
| 551 | 20240417 | 102400 | 4357402300 | 111600 | 111600 | 111600 | 111400 | 27 |
| 552 | 20240417 | 102300 | 4354389300 | 111600 | 111700 | 111700 | 111400 | 23 |
| 553 | 20240417 | 102200 | 4351821800 | 111700 | 111300 | 111700 | 111300 | 233 |
| 554 | 20240417 | 102100 | 4325832700 | 111400 | 111400 | 111400 | 111400 | 88 |
| 555 | 20240417 | 102000 | 4316029500 | 111500 | 111100 | 111600 | 111100 | 308 |
| 556 | 20240417 | 101900 | 4281745100 | 111200 | 111000 | 111200 | 111000 | 81 |
| 557 | 20240417 | 101800 | 4272745700 | 111000 | 111100 | 111100 | 111000 | 395 |
| 558 | 20240417 | 101700 | 4228892400 | 111100 | 111200 | 111200 | 111100 | 180 |
| 559 | 20240417 | 101600 | 4208890200 | 111200 | 111300 | 111300 | 111200 | 155 |
| 560 | 20240417 | 101500 | 4191642200 | 111300 | 111200 | 111400 | 111200 | 30 |
| 561 | 20240417 | 101400 | 4188302800 | 111400 | 111400 | 111400 | 111400 | 0 |
| 562 | 20240417 | 101300 | 4188302800 | 111400 | 111100 | 111400 | 111100 | 432 |
| 563 | 20240417 | 101200 | 4140241500 | 111100 | 111200 | 111200 | 111100 | 73 |
| 564 | 20240417 | 101100 | 4132131000 | 111200 | 111400 | 111400 | 111100 | 203 |
| 565 | 20240417 | 101000 | 4109543200 | 111300 | 111500 | 111500 | 111200 | 380 |
| 566 | 20240417 | 100900 | 4067238900 | 111500 | 111300 | 111500 | 111200 | 109 |
| 567 | 20240417 | 100800 | 4055103400 | 111300 | 111200 | 111300 | 111200 | 115 |
| 568 | 20240417 | 100700 | 4042314800 | 111100 | 111000 | 111200 | 111000 | 264 |
| 569 | 20240417 | 100600 | 4012981700 | 111100 | 111400 | 111400 | 111000 | 519 |
| 570 | 20240417 | 100500 | 3955302100 | 111300 | 111200 | 111400 | 111100 | 576 |
| 571 | 20240417 | 100400 | 3891238700 | 111200 | 112100 | 112100 | 111200 | 934 |
| 572 | 20240417 | 100300 | 3786985100 | 112100 | 112100 | 112200 | 112000 | 259 |
| 573 | 20240417 | 100200 | 3757936200 | 112100 | 112100 | 112200 | 112000 | 156 |
| 574 | 20240417 | 100100 | 3740447800 | 112100 | 112200 | 112200 | 112100 | 82 |
| 575 | 20240417 | 100000 | 3731254400 | 112200 | 112300 | 112300 | 112100 | 268 |
| 576 | 20240417 | 095900 | 3701182500 | 112300 | 112300 | 112400 | 112200 | 83 |
| 577 | 20240417 | 095800 | 3691865000 | 112300 | 112500 | 112500 | 112300 | 204 |
| 578 | 20240417 | 095700 | 3668943900 | 112500 | 112700 | 112700 | 112500 | 64 |
| 579 | 20240417 | 095600 | 3661736500 | 112700 | 112800 | 112800 | 112700 | 71 |
| 580 | 20240417 | 095500 | 3653729500 | 112900 | 112800 | 112900 | 112800 | 81 |
| 581 | 20240417 | 095400 | 3644590600 | 112900 | 113000 | 113000 | 112800 | 70 |
| 582 | 20240417 | 095300 | 3636683400 | 113000 | 112800 | 113000 | 112800 | 199 |
| 583 | 20240417 | 095200 | 3614214300 | 112900 | 112600 | 112900 | 112500 | 303 |
| 584 | 20240417 | 095100 | 3580077400 | 112700 | 112900 | 112900 | 112700 | 137 |
| 585 | 20240417 | 095000 | 3564626600 | 112900 | 112700 | 112900 | 112700 | 238 |
| 586 | 20240417 | 094900 | 3537775300 | 112700 | 112700 | 112700 | 112600 | 87 |
| 587 | 20240417 | 094800 | 3527973500 | 112600 | 112400 | 112700 | 112400 | 268 |
| 588 | 20240417 | 094700 | 3497814500 | 112400 | 112300 | 112400 | 112300 | 86 |
| 589 | 20240417 | 094600 | 3488152400 | 112300 | 112300 | 112400 | 112300 | 150 |
| 590 | 20240417 | 094500 | 3471304800 | 112400 | 112400 | 112400 | 112300 | 98 |
| 591 | 20240417 | 094400 | 3460292700 | 112300 | 112300 | 112400 | 112300 | 91 |
| 592 | 20240417 | 094300 | 3450071800 | 112200 | 112000 | 112300 | 112000 | 93 |
| 593 | 20240417 | 094200 | 3439646800 | 112200 | 111800 | 112200 | 111800 | 755 |
| 594 | 20240417 | 094100 | 3355130500 | 111900 | 112000 | 112100 | 111800 | 248 |
| 595 | 20240417 | 094000 | 3327365000 | 112100 | 112400 | 112400 | 112000 | 348 |
| 596 | 20240417 | 093900 | 3288318600 | 112500 | 112500 | 112600 | 112400 | 210 |
| 597 | 20240417 | 093800 | 3264700100 | 112600 | 112600 | 112600 | 112500 | 119 |
| 598 | 20240417 | 093700 | 3251304200 | 112700 | 112700 | 112700 | 112500 | 382 |
| 599 | 20240417 | 093600 | 3208262600 | 112700 | 112500 | 112700 | 112300 | 363 |
| 600 | 20240417 | 093500 | 3167399700 | 112600 | 112700 | 112700 | 112100 | 958 |
| 601 | 20240417 | 093400 | 3059633500 | 112800 | 113100 | 113100 | 112600 | 293 |
| 602 | 20240417 | 093300 | 3026594600 | 113100 | 113400 | 113500 | 112800 | 291 |
| 603 | 20240417 | 093200 | 2993663900 | 113400 | 113400 | 113500 | 113300 | 290 |
| 604 | 20240417 | 093100 | 2960781000 | 113600 | 113600 | 113600 | 113300 | 379 |
| 605 | 20240417 | 093000 | 2917783200 | 113700 | 114300 | 114300 | 113700 | 210 |
| 606 | 20240417 | 092900 | 2893824500 | 114300 | 114200 | 114300 | 114100 | 699 |
| 607 | 20240417 | 092800 | 2813957800 | 114100 | 114100 | 114200 | 114000 | 521 |
| 608 | 20240417 | 092700 | 2754531500 | 114000 | 113900 | 114000 | 113900 | 395 |
| 609 | 20240417 | 092600 | 2709510200 | 113900 | 113700 | 113900 | 113200 | 2318 |
| 610 | 20240417 | 092500 | 2446012800 | 113700 | 113600 | 113700 | 113600 | 390 |
| 611 | 20240417 | 092400 | 2401671300 | 113600 | 113600 | 113700 | 113500 | 573 |
| 612 | 20240417 | 092300 | 2336578200 | 113300 | 113400 | 113700 | 113300 | 1529 |
| 613 | 20240417 | 092200 | 2163006000 | 113300 | 112700 | 113300 | 112700 | 600 |
| 614 | 20240417 | 092100 | 2095229100 | 112600 | 112500 | 112600 | 112200 | 880 |
| 615 | 20240417 | 092000 | 1996328500 | 112400 | 111900 | 112400 | 111900 | 727 |
| 616 | 20240417 | 091900 | 1914777800 | 111900 | 112300 | 112400 | 111400 | 2468 |
| 617 | 20240417 | 091800 | 1639186000 | 112300 | 112500 | 112600 | 112300 | 846 |
| 618 | 20240417 | 091700 | 1544027100 | 112500 | 112400 | 112500 | 112300 | 770 |
| 619 | 20240417 | 091600 | 1457456400 | 112400 | 112200 | 112500 | 112100 | 1384 |
| 620 | 20240417 | 091500 | 1301915800 | 112100 | 111300 | 112200 | 111200 | 1562 |
| 621 | 20240417 | 091400 | 1127121000 | 111200 | 110700 | 111200 | 110500 | 404 |
| 622 | 20240417 | 091300 | 1082365100 | 110800 | 110800 | 110900 | 110800 | 218 |
| 623 | 20240417 | 091200 | 1058204700 | 110700 | 110300 | 110900 | 110300 | 550 |
| 624 | 20240417 | 091100 | 997390600 | 110500 | 110400 | 110500 | 110300 | 286 |
| 625 | 20240417 | 091000 | 965823500 | 110500 | 110600 | 110600 | 110400 | 113 |
| 626 | 20240417 | 090900 | 953345800 | 110500 | 110500 | 110600 | 110500 | 63 |
| 627 | 20240417 | 090800 | 946384000 | 110500 | 110500 | 110700 | 110400 | 201 |
| 628 | 20240417 | 090700 | 924173500 | 110600 | 110400 | 110600 | 110400 | 151 |
| 629 | 20240417 | 090600 | 907486400 | 110400 | 110100 | 110400 | 110100 | 222 |
| 630 | 20240417 | 090500 | 882999700 | 110200 | 110400 | 110500 | 110100 | 909 |
| 631 | 20240417 | 090400 | 782734600 | 110500 | 110500 | 110600 | 110400 | 606 |
| 632 | 20240417 | 090300 | 715791500 | 110500 | 110300 | 110600 | 109900 | 2189 |
| 633 | 20240417 | 090200 | 474555000 | 110200 | 110800 | 110900 | 110100 | 1692 |
| 634 | 20240417 | 090100 | 287601600 | 110500 | 111700 | 111800 | 110500 | 1236 |
| 635 | 20240417 | 090000 | 150238300 | 111800 | 112000 | 112000 | 111500 | 1342 |