37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 193200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 3 | 20240416 | 193100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 4 | 20240416 | 193000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 5 | 20240416 | 192900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 6 | 20240416 | 192800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 7 | 20240416 | 192700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 8 | 20240416 | 192600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 9 | 20240416 | 192500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 10 | 20240416 | 192400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 11 | 20240416 | 192300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 12 | 20240416 | 192200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 13 | 20240416 | 192100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 14 | 20240416 | 192000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 15 | 20240416 | 191900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 16 | 20240416 | 191800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 17 | 20240416 | 191700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 18 | 20240416 | 191600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 19 | 20240416 | 191500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 20 | 20240416 | 191400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 21 | 20240416 | 191300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 22 | 20240416 | 191200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 23 | 20240416 | 191100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 24 | 20240416 | 191000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 25 | 20240416 | 190900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 26 | 20240416 | 190800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 27 | 20240416 | 190700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 28 | 20240416 | 190600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 29 | 20240416 | 190500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 30 | 20240416 | 190400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 31 | 20240416 | 190300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 32 | 20240416 | 190200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 33 | 20240416 | 190100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 34 | 20240416 | 190000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 35 | 20240416 | 185900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 36 | 20240416 | 185800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 37 | 20240416 | 185700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 38 | 20240416 | 185600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 39 | 20240416 | 185500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 40 | 20240416 | 185400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 41 | 20240416 | 185300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 42 | 20240416 | 185200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 43 | 20240416 | 185100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 44 | 20240416 | 185000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 45 | 20240416 | 184900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 46 | 20240416 | 184800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 47 | 20240416 | 184700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 48 | 20240416 | 184600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 49 | 20240416 | 184500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 50 | 20240416 | 184400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 51 | 20240416 | 184300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 52 | 20240416 | 184200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 53 | 20240416 | 184100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 54 | 20240416 | 184000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 55 | 20240416 | 183900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 56 | 20240416 | 183800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 57 | 20240416 | 183700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 58 | 20240416 | 183600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 59 | 20240416 | 183500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 60 | 20240416 | 183400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 61 | 20240416 | 183300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 62 | 20240416 | 183200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 63 | 20240416 | 183100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 64 | 20240416 | 183000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 65 | 20240416 | 182900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 66 | 20240416 | 182800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 67 | 20240416 | 182700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 68 | 20240416 | 182600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 69 | 20240416 | 182500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 70 | 20240416 | 182400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 71 | 20240416 | 182300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 72 | 20240416 | 182200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 73 | 20240416 | 182100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 74 | 20240416 | 182000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 75 | 20240416 | 181900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 76 | 20240416 | 181800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 77 | 20240416 | 181700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 78 | 20240416 | 181600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 79 | 20240416 | 181500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 80 | 20240416 | 181400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 81 | 20240416 | 181300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 82 | 20240416 | 181200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 83 | 20240416 | 181100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 84 | 20240416 | 181000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 85 | 20240416 | 180900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 86 | 20240416 | 180800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 87 | 20240416 | 180700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 88 | 20240416 | 180600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 89 | 20240416 | 180500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 90 | 20240416 | 180400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 91 | 20240416 | 180300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 92 | 20240416 | 180200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 93 | 20240416 | 180100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 94 | 20240416 | 180000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 95 | 20240416 | 175900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 96 | 20240416 | 175800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 97 | 20240416 | 175700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 98 | 20240416 | 175600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 99 | 20240416 | 175500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 100 | 20240416 | 175400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 101 | 20240416 | 175300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 102 | 20240416 | 175200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 103 | 20240416 | 175100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 104 | 20240416 | 175000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 105 | 20240416 | 174900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 106 | 20240416 | 174800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 107 | 20240416 | 174700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 108 | 20240416 | 174600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 109 | 20240416 | 174500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 110 | 20240416 | 174400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 111 | 20240416 | 174300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 112 | 20240416 | 174200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 113 | 20240416 | 174100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 114 | 20240416 | 174000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 115 | 20240416 | 173900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 116 | 20240416 | 173800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 117 | 20240416 | 173700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 118 | 20240416 | 173600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 119 | 20240416 | 173500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 120 | 20240416 | 173400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 121 | 20240416 | 173300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 122 | 20240416 | 173200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 123 | 20240416 | 173100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 124 | 20240416 | 173000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 125 | 20240416 | 172900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 126 | 20240416 | 172800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 127 | 20240416 | 172700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 128 | 20240416 | 172600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 129 | 20240416 | 172500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 130 | 20240416 | 172400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 131 | 20240416 | 172300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 132 | 20240416 | 172200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 133 | 20240416 | 172100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 134 | 20240416 | 172000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 135 | 20240416 | 171900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 136 | 20240416 | 171800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 137 | 20240416 | 171700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 138 | 20240416 | 171600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 139 | 20240416 | 171500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 140 | 20240416 | 171400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 141 | 20240416 | 171300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 142 | 20240416 | 171200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 143 | 20240416 | 171100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 144 | 20240416 | 171000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 145 | 20240416 | 170900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 146 | 20240416 | 170800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 147 | 20240416 | 170700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 148 | 20240416 | 170600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 149 | 20240416 | 170500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 150 | 20240416 | 170400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 151 | 20240416 | 170300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 152 | 20240416 | 170200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 153 | 20240416 | 170100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 154 | 20240416 | 170000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 155 | 20240416 | 165900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 156 | 20240416 | 165800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 157 | 20240416 | 165700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 158 | 20240416 | 165600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 159 | 20240416 | 165500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 160 | 20240416 | 165400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 161 | 20240416 | 165300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 162 | 20240416 | 165200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 163 | 20240416 | 165100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 164 | 20240416 | 165000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 165 | 20240416 | 164900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 166 | 20240416 | 164800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 167 | 20240416 | 164700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 168 | 20240416 | 164600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 169 | 20240416 | 164500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 170 | 20240416 | 164400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 171 | 20240416 | 164300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 172 | 20240416 | 164200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 173 | 20240416 | 164100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 174 | 20240416 | 164000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 175 | 20240416 | 163900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 176 | 20240416 | 163800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 177 | 20240416 | 163700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 178 | 20240416 | 163600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 179 | 20240416 | 163500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 180 | 20240416 | 163400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 181 | 20240416 | 163300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 182 | 20240416 | 163200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 183 | 20240416 | 163100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 184 | 20240416 | 163000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 185 | 20240416 | 162900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 186 | 20240416 | 162800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 187 | 20240416 | 162700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 188 | 20240416 | 162600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 189 | 20240416 | 162500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 190 | 20240416 | 162400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 191 | 20240416 | 162300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 192 | 20240416 | 162200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 193 | 20240416 | 162100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 194 | 20240416 | 162000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 195 | 20240416 | 161900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 196 | 20240416 | 161800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 197 | 20240416 | 161700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 198 | 20240416 | 161600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 199 | 20240416 | 161500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 200 | 20240416 | 161400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 201 | 20240416 | 161300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 202 | 20240416 | 161200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 203 | 20240416 | 161100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 204 | 20240416 | 161000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 205 | 20240416 | 160900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 206 | 20240416 | 160800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 207 | 20240416 | 160700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 208 | 20240416 | 160600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 209 | 20240416 | 160500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 210 | 20240416 | 160400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 211 | 20240416 | 160300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 212 | 20240416 | 160200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 213 | 20240416 | 160100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 214 | 20240416 | 160000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 215 | 20240416 | 155900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 216 | 20240416 | 155800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 217 | 20240416 | 155700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 218 | 20240416 | 155600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 219 | 20240416 | 155500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 220 | 20240416 | 155400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 221 | 20240416 | 155300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 222 | 20240416 | 155200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 223 | 20240416 | 155100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 224 | 20240416 | 155000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 225 | 20240416 | 154900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 226 | 20240416 | 154800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 227 | 20240416 | 154700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 228 | 20240416 | 154600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 229 | 20240416 | 154500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 230 | 20240416 | 154400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 231 | 20240416 | 154300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 232 | 20240416 | 154200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 233 | 20240416 | 154100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 234 | 20240416 | 154000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 235 | 20240416 | 153900 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 236 | 20240416 | 153800 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 237 | 20240416 | 153700 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 238 | 20240416 | 153600 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 239 | 20240416 | 153500 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 240 | 20240416 | 153400 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 241 | 20240416 | 153300 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 242 | 20240416 | 153200 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 243 | 20240416 | 153100 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 0 |
| 244 | 20240416 | 153000 | 51870511200 | 145900 | 145900 | 145900 | 145900 | 10668 |
| 245 | 20240416 | 152900 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 246 | 20240416 | 152800 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 247 | 20240416 | 152700 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 248 | 20240416 | 152600 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 249 | 20240416 | 152500 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 250 | 20240416 | 152400 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 251 | 20240416 | 152300 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 252 | 20240416 | 152200 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 253 | 20240416 | 152100 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 254 | 20240416 | 152000 | 50314050000 | 145900 | 145900 | 145900 | 145900 | 0 |
| 255 | 20240416 | 151900 | 50314050000 | 145900 | 146100 | 146100 | 145000 | 7156 |
| 256 | 20240416 | 151800 | 49273721100 | 146000 | 145800 | 146100 | 145600 | 1857 |
| 257 | 20240416 | 151700 | 49002927100 | 145800 | 145500 | 145800 | 145500 | 1693 |
| 258 | 20240416 | 151600 | 48756358800 | 145600 | 145200 | 145700 | 145100 | 3206 |
| 259 | 20240416 | 151500 | 48290139400 | 145200 | 145300 | 145400 | 145100 | 2416 |
| 260 | 20240416 | 151400 | 47939184000 | 145400 | 145200 | 145400 | 145100 | 3577 |
| 261 | 20240416 | 151300 | 47419782800 | 145300 | 145300 | 145400 | 145200 | 3621 |
| 262 | 20240416 | 151200 | 46893763700 | 145400 | 145500 | 145600 | 145300 | 4019 |
| 263 | 20240416 | 151100 | 46309412000 | 145500 | 145600 | 145700 | 145500 | 3010 |
| 264 | 20240416 | 151000 | 45871398000 | 145600 | 145600 | 145700 | 145500 | 1711 |
| 265 | 20240416 | 150900 | 45622236600 | 145600 | 145600 | 145700 | 145600 | 2188 |
| 266 | 20240416 | 150800 | 45303658600 | 145700 | 145800 | 145900 | 145600 | 1076 |
| 267 | 20240416 | 150700 | 45146879800 | 145800 | 145800 | 145800 | 145700 | 1442 |
| 268 | 20240416 | 150600 | 44936748300 | 145800 | 145900 | 145900 | 145700 | 880 |
| 269 | 20240416 | 150500 | 44808473400 | 145800 | 145800 | 145900 | 145700 | 899 |
| 270 | 20240416 | 150400 | 44677413200 | 145900 | 145800 | 146000 | 145800 | 836 |
| 271 | 20240416 | 150300 | 44555469400 | 145900 | 145700 | 145900 | 145600 | 2602 |
| 272 | 20240416 | 150200 | 44176310100 | 145600 | 145800 | 145800 | 145600 | 1703 |
| 273 | 20240416 | 150100 | 43928239900 | 145800 | 145900 | 145900 | 145700 | 2420 |
| 274 | 20240416 | 150000 | 43575584200 | 145900 | 145800 | 146000 | 145800 | 1111 |
| 275 | 20240416 | 145900 | 43413540400 | 145800 | 146000 | 146000 | 145800 | 1037 |
| 276 | 20240416 | 145800 | 43262220500 | 146000 | 146000 | 146100 | 145900 | 828 |
| 277 | 20240416 | 145700 | 43141348300 | 146000 | 146000 | 146100 | 145900 | 1796 |
| 278 | 20240416 | 145600 | 42879087700 | 146100 | 146100 | 146300 | 146000 | 1543 |
| 279 | 20240416 | 145500 | 42653669700 | 146000 | 145900 | 146100 | 145700 | 1283 |
| 280 | 20240416 | 145400 | 42466517900 | 145800 | 145800 | 145900 | 145600 | 1075 |
| 281 | 20240416 | 145300 | 42309837000 | 145800 | 146000 | 146000 | 145800 | 2384 |
| 282 | 20240416 | 145200 | 41962012000 | 145900 | 146100 | 146100 | 145900 | 1430 |
| 283 | 20240416 | 145100 | 41753251000 | 146000 | 146100 | 146200 | 145900 | 1259 |
| 284 | 20240416 | 145000 | 41569445500 | 146100 | 146000 | 146300 | 145900 | 6449 |
| 285 | 20240416 | 144900 | 40627660100 | 146100 | 146200 | 146300 | 146000 | 1610 |
| 286 | 20240416 | 144800 | 40392461800 | 146200 | 146200 | 146400 | 146100 | 1772 |
| 287 | 20240416 | 144700 | 40133403000 | 146300 | 146300 | 146400 | 146200 | 1091 |
| 288 | 20240416 | 144600 | 39973814600 | 146200 | 146300 | 146600 | 146100 | 2127 |
| 289 | 20240416 | 144500 | 39662519900 | 146300 | 146200 | 146400 | 146100 | 1304 |
| 290 | 20240416 | 144400 | 39471913800 | 146200 | 146300 | 146300 | 146100 | 1025 |
| 291 | 20240416 | 144300 | 39322064900 | 146300 | 146400 | 146400 | 146200 | 1128 |
| 292 | 20240416 | 144200 | 39157033000 | 146400 | 146400 | 146500 | 146400 | 719 |
| 293 | 20240416 | 144100 | 39051766800 | 146400 | 146500 | 146500 | 146300 | 900 |
| 294 | 20240416 | 144000 | 38920046100 | 146500 | 146400 | 146500 | 146400 | 1429 |
| 295 | 20240416 | 143900 | 38710773400 | 146400 | 146500 | 146600 | 146400 | 1043 |
| 296 | 20240416 | 143800 | 38558019700 | 146500 | 146400 | 146600 | 146300 | 1251 |
| 297 | 20240416 | 143700 | 38374841200 | 146400 | 146400 | 146500 | 146300 | 1144 |
| 298 | 20240416 | 143600 | 38207330000 | 146400 | 146500 | 146600 | 146400 | 1909 |
| 299 | 20240416 | 143500 | 37927740200 | 146400 | 146500 | 146500 | 146300 | 1154 |
| 300 | 20240416 | 143400 | 37758762500 | 146500 | 146600 | 146700 | 146400 | 2507 |
| 301 | 20240416 | 143300 | 37391291700 | 146600 | 146500 | 146600 | 146400 | 1502 |
| 302 | 20240416 | 143200 | 37171246000 | 146600 | 147100 | 147100 | 146500 | 3734 |
| 303 | 20240416 | 143100 | 36622649600 | 147100 | 147100 | 147200 | 147000 | 922 |
| 304 | 20240416 | 143000 | 36487044600 | 147100 | 147000 | 147100 | 147000 | 821 |
| 305 | 20240416 | 142900 | 36366334500 | 147000 | 147100 | 147200 | 147000 | 1186 |
| 306 | 20240416 | 142800 | 36191919300 | 147100 | 147100 | 147100 | 147000 | 606 |
| 307 | 20240416 | 142700 | 36102797600 | 147100 | 147200 | 147200 | 147100 | 696 |
| 308 | 20240416 | 142600 | 36000406400 | 147100 | 147200 | 147200 | 147100 | 1033 |
| 309 | 20240416 | 142500 | 35848446400 | 147100 | 147200 | 147200 | 147100 | 770 |
| 310 | 20240416 | 142400 | 35735171600 | 147200 | 147200 | 147300 | 147200 | 825 |
| 311 | 20240416 | 142300 | 35613730900 | 147200 | 147300 | 147400 | 147200 | 959 |
| 312 | 20240416 | 142200 | 35472479900 | 147300 | 147300 | 147400 | 147300 | 380 |
| 313 | 20240416 | 142100 | 35416503100 | 147300 | 147400 | 147400 | 147300 | 344 |
| 314 | 20240416 | 142000 | 35365830000 | 147300 | 147400 | 147500 | 147300 | 1321 |
| 315 | 20240416 | 141900 | 35171227500 | 147400 | 147500 | 147500 | 147300 | 1041 |
| 316 | 20240416 | 141800 | 35017774200 | 147500 | 147700 | 147700 | 147500 | 1318 |
| 317 | 20240416 | 141700 | 34823288800 | 147600 | 147600 | 147700 | 147600 | 382 |
| 318 | 20240416 | 141600 | 34766904400 | 147600 | 147700 | 147700 | 147600 | 506 |
| 319 | 20240416 | 141500 | 34692190500 | 147800 | 147600 | 147800 | 147600 | 1221 |
| 320 | 20240416 | 141400 | 34511945800 | 147700 | 147600 | 147700 | 147500 | 821 |
| 321 | 20240416 | 141300 | 34390743100 | 147600 | 147600 | 147700 | 147500 | 630 |
| 322 | 20240416 | 141200 | 34297757100 | 147600 | 147600 | 147700 | 147500 | 1436 |
| 323 | 20240416 | 141100 | 34085906400 | 147600 | 147900 | 147900 | 147600 | 534 |
| 324 | 20240416 | 141000 | 34006989800 | 148000 | 148000 | 148100 | 147900 | 443 |
| 325 | 20240416 | 140900 | 33941435400 | 148000 | 148300 | 148300 | 148000 | 896 |
| 326 | 20240416 | 140800 | 33808668800 | 148200 | 148300 | 148300 | 148200 | 86 |
| 327 | 20240416 | 140700 | 33795920400 | 148300 | 148200 | 148300 | 148200 | 186 |
| 328 | 20240416 | 140600 | 33768338700 | 148300 | 148300 | 148300 | 148200 | 439 |
| 329 | 20240416 | 140500 | 33703254900 | 148400 | 148300 | 148400 | 148300 | 503 |
| 330 | 20240416 | 140400 | 33628648300 | 148300 | 148400 | 148500 | 148300 | 120 |
| 331 | 20240416 | 140300 | 33610834900 | 148300 | 148400 | 148500 | 148300 | 298 |
| 332 | 20240416 | 140200 | 33566609400 | 148400 | 148200 | 148400 | 148100 | 487 |
| 333 | 20240416 | 140100 | 33494402000 | 148200 | 148400 | 148400 | 148100 | 468 |
| 334 | 20240416 | 140000 | 33425029200 | 148400 | 148400 | 148400 | 148300 | 372 |
| 335 | 20240416 | 135900 | 33369858100 | 148300 | 148000 | 148300 | 148000 | 1519 |
| 336 | 20240416 | 135800 | 33144791400 | 148000 | 148200 | 148200 | 148000 | 516 |
| 337 | 20240416 | 135700 | 33068383600 | 148100 | 148100 | 148100 | 148000 | 505 |
| 338 | 20240416 | 135600 | 32993595800 | 148100 | 148000 | 148200 | 148000 | 455 |
| 339 | 20240416 | 135500 | 32926212700 | 148100 | 147900 | 148100 | 147900 | 670 |
| 340 | 20240416 | 135400 | 32827063500 | 148000 | 148000 | 148100 | 147900 | 788 |
| 341 | 20240416 | 135300 | 32710414300 | 148000 | 147900 | 148000 | 147900 | 1286 |
| 342 | 20240416 | 135200 | 32520091600 | 147900 | 147900 | 148000 | 147900 | 121 |
| 343 | 20240416 | 135100 | 32502195600 | 147900 | 147600 | 148000 | 147600 | 1080 |
| 344 | 20240416 | 135000 | 32342537500 | 147600 | 147600 | 147700 | 147600 | 393 |
| 345 | 20240416 | 134900 | 32284517900 | 147600 | 147700 | 147800 | 147600 | 859 |
| 346 | 20240416 | 134800 | 32157609900 | 147700 | 147700 | 147800 | 147700 | 237 |
| 347 | 20240416 | 134700 | 32122603800 | 147700 | 147700 | 147700 | 147700 | 658 |
| 348 | 20240416 | 134600 | 32025417200 | 147700 | 147700 | 147800 | 147700 | 43 |
| 349 | 20240416 | 134500 | 32019065900 | 147700 | 147700 | 147700 | 147700 | 151 |
| 350 | 20240416 | 134400 | 31996763200 | 147700 | 147700 | 147800 | 147700 | 145 |
| 351 | 20240416 | 134300 | 31975342700 | 147700 | 147900 | 148000 | 147600 | 548 |
| 352 | 20240416 | 134200 | 31894314400 | 148000 | 147600 | 148000 | 147600 | 1005 |
| 353 | 20240416 | 134100 | 31745846600 | 147600 | 147600 | 147700 | 147600 | 50 |
| 354 | 20240416 | 134000 | 31738464700 | 147700 | 147600 | 147700 | 147600 | 165 |
| 355 | 20240416 | 133900 | 31714107100 | 147700 | 147500 | 147700 | 147500 | 1137 |
| 356 | 20240416 | 133800 | 31546290100 | 147600 | 147500 | 147600 | 147500 | 134 |
| 357 | 20240416 | 133700 | 31526520200 | 147500 | 147400 | 147600 | 147400 | 670 |
| 358 | 20240416 | 133600 | 31427686900 | 147400 | 147500 | 147600 | 147300 | 925 |
| 359 | 20240416 | 133500 | 31291338300 | 147500 | 147600 | 147600 | 147400 | 894 |
| 360 | 20240416 | 133400 | 31159468200 | 147600 | 147500 | 147600 | 147500 | 576 |
| 361 | 20240416 | 133300 | 31074490100 | 147500 | 147700 | 147700 | 147500 | 6435 |
| 362 | 20240416 | 133200 | 30125152000 | 147700 | 147900 | 147900 | 147700 | 1249 |
| 363 | 20240416 | 133100 | 29940631700 | 148000 | 147700 | 148000 | 147700 | 1726 |
| 364 | 20240416 | 133000 | 29685556700 | 147700 | 147800 | 147800 | 147700 | 636 |
| 365 | 20240416 | 132900 | 29591612400 | 147700 | 147900 | 147900 | 147700 | 1230 |
| 366 | 20240416 | 132800 | 29409835500 | 147800 | 147900 | 147900 | 147800 | 497 |
| 367 | 20240416 | 132700 | 29336374700 | 147900 | 147900 | 147900 | 147800 | 459 |
| 368 | 20240416 | 132600 | 29268505600 | 147900 | 147900 | 147900 | 147800 | 206 |
| 369 | 20240416 | 132500 | 29238038700 | 147900 | 147900 | 148000 | 147800 | 576 |
| 370 | 20240416 | 132400 | 29152848800 | 147900 | 147900 | 148000 | 147900 | 237 |
| 371 | 20240416 | 132300 | 29117796200 | 147900 | 148000 | 148000 | 147900 | 676 |
| 372 | 20240416 | 132200 | 29017806400 | 148000 | 148000 | 148100 | 147900 | 3922 |
| 373 | 20240416 | 132100 | 28437278900 | 148000 | 148100 | 148100 | 148000 | 1142 |
| 374 | 20240416 | 132000 | 28268257000 | 148100 | 148000 | 148100 | 148000 | 88 |
| 375 | 20240416 | 131900 | 28255225700 | 148100 | 148100 | 148200 | 148100 | 179 |
| 376 | 20240416 | 131800 | 28228715100 | 148100 | 148100 | 148200 | 148100 | 156 |
| 377 | 20240416 | 131700 | 28205611400 | 148100 | 148100 | 148200 | 148100 | 372 |
| 378 | 20240416 | 131600 | 28150518000 | 148100 | 148200 | 148300 | 148100 | 368 |
| 379 | 20240416 | 131500 | 28095981400 | 148300 | 148100 | 148300 | 148000 | 983 |
| 380 | 20240416 | 131400 | 27950342200 | 148100 | 148000 | 148100 | 148000 | 209 |
| 381 | 20240416 | 131300 | 27919402900 | 148000 | 148100 | 148100 | 148000 | 366 |
| 382 | 20240416 | 131200 | 27865214700 | 148100 | 148100 | 148100 | 148100 | 1036 |
| 383 | 20240416 | 131100 | 27711783100 | 148100 | 148100 | 148200 | 148100 | 124 |
| 384 | 20240416 | 131000 | 27693410900 | 148100 | 148200 | 148200 | 148100 | 150 |
| 385 | 20240416 | 130900 | 27671193500 | 148100 | 148200 | 148200 | 148100 | 426 |
| 386 | 20240416 | 130800 | 27608082800 | 148200 | 148200 | 148200 | 148100 | 191 |
| 387 | 20240416 | 130700 | 27579780300 | 148100 | 148100 | 148200 | 148100 | 699 |
| 388 | 20240416 | 130600 | 27476249100 | 148200 | 148200 | 148200 | 148100 | 413 |
| 389 | 20240416 | 130500 | 27415044500 | 148200 | 148200 | 148300 | 148200 | 58 |
| 390 | 20240416 | 130400 | 27406447700 | 148200 | 148300 | 148300 | 148200 | 347 |
| 391 | 20240416 | 130300 | 27355020700 | 148200 | 148300 | 148400 | 148200 | 285 |
| 392 | 20240416 | 130200 | 27312753300 | 148300 | 148500 | 148500 | 148300 | 988 |
| 393 | 20240416 | 130100 | 27166108300 | 148500 | 148400 | 148500 | 148300 | 100 |
| 394 | 20240416 | 130000 | 27151267300 | 148400 | 148300 | 148400 | 148300 | 908 |
| 395 | 20240416 | 125900 | 27016526200 | 148300 | 148400 | 148500 | 148300 | 94 |
| 396 | 20240416 | 125800 | 27002574700 | 148500 | 148500 | 148500 | 148300 | 549 |
| 397 | 20240416 | 125700 | 26921071400 | 148500 | 148700 | 148700 | 148500 | 105 |
| 398 | 20240416 | 125600 | 26905476300 | 148700 | 148700 | 148800 | 148500 | 264 |
| 399 | 20240416 | 125500 | 26866231900 | 148700 | 148800 | 148800 | 148500 | 353 |
| 400 | 20240416 | 125400 | 26813712700 | 148900 | 148800 | 148900 | 148800 | 196 |
| 401 | 20240416 | 125300 | 26784529900 | 148900 | 148800 | 148900 | 148500 | 617 |
| 402 | 20240416 | 125200 | 26692686000 | 148800 | 148900 | 148900 | 148500 | 292 |
| 403 | 20240416 | 125100 | 26649240700 | 148900 | 148900 | 149000 | 148900 | 463 |
| 404 | 20240416 | 125000 | 26580299600 | 148900 | 148700 | 149000 | 148700 | 1294 |
| 405 | 20240416 | 124900 | 26387633900 | 148700 | 148600 | 148800 | 148600 | 84 |
| 406 | 20240416 | 124800 | 26375139400 | 148800 | 148700 | 148900 | 148200 | 991 |
| 407 | 20240416 | 124700 | 26227671600 | 148500 | 148500 | 148900 | 148200 | 1316 |
| 408 | 20240416 | 124600 | 26031953000 | 148500 | 148500 | 148600 | 148500 | 515 |
| 409 | 20240416 | 124500 | 25955471200 | 148600 | 148000 | 148600 | 148000 | 3438 |
| 410 | 20240416 | 124400 | 25445790500 | 148000 | 148000 | 148100 | 148000 | 236 |
| 411 | 20240416 | 124300 | 25410853000 | 148000 | 148000 | 148100 | 148000 | 432 |
| 412 | 20240416 | 124200 | 25346916200 | 148000 | 148100 | 148100 | 148000 | 139 |
| 413 | 20240416 | 124100 | 25326343200 | 148000 | 148000 | 148100 | 148000 | 260 |
| 414 | 20240416 | 124000 | 25287851000 | 148100 | 148100 | 148200 | 148000 | 392 |
| 415 | 20240416 | 123900 | 25229817900 | 148100 | 148100 | 148200 | 148100 | 187 |
| 416 | 20240416 | 123800 | 25202121000 | 148100 | 148100 | 148200 | 148100 | 250 |
| 417 | 20240416 | 123700 | 25165095500 | 148100 | 148100 | 148100 | 148000 | 154 |
| 418 | 20240416 | 123600 | 25142291900 | 148000 | 148100 | 148200 | 148000 | 1807 |
| 419 | 20240416 | 123500 | 24874675200 | 148100 | 148100 | 148200 | 148100 | 189 |
| 420 | 20240416 | 123400 | 24846682300 | 148200 | 148200 | 148200 | 148100 | 143 |
| 421 | 20240416 | 123300 | 24825490800 | 148100 | 148200 | 148200 | 148100 | 915 |
| 422 | 20240416 | 123200 | 24689916000 | 148200 | 148200 | 148200 | 148100 | 402 |
| 423 | 20240416 | 123100 | 24630343800 | 148100 | 148200 | 148200 | 148100 | 396 |
| 424 | 20240416 | 123000 | 24571668400 | 148200 | 148300 | 148300 | 148200 | 888 |
| 425 | 20240416 | 122900 | 24440066100 | 148200 | 148300 | 148300 | 148200 | 659 |
| 426 | 20240416 | 122800 | 24342367200 | 148300 | 148300 | 148300 | 148300 | 501 |
| 427 | 20240416 | 122700 | 24268068900 | 148300 | 148400 | 148500 | 148300 | 352 |
| 428 | 20240416 | 122600 | 24215832100 | 148400 | 148400 | 148400 | 148400 | 87 |
| 429 | 20240416 | 122500 | 24202921300 | 148400 | 148500 | 148500 | 148400 | 481 |
| 430 | 20240416 | 122400 | 24131530900 | 148500 | 148500 | 148500 | 148500 | 390 |
| 431 | 20240416 | 122300 | 24073615900 | 148500 | 148500 | 148600 | 148500 | 196 |
| 432 | 20240416 | 122200 | 24044509600 | 148500 | 148500 | 148500 | 148500 | 256 |
| 433 | 20240416 | 122100 | 24006493600 | 148500 | 148500 | 148500 | 148500 | 402 |
| 434 | 20240416 | 122000 | 23946796600 | 148500 | 148500 | 148600 | 148500 | 1035 |
| 435 | 20240416 | 121900 | 23793097600 | 148500 | 148600 | 148700 | 148500 | 307 |
| 436 | 20240416 | 121800 | 23747477300 | 148600 | 148600 | 148600 | 148500 | 115 |
| 437 | 20240416 | 121700 | 23730388500 | 148600 | 148600 | 148700 | 148500 | 1474 |
| 438 | 20240416 | 121600 | 23511373200 | 148700 | 148700 | 148700 | 148600 | 27 |
| 439 | 20240416 | 121500 | 23507360000 | 148700 | 148700 | 148700 | 148600 | 85 |
| 440 | 20240416 | 121400 | 23494726800 | 148600 | 148900 | 148900 | 148600 | 471 |
| 441 | 20240416 | 121300 | 23424695100 | 148800 | 148900 | 148900 | 148800 | 230 |
| 442 | 20240416 | 121200 | 23390468300 | 148800 | 148700 | 148900 | 148700 | 682 |
| 443 | 20240416 | 121100 | 23288987000 | 148700 | 148700 | 148700 | 148600 | 228 |
| 444 | 20240416 | 121000 | 23255084800 | 148800 | 148800 | 148900 | 148700 | 688 |
| 445 | 20240416 | 120900 | 23152721700 | 148900 | 148800 | 148900 | 148800 | 177 |
| 446 | 20240416 | 120800 | 23126381600 | 148800 | 148800 | 148900 | 148800 | 88 |
| 447 | 20240416 | 120700 | 23113286100 | 148800 | 148800 | 148900 | 148800 | 36 |
| 448 | 20240416 | 120600 | 23107928500 | 148800 | 148800 | 148800 | 148800 | 504 |
| 449 | 20240416 | 120500 | 23032933300 | 148800 | 148800 | 148900 | 148800 | 33 |
| 450 | 20240416 | 120400 | 23028022800 | 148800 | 148800 | 148900 | 148800 | 60 |
| 451 | 20240416 | 120300 | 23019094600 | 148800 | 148700 | 148800 | 148700 | 496 |
| 452 | 20240416 | 120200 | 22945313500 | 148800 | 148700 | 148800 | 148700 | 419 |
| 453 | 20240416 | 120100 | 22883002900 | 148700 | 148600 | 148700 | 148600 | 494 |
| 454 | 20240416 | 120000 | 22809577600 | 148600 | 148600 | 148700 | 148600 | 280 |
| 455 | 20240416 | 115900 | 22767968300 | 148600 | 148600 | 148700 | 148600 | 311 |
| 456 | 20240416 | 115800 | 22721748900 | 148700 | 148600 | 148700 | 148600 | 168 |
| 457 | 20240416 | 115700 | 22696783000 | 148700 | 148600 | 148700 | 148600 | 224 |
| 458 | 20240416 | 115600 | 22663479600 | 148600 | 148600 | 148700 | 148600 | 166 |
| 459 | 20240416 | 115500 | 22638807400 | 148700 | 148900 | 148900 | 148600 | 403 |
| 460 | 20240416 | 115400 | 22578867000 | 148900 | 148700 | 149000 | 148600 | 1277 |
| 461 | 20240416 | 115300 | 22388879900 | 148700 | 148600 | 148700 | 148600 | 267 |
| 462 | 20240416 | 115200 | 22349195700 | 148600 | 148600 | 148700 | 148600 | 524 |
| 463 | 20240416 | 115100 | 22271323500 | 148600 | 148600 | 148700 | 148600 | 299 |
| 464 | 20240416 | 115000 | 22226891400 | 148700 | 148700 | 148700 | 148600 | 189 |
| 465 | 20240416 | 114900 | 22198804400 | 148700 | 148600 | 148700 | 148600 | 154 |
| 466 | 20240416 | 114800 | 22175912900 | 148500 | 148600 | 148700 | 148500 | 543 |
| 467 | 20240416 | 114700 | 22095215900 | 148600 | 148700 | 148700 | 148600 | 404 |
| 468 | 20240416 | 114600 | 22035168700 | 148600 | 148500 | 148700 | 148400 | 1576 |
| 469 | 20240416 | 114500 | 21801075200 | 148500 | 148500 | 148600 | 148500 | 269 |
| 470 | 20240416 | 114400 | 21761126800 | 148500 | 148600 | 148600 | 148500 | 310 |
| 471 | 20240416 | 114300 | 21715089600 | 148600 | 148600 | 148600 | 148500 | 356 |
| 472 | 20240416 | 114200 | 21662221500 | 148600 | 148600 | 148600 | 148500 | 338 |
| 473 | 20240416 | 114100 | 21612026900 | 148500 | 148500 | 148600 | 148500 | 140 |
| 474 | 20240416 | 114000 | 21591227900 | 148500 | 148600 | 148700 | 148500 | 571 |
| 475 | 20240416 | 113900 | 21506390600 | 148600 | 148700 | 148700 | 148600 | 319 |
| 476 | 20240416 | 113800 | 21458975800 | 148700 | 148800 | 148800 | 148600 | 93 |
| 477 | 20240416 | 113700 | 21445151200 | 148800 | 148800 | 148900 | 148700 | 423 |
| 478 | 20240416 | 113600 | 21382221800 | 148800 | 148800 | 148900 | 148800 | 299 |
| 479 | 20240416 | 113500 | 21337728900 | 148800 | 148900 | 148900 | 148800 | 138 |
| 480 | 20240416 | 113400 | 21317191500 | 148800 | 148700 | 148800 | 148600 | 687 |
| 481 | 20240416 | 113300 | 21215016500 | 148700 | 148600 | 148700 | 148600 | 507 |
| 482 | 20240416 | 113200 | 21139663700 | 148600 | 148700 | 148700 | 148600 | 285 |
| 483 | 20240416 | 113100 | 21097309000 | 148600 | 148600 | 148700 | 148600 | 89 |
| 484 | 20240416 | 113000 | 21084083100 | 148600 | 148700 | 148800 | 148500 | 499 |
| 485 | 20240416 | 112900 | 21009896800 | 148700 | 148700 | 148800 | 148600 | 706 |
| 486 | 20240416 | 112800 | 20904925100 | 148600 | 148500 | 148700 | 148500 | 2435 |
| 487 | 20240416 | 112700 | 20543256300 | 148500 | 148500 | 148600 | 148500 | 184 |
| 488 | 20240416 | 112600 | 20515930300 | 148500 | 148600 | 148600 | 148500 | 256 |
| 489 | 20240416 | 112500 | 20477903100 | 148400 | 148700 | 148700 | 148400 | 443 |
| 490 | 20240416 | 112400 | 20412107100 | 148600 | 148700 | 148700 | 148500 | 412 |
| 491 | 20240416 | 112300 | 20350880800 | 148700 | 148500 | 148800 | 148500 | 1434 |
| 492 | 20240416 | 112200 | 20137797700 | 148500 | 148500 | 148600 | 148500 | 655 |
| 493 | 20240416 | 112100 | 20040528900 | 148500 | 148500 | 148600 | 148500 | 159 |
| 494 | 20240416 | 112000 | 20016916800 | 148500 | 148500 | 148600 | 148500 | 279 |
| 495 | 20240416 | 111900 | 19975483200 | 148600 | 148500 | 148600 | 148500 | 201 |
| 496 | 20240416 | 111800 | 19945623400 | 148500 | 148700 | 148800 | 148300 | 353 |
| 497 | 20240416 | 111700 | 19893190500 | 148700 | 148500 | 148700 | 148500 | 428 |
| 498 | 20240416 | 111600 | 19829571400 | 148500 | 148400 | 148600 | 148400 | 493 |
| 499 | 20240416 | 111500 | 19756371200 | 148300 | 148300 | 148400 | 148200 | 313 |
| 500 | 20240416 | 111400 | 19709947900 | 148300 | 148500 | 148500 | 148300 | 944 |
| 501 | 20240416 | 111300 | 19569908500 | 148500 | 148600 | 148600 | 148500 | 488 |
| 502 | 20240416 | 111200 | 19497417700 | 148600 | 148400 | 148600 | 148400 | 927 |
| 503 | 20240416 | 111100 | 19359793400 | 148400 | 148400 | 148500 | 148400 | 149 |
| 504 | 20240416 | 111000 | 19337679300 | 148300 | 148300 | 148500 | 148300 | 760 |
| 505 | 20240416 | 110900 | 19224908200 | 148300 | 148300 | 148400 | 148300 | 1929 |
| 506 | 20240416 | 110800 | 18938818000 | 148300 | 148300 | 148400 | 148300 | 956 |
| 507 | 20240416 | 110700 | 18796991200 | 148300 | 148300 | 148400 | 148300 | 665 |
| 508 | 20240416 | 110600 | 18698368400 | 148300 | 148300 | 148400 | 148300 | 986 |
| 509 | 20240416 | 110500 | 18552142400 | 148400 | 148600 | 148600 | 148400 | 1099 |
| 510 | 20240416 | 110400 | 18388986700 | 148500 | 148500 | 148600 | 148500 | 523 |
| 511 | 20240416 | 110300 | 18311318900 | 148600 | 148500 | 148600 | 148500 | 551 |
| 512 | 20240416 | 110200 | 18229471900 | 148500 | 148700 | 148800 | 148500 | 750 |
| 513 | 20240416 | 110100 | 18118019800 | 148700 | 148700 | 148800 | 148600 | 580 |
| 514 | 20240416 | 110000 | 18031747800 | 148600 | 148600 | 148800 | 148600 | 385 |
| 515 | 20240416 | 105900 | 17974506400 | 148600 | 148600 | 148800 | 148600 | 613 |
| 516 | 20240416 | 105800 | 17883372300 | 148600 | 148800 | 148800 | 148600 | 1228 |
| 517 | 20240416 | 105700 | 17700780800 | 148800 | 148900 | 149000 | 148800 | 924 |
| 518 | 20240416 | 105600 | 17563232100 | 148900 | 149100 | 149100 | 148900 | 2180 |
| 519 | 20240416 | 105500 | 17238369500 | 149100 | 149100 | 149200 | 149000 | 549 |
| 520 | 20240416 | 105400 | 17156528000 | 149100 | 149100 | 149200 | 149100 | 338 |
| 521 | 20240416 | 105300 | 17106130500 | 149100 | 149100 | 149200 | 149100 | 532 |
| 522 | 20240416 | 105200 | 17026807000 | 149100 | 149200 | 149200 | 149100 | 395 |
| 523 | 20240416 | 105100 | 16967901600 | 149200 | 149200 | 149300 | 149200 | 1365 |
| 524 | 20240416 | 105000 | 16764214900 | 149200 | 149200 | 149300 | 149200 | 262 |
| 525 | 20240416 | 104900 | 16725112200 | 149200 | 149400 | 149500 | 149100 | 385 |
| 526 | 20240416 | 104800 | 16667637100 | 149400 | 149500 | 149500 | 149300 | 368 |
| 527 | 20240416 | 104700 | 16612661000 | 149400 | 149200 | 149400 | 149200 | 684 |
| 528 | 20240416 | 104600 | 16510515300 | 149300 | 149300 | 149300 | 149200 | 453 |
| 529 | 20240416 | 104500 | 16442899300 | 149200 | 149300 | 149300 | 149200 | 280 |
| 530 | 20240416 | 104400 | 16401115900 | 149300 | 149300 | 149400 | 149200 | 445 |
| 531 | 20240416 | 104300 | 16334686800 | 149300 | 149200 | 149400 | 149200 | 686 |
| 532 | 20240416 | 104200 | 16232283000 | 149200 | 149200 | 149300 | 149200 | 266 |
| 533 | 20240416 | 104100 | 16192589600 | 149300 | 149300 | 149400 | 149200 | 973 |
| 534 | 20240416 | 104000 | 16047316900 | 149400 | 149500 | 149700 | 149300 | 962 |
| 535 | 20240416 | 103900 | 15903571400 | 149500 | 149800 | 149800 | 149500 | 425 |
| 536 | 20240416 | 103800 | 15839969500 | 149700 | 150000 | 150000 | 149700 | 344 |
| 537 | 20240416 | 103700 | 15788401800 | 149900 | 149900 | 150100 | 149900 | 589 |
| 538 | 20240416 | 103600 | 15700055100 | 149900 | 149700 | 150000 | 149600 | 1097 |
| 539 | 20240416 | 103500 | 15535756300 | 149600 | 149500 | 149700 | 149500 | 410 |
| 540 | 20240416 | 103400 | 15474423800 | 149500 | 149400 | 149600 | 149400 | 166 |
| 541 | 20240416 | 103300 | 15449604800 | 149400 | 149600 | 149700 | 149400 | 464 |
| 542 | 20240416 | 103200 | 15380227800 | 149600 | 149600 | 149700 | 149500 | 275 |
| 543 | 20240416 | 103100 | 15339091200 | 149600 | 149600 | 149700 | 149600 | 210 |
| 544 | 20240416 | 103000 | 15307670000 | 149600 | 149400 | 149700 | 149300 | 522 |
| 545 | 20240416 | 102900 | 15229651500 | 149500 | 149500 | 149500 | 149400 | 293 |
| 546 | 20240416 | 102800 | 15185865000 | 149600 | 149400 | 149700 | 149400 | 631 |
| 547 | 20240416 | 102700 | 15091490000 | 149500 | 149400 | 149500 | 149400 | 64 |
| 548 | 20240416 | 102600 | 15081928100 | 149400 | 149500 | 149600 | 149300 | 382 |
| 549 | 20240416 | 102500 | 15024842700 | 149500 | 149400 | 149500 | 149400 | 253 |
| 550 | 20240416 | 102400 | 14987028400 | 149400 | 149600 | 149700 | 149400 | 189 |
| 551 | 20240416 | 102300 | 14958765900 | 149700 | 149600 | 149700 | 149400 | 342 |
| 552 | 20240416 | 102200 | 14907615700 | 149500 | 149800 | 149900 | 149400 | 677 |
| 553 | 20240416 | 102100 | 14806262700 | 149900 | 149700 | 150000 | 149600 | 447 |
| 554 | 20240416 | 102000 | 14739326800 | 149600 | 149500 | 149600 | 149400 | 794 |
| 555 | 20240416 | 101900 | 14620617400 | 149500 | 149800 | 149800 | 149500 | 738 |
| 556 | 20240416 | 101800 | 14510237100 | 149800 | 149800 | 149800 | 149700 | 571 |
| 557 | 20240416 | 101700 | 14424703200 | 149800 | 149900 | 150000 | 149800 | 181 |
| 558 | 20240416 | 101600 | 14397576700 | 149900 | 149800 | 149900 | 149800 | 424 |
| 559 | 20240416 | 101500 | 14334038700 | 149800 | 150000 | 150000 | 149700 | 484 |
| 560 | 20240416 | 101400 | 14261513000 | 150000 | 150100 | 150200 | 149900 | 1131 |
| 561 | 20240416 | 101300 | 14091843600 | 150100 | 150500 | 150500 | 150000 | 339 |
| 562 | 20240416 | 101200 | 14040910100 | 150500 | 150100 | 150600 | 150100 | 499 |
| 563 | 20240416 | 101100 | 13965832300 | 150100 | 150200 | 150300 | 150000 | 514 |
| 564 | 20240416 | 101000 | 13888672300 | 150200 | 150300 | 150300 | 150100 | 324 |
| 565 | 20240416 | 100900 | 13839993900 | 150200 | 150300 | 150500 | 150200 | 486 |
| 566 | 20240416 | 100800 | 13766938900 | 150200 | 150300 | 150300 | 150000 | 431 |
| 567 | 20240416 | 100700 | 13702186000 | 150000 | 150400 | 150500 | 149900 | 493 |
| 568 | 20240416 | 100600 | 13628124600 | 150600 | 150000 | 150700 | 150000 | 437 |
| 569 | 20240416 | 100500 | 13562423600 | 150000 | 150300 | 150300 | 150000 | 209 |
| 570 | 20240416 | 100400 | 13531038500 | 150100 | 150400 | 150500 | 150100 | 622 |
| 571 | 20240416 | 100300 | 13437534800 | 150500 | 150300 | 150500 | 150300 | 297 |
| 572 | 20240416 | 100200 | 13392850800 | 150400 | 150200 | 150400 | 150200 | 579 |
| 573 | 20240416 | 100100 | 13305775000 | 150300 | 149700 | 150300 | 149600 | 877 |
| 574 | 20240416 | 100000 | 13174292800 | 149700 | 149600 | 149800 | 149500 | 1139 |
| 575 | 20240416 | 095900 | 13003876300 | 149600 | 149500 | 149600 | 149500 | 426 |
| 576 | 20240416 | 095800 | 12940186100 | 149500 | 149600 | 149600 | 149400 | 1140 |
| 577 | 20240416 | 095700 | 12769717800 | 149500 | 149500 | 149600 | 149500 | 179 |
| 578 | 20240416 | 095600 | 12742955800 | 149500 | 149700 | 149800 | 149500 | 705 |
| 579 | 20240416 | 095500 | 12637473300 | 149700 | 149900 | 149900 | 149600 | 271 |
| 580 | 20240416 | 095400 | 12596870300 | 149900 | 149500 | 149900 | 149400 | 567 |
| 581 | 20240416 | 095300 | 12512029900 | 149500 | 149600 | 149700 | 149500 | 292 |
| 582 | 20240416 | 095200 | 12468357800 | 149600 | 149700 | 149800 | 149500 | 499 |
| 583 | 20240416 | 095100 | 12393719000 | 149700 | 149600 | 149800 | 149500 | 218 |
| 584 | 20240416 | 095000 | 12361110200 | 149600 | 149700 | 149700 | 149600 | 601 |
| 585 | 20240416 | 094900 | 12271186700 | 149600 | 149800 | 149900 | 149600 | 576 |
| 586 | 20240416 | 094800 | 12184949100 | 149800 | 149900 | 149900 | 149800 | 539 |
| 587 | 20240416 | 094700 | 12104196000 | 150000 | 150100 | 150200 | 149900 | 832 |
| 588 | 20240416 | 094600 | 11979404500 | 150100 | 150200 | 150200 | 150000 | 406 |
| 589 | 20240416 | 094500 | 11918471700 | 150200 | 150100 | 150200 | 150000 | 715 |
| 590 | 20240416 | 094400 | 11811147900 | 150200 | 150200 | 150300 | 150100 | 307 |
| 591 | 20240416 | 094300 | 11765044600 | 150300 | 150300 | 150300 | 150100 | 658 |
| 592 | 20240416 | 094200 | 11666189900 | 150300 | 150100 | 150500 | 150100 | 526 |
| 593 | 20240416 | 094100 | 11587168100 | 150200 | 150500 | 150600 | 150200 | 1211 |
| 594 | 20240416 | 094000 | 11404972600 | 150500 | 150500 | 150600 | 150400 | 1006 |
| 595 | 20240416 | 093900 | 11253576700 | 150500 | 150800 | 150800 | 150400 | 540 |
| 596 | 20240416 | 093800 | 11172263900 | 150800 | 150100 | 151000 | 150000 | 4072 |
| 597 | 20240416 | 093700 | 10558853500 | 150100 | 149800 | 150100 | 149800 | 944 |
| 598 | 20240416 | 093600 | 10417242400 | 149800 | 149900 | 149900 | 149800 | 687 |
| 599 | 20240416 | 093500 | 10314300900 | 149900 | 149800 | 150100 | 149700 | 2806 |
| 600 | 20240416 | 093400 | 9893670400 | 149800 | 149700 | 149800 | 149600 | 1008 |
| 601 | 20240416 | 093300 | 9742739900 | 149800 | 149800 | 149900 | 149700 | 1026 |
| 602 | 20240416 | 093200 | 9589065200 | 149800 | 149400 | 149900 | 149300 | 2001 |
| 603 | 20240416 | 093100 | 9289541200 | 149400 | 149400 | 149500 | 149300 | 443 |
| 604 | 20240416 | 093000 | 9223340600 | 149300 | 149200 | 149600 | 149200 | 1169 |
| 605 | 20240416 | 092900 | 9048696200 | 149200 | 149200 | 149200 | 149100 | 266 |
| 606 | 20240416 | 092800 | 9009024100 | 149100 | 149100 | 149200 | 149000 | 268 |
| 607 | 20240416 | 092700 | 8969064700 | 149100 | 149500 | 149500 | 148500 | 828 |
| 608 | 20240416 | 092600 | 8845699700 | 149500 | 149300 | 149700 | 149200 | 2139 |
| 609 | 20240416 | 092500 | 8525907400 | 149200 | 148500 | 149300 | 148400 | 931 |
| 610 | 20240416 | 092400 | 8387385500 | 148400 | 148600 | 148700 | 148400 | 1404 |
| 611 | 20240416 | 092300 | 8178869900 | 148600 | 149100 | 149200 | 148600 | 1226 |
| 612 | 20240416 | 092200 | 7996211600 | 149100 | 149300 | 149500 | 149100 | 706 |
| 613 | 20240416 | 092100 | 7890848500 | 149200 | 149300 | 149300 | 149000 | 958 |
| 614 | 20240416 | 092000 | 7747895500 | 149300 | 149100 | 149600 | 148500 | 2790 |
| 615 | 20240416 | 091900 | 7331938000 | 149100 | 149000 | 149100 | 148900 | 945 |
| 616 | 20240416 | 091800 | 7191089200 | 149000 | 149100 | 149200 | 148900 | 791 |
| 617 | 20240416 | 091700 | 7073236600 | 149100 | 148800 | 149200 | 148700 | 1369 |
| 618 | 20240416 | 091600 | 6869209400 | 148800 | 148300 | 148900 | 148300 | 2959 |
| 619 | 20240416 | 091500 | 6429622600 | 148400 | 148500 | 148500 | 148300 | 657 |
| 620 | 20240416 | 091400 | 6332117000 | 148400 | 148800 | 148800 | 148200 | 1463 |
| 621 | 20240416 | 091300 | 6114938700 | 148700 | 148100 | 148700 | 148100 | 2291 |
| 622 | 20240416 | 091200 | 5775086800 | 148100 | 148400 | 148700 | 148000 | 1401 |
| 623 | 20240416 | 091100 | 5567289200 | 148400 | 148400 | 148600 | 148400 | 1086 |
| 624 | 20240416 | 091000 | 5405983100 | 148300 | 148100 | 148400 | 147800 | 3276 |
| 625 | 20240416 | 090900 | 4921015100 | 148100 | 148400 | 148600 | 148100 | 1499 |
| 626 | 20240416 | 090800 | 4698763100 | 148400 | 148900 | 149300 | 148300 | 2686 |
| 627 | 20240416 | 090700 | 4299121300 | 148900 | 148700 | 148900 | 148300 | 2425 |
| 628 | 20240416 | 090600 | 3938952100 | 148700 | 148600 | 149000 | 148500 | 1423 |
| 629 | 20240416 | 090500 | 3727253400 | 148600 | 149300 | 149300 | 148500 | 2587 |
| 630 | 20240416 | 090400 | 3341746100 | 149100 | 149000 | 149500 | 148900 | 2042 |
| 631 | 20240416 | 090300 | 3036984000 | 148900 | 148900 | 149200 | 148300 | 1794 |
| 632 | 20240416 | 090200 | 2770217000 | 148900 | 148700 | 149400 | 147800 | 2274 |
| 633 | 20240416 | 090100 | 2432490700 | 148600 | 149200 | 150600 | 148200 | 4768 |
| 634 | 20240416 | 090000 | 1719821800 | 149200 | 147300 | 149500 | 147300 | 11592 |