35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 190500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 3 | 20240416 | 190400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 4 | 20240416 | 190300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 5 | 20240416 | 190200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 6 | 20240416 | 190100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 7 | 20240416 | 190000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 8 | 20240416 | 185900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 9 | 20240416 | 185800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 10 | 20240416 | 185700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 11 | 20240416 | 185600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 12 | 20240416 | 185500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 13 | 20240416 | 185400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 14 | 20240416 | 185300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 15 | 20240416 | 185200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 16 | 20240416 | 185100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 17 | 20240416 | 185000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 18 | 20240416 | 184900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 19 | 20240416 | 184800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 20 | 20240416 | 184700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 21 | 20240416 | 184600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 22 | 20240416 | 184500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 23 | 20240416 | 184400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 24 | 20240416 | 184300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 25 | 20240416 | 184200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 26 | 20240416 | 184100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 27 | 20240416 | 184000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 28 | 20240416 | 183900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 29 | 20240416 | 183800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 30 | 20240416 | 183700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 31 | 20240416 | 183600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 32 | 20240416 | 183500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 33 | 20240416 | 183400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 34 | 20240416 | 183300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 35 | 20240416 | 183200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 36 | 20240416 | 183100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 37 | 20240416 | 183000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 38 | 20240416 | 182900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 39 | 20240416 | 182800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 40 | 20240416 | 182700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 41 | 20240416 | 182600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 42 | 20240416 | 182500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 43 | 20240416 | 182400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 44 | 20240416 | 182300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 45 | 20240416 | 182200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 46 | 20240416 | 182100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 47 | 20240416 | 182000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 48 | 20240416 | 181900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 49 | 20240416 | 181800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 50 | 20240416 | 181700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 51 | 20240416 | 181600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 52 | 20240416 | 181500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 53 | 20240416 | 181400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 54 | 20240416 | 181300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 55 | 20240416 | 181200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 56 | 20240416 | 181100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 57 | 20240416 | 181000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 58 | 20240416 | 180900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 59 | 20240416 | 180800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 60 | 20240416 | 180700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 61 | 20240416 | 180600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 62 | 20240416 | 180500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 63 | 20240416 | 180400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 64 | 20240416 | 180300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 65 | 20240416 | 180200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 66 | 20240416 | 180100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 67 | 20240416 | 180000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 68 | 20240416 | 175900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 69 | 20240416 | 175800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 70 | 20240416 | 175700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 71 | 20240416 | 175600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 72 | 20240416 | 175500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 73 | 20240416 | 175400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 74 | 20240416 | 175300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 75 | 20240416 | 175200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 76 | 20240416 | 175100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 77 | 20240416 | 175000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 78 | 20240416 | 174900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 79 | 20240416 | 174800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 80 | 20240416 | 174700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 81 | 20240416 | 174600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 82 | 20240416 | 174500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 83 | 20240416 | 174400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 84 | 20240416 | 174300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 85 | 20240416 | 174200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 86 | 20240416 | 174100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 87 | 20240416 | 174000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 88 | 20240416 | 173900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 89 | 20240416 | 173800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 90 | 20240416 | 173700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 91 | 20240416 | 173600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 92 | 20240416 | 173500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 93 | 20240416 | 173400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 94 | 20240416 | 173300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 95 | 20240416 | 173200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 96 | 20240416 | 173100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 97 | 20240416 | 173000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 98 | 20240416 | 172900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 99 | 20240416 | 172800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 100 | 20240416 | 172700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 101 | 20240416 | 172600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 102 | 20240416 | 172500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 103 | 20240416 | 172400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 104 | 20240416 | 172300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 105 | 20240416 | 172200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 106 | 20240416 | 172100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 107 | 20240416 | 172000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 108 | 20240416 | 171900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 109 | 20240416 | 171800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 110 | 20240416 | 171700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 111 | 20240416 | 171600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 112 | 20240416 | 171500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 113 | 20240416 | 171400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 114 | 20240416 | 171300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 115 | 20240416 | 171200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 116 | 20240416 | 171100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 117 | 20240416 | 171000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 118 | 20240416 | 170900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 119 | 20240416 | 170800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 120 | 20240416 | 170700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 121 | 20240416 | 170600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 122 | 20240416 | 170500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 123 | 20240416 | 170400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 124 | 20240416 | 170300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 125 | 20240416 | 170200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 126 | 20240416 | 170100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 127 | 20240416 | 170000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 128 | 20240416 | 165900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 129 | 20240416 | 165800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 130 | 20240416 | 165700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 131 | 20240416 | 165600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 132 | 20240416 | 165500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 133 | 20240416 | 165400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 134 | 20240416 | 165300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 135 | 20240416 | 165200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 136 | 20240416 | 165100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 137 | 20240416 | 165000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 138 | 20240416 | 164900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 139 | 20240416 | 164800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 140 | 20240416 | 164700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 141 | 20240416 | 164600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 142 | 20240416 | 164500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 143 | 20240416 | 164400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 144 | 20240416 | 164300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 145 | 20240416 | 164200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 146 | 20240416 | 164100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 147 | 20240416 | 164000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 148 | 20240416 | 163900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 149 | 20240416 | 163800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 150 | 20240416 | 163700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 151 | 20240416 | 163600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 152 | 20240416 | 163500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 153 | 20240416 | 163400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 154 | 20240416 | 163300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 155 | 20240416 | 163200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 156 | 20240416 | 163100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 157 | 20240416 | 163000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 158 | 20240416 | 162900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 159 | 20240416 | 162800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 160 | 20240416 | 162700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 161 | 20240416 | 162600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 162 | 20240416 | 162500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 163 | 20240416 | 162400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 164 | 20240416 | 162300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 165 | 20240416 | 162200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 166 | 20240416 | 162100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 167 | 20240416 | 162000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 168 | 20240416 | 161900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 169 | 20240416 | 161800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 170 | 20240416 | 161700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 171 | 20240416 | 161600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 172 | 20240416 | 161500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 173 | 20240416 | 161400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 174 | 20240416 | 161300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 175 | 20240416 | 161200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 176 | 20240416 | 161100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 177 | 20240416 | 161000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 178 | 20240416 | 160900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 179 | 20240416 | 160800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 180 | 20240416 | 160700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 181 | 20240416 | 160600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 182 | 20240416 | 160500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 183 | 20240416 | 160400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 184 | 20240416 | 160300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 185 | 20240416 | 160200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 186 | 20240416 | 160100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 187 | 20240416 | 160000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 188 | 20240416 | 155900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 189 | 20240416 | 155800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 190 | 20240416 | 155700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 191 | 20240416 | 155600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 192 | 20240416 | 155500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 193 | 20240416 | 155400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 194 | 20240416 | 155300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 195 | 20240416 | 155200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 196 | 20240416 | 155100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 197 | 20240416 | 155000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 198 | 20240416 | 154900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 199 | 20240416 | 154800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 200 | 20240416 | 154700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 201 | 20240416 | 154600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 202 | 20240416 | 154500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 203 | 20240416 | 154400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 204 | 20240416 | 154300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 205 | 20240416 | 154200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 206 | 20240416 | 154100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 207 | 20240416 | 154000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 208 | 20240416 | 153900 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 209 | 20240416 | 153800 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 210 | 20240416 | 153700 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 211 | 20240416 | 153600 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 212 | 20240416 | 153500 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 213 | 20240416 | 153400 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 214 | 20240416 | 153300 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 215 | 20240416 | 153200 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 216 | 20240416 | 153100 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 0 |
| 217 | 20240416 | 153000 | 47447994400 | 144500 | 144500 | 144500 | 144500 | 19454 |
| 218 | 20240416 | 152900 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 219 | 20240416 | 152800 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 220 | 20240416 | 152700 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 221 | 20240416 | 152600 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 222 | 20240416 | 152500 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 223 | 20240416 | 152400 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 224 | 20240416 | 152300 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 225 | 20240416 | 152200 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 226 | 20240416 | 152100 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 227 | 20240416 | 152000 | 44636891400 | 144700 | 144700 | 144700 | 144700 | 0 |
| 228 | 20240416 | 151900 | 44636891400 | 144700 | 144800 | 144800 | 144600 | 836 |
| 229 | 20240416 | 151800 | 44515905300 | 144700 | 144800 | 144900 | 144600 | 2153 |
| 230 | 20240416 | 151700 | 44204139200 | 144900 | 144800 | 144900 | 144700 | 1500 |
| 231 | 20240416 | 151600 | 43986918800 | 144800 | 144700 | 144900 | 144700 | 1992 |
| 232 | 20240416 | 151500 | 43698504400 | 144800 | 144800 | 144900 | 144700 | 1691 |
| 233 | 20240416 | 151400 | 43453642800 | 144800 | 144700 | 144900 | 144600 | 1575 |
| 234 | 20240416 | 151300 | 43225619400 | 144700 | 144700 | 144700 | 144600 | 1021 |
| 235 | 20240416 | 151200 | 43077882600 | 144600 | 144600 | 144700 | 144500 | 1944 |
| 236 | 20240416 | 151100 | 42796749500 | 144700 | 144600 | 144700 | 144500 | 1001 |
| 237 | 20240416 | 151000 | 42651963300 | 144600 | 144600 | 144600 | 144500 | 978 |
| 238 | 20240416 | 150900 | 42510562500 | 144500 | 144600 | 144600 | 144500 | 857 |
| 239 | 20240416 | 150800 | 42386659000 | 144600 | 144500 | 144600 | 144400 | 653 |
| 240 | 20240416 | 150700 | 42292283100 | 144500 | 144500 | 144600 | 144300 | 2292 |
| 241 | 20240416 | 150600 | 41961073200 | 144500 | 144500 | 144600 | 144400 | 707 |
| 242 | 20240416 | 150500 | 41858907000 | 144500 | 144400 | 144500 | 144300 | 1058 |
| 243 | 20240416 | 150400 | 41706051900 | 144400 | 144500 | 144500 | 144200 | 1324 |
| 244 | 20240416 | 150300 | 41514848900 | 144400 | 144500 | 144500 | 144400 | 730 |
| 245 | 20240416 | 150200 | 41409383500 | 144500 | 144500 | 144500 | 144400 | 552 |
| 246 | 20240416 | 150100 | 41329634700 | 144500 | 144500 | 144500 | 144300 | 730 |
| 247 | 20240416 | 150000 | 41224210300 | 144500 | 144400 | 144500 | 144300 | 802 |
| 248 | 20240416 | 145900 | 41108422000 | 144400 | 144400 | 144400 | 144300 | 1185 |
| 249 | 20240416 | 145800 | 40937340800 | 144400 | 144600 | 144800 | 144300 | 1984 |
| 250 | 20240416 | 145700 | 40650345400 | 144700 | 144600 | 144700 | 144500 | 928 |
| 251 | 20240416 | 145600 | 40516142900 | 144600 | 144500 | 144600 | 144500 | 913 |
| 252 | 20240416 | 145500 | 40384159500 | 144500 | 144500 | 144500 | 144400 | 881 |
| 253 | 20240416 | 145400 | 40256865600 | 144500 | 144500 | 144600 | 144400 | 853 |
| 254 | 20240416 | 145300 | 40133595500 | 144400 | 144600 | 144700 | 144400 | 1988 |
| 255 | 20240416 | 145200 | 39846141900 | 144600 | 144500 | 144600 | 144500 | 719 |
| 256 | 20240416 | 145100 | 39742180500 | 144500 | 144400 | 144600 | 144300 | 1147 |
| 257 | 20240416 | 145000 | 39576457400 | 144400 | 144200 | 144400 | 144200 | 1529 |
| 258 | 20240416 | 144900 | 39355787000 | 144300 | 144300 | 144300 | 144200 | 439 |
| 259 | 20240416 | 144800 | 39292462500 | 144300 | 144300 | 144400 | 144100 | 1843 |
| 260 | 20240416 | 144700 | 39026538200 | 144300 | 144100 | 144300 | 144100 | 605 |
| 261 | 20240416 | 144600 | 38939268300 | 144200 | 144100 | 144200 | 144000 | 1168 |
| 262 | 20240416 | 144500 | 38770962700 | 144100 | 144100 | 144100 | 144000 | 291 |
| 263 | 20240416 | 144400 | 38729039900 | 144000 | 144100 | 144100 | 144000 | 812 |
| 264 | 20240416 | 144300 | 38612099000 | 144100 | 144100 | 144300 | 144000 | 2065 |
| 265 | 20240416 | 144200 | 38314414300 | 144100 | 144100 | 144100 | 144000 | 616 |
| 266 | 20240416 | 144100 | 38225656900 | 144100 | 144000 | 144100 | 143900 | 1819 |
| 267 | 20240416 | 144000 | 37963708600 | 144000 | 143900 | 144000 | 143900 | 629 |
| 268 | 20240416 | 143900 | 37873162400 | 143900 | 144000 | 144000 | 143900 | 296 |
| 269 | 20240416 | 143800 | 37830549100 | 144000 | 144000 | 144000 | 143900 | 366 |
| 270 | 20240416 | 143700 | 37777858400 | 144000 | 143800 | 144000 | 143800 | 1516 |
| 271 | 20240416 | 143600 | 37559699500 | 143900 | 143800 | 143900 | 143700 | 1110 |
| 272 | 20240416 | 143500 | 37400032900 | 143800 | 143700 | 143800 | 143700 | 375 |
| 273 | 20240416 | 143400 | 37346113700 | 143800 | 143700 | 143800 | 143600 | 754 |
| 274 | 20240416 | 143300 | 37237775100 | 143700 | 143700 | 143700 | 143600 | 489 |
| 275 | 20240416 | 143200 | 37167537500 | 143600 | 143700 | 143700 | 143600 | 337 |
| 276 | 20240416 | 143100 | 37119133500 | 143700 | 143800 | 143800 | 143600 | 804 |
| 277 | 20240416 | 143000 | 37003587200 | 143800 | 143900 | 144000 | 143700 | 1182 |
| 278 | 20240416 | 142900 | 36833515900 | 143900 | 144000 | 144000 | 143900 | 495 |
| 279 | 20240416 | 142800 | 36762249200 | 143900 | 144000 | 144000 | 143900 | 304 |
| 280 | 20240416 | 142700 | 36718479700 | 143900 | 143900 | 144000 | 143800 | 365 |
| 281 | 20240416 | 142600 | 36665960100 | 143800 | 143900 | 144000 | 143800 | 991 |
| 282 | 20240416 | 142500 | 36523350200 | 143900 | 144000 | 144100 | 143800 | 582 |
| 283 | 20240416 | 142400 | 36439556000 | 144000 | 143900 | 144100 | 143900 | 2035 |
| 284 | 20240416 | 142300 | 36146424700 | 143900 | 143900 | 143900 | 143800 | 486 |
| 285 | 20240416 | 142200 | 36076494200 | 143900 | 143900 | 143900 | 143800 | 335 |
| 286 | 20240416 | 142100 | 36028292900 | 143900 | 143800 | 143900 | 143700 | 347 |
| 287 | 20240416 | 142000 | 35978384300 | 143800 | 143700 | 143800 | 143700 | 352 |
| 288 | 20240416 | 141900 | 35927770800 | 143800 | 143800 | 143900 | 143700 | 449 |
| 289 | 20240416 | 141800 | 35863194900 | 143700 | 143900 | 144000 | 143700 | 1318 |
| 290 | 20240416 | 141700 | 35673526900 | 143900 | 143700 | 143900 | 143600 | 613 |
| 291 | 20240416 | 141600 | 35585404400 | 143700 | 143700 | 143700 | 143600 | 225 |
| 292 | 20240416 | 141500 | 35553080200 | 143700 | 143700 | 143800 | 143600 | 594 |
| 293 | 20240416 | 141400 | 35467699500 | 143800 | 143900 | 143900 | 143700 | 713 |
| 294 | 20240416 | 141300 | 35365158600 | 143900 | 143900 | 143900 | 143800 | 362 |
| 295 | 20240416 | 141200 | 35313068200 | 143900 | 143800 | 143900 | 143700 | 485 |
| 296 | 20240416 | 141100 | 35243325100 | 143800 | 143600 | 143800 | 143500 | 648 |
| 297 | 20240416 | 141000 | 35150229400 | 143600 | 143500 | 143600 | 143400 | 391 |
| 298 | 20240416 | 140900 | 35094108500 | 143600 | 143700 | 143700 | 143500 | 584 |
| 299 | 20240416 | 140800 | 35010259500 | 143700 | 143800 | 143800 | 143700 | 711 |
| 300 | 20240416 | 140700 | 34908075200 | 143800 | 143800 | 143800 | 143700 | 303 |
| 301 | 20240416 | 140600 | 34864513200 | 143800 | 143900 | 143900 | 143600 | 1009 |
| 302 | 20240416 | 140500 | 34719450100 | 143800 | 143900 | 144000 | 143800 | 426 |
| 303 | 20240416 | 140400 | 34658152500 | 144000 | 143900 | 144000 | 143900 | 290 |
| 304 | 20240416 | 140300 | 34616400000 | 143800 | 144100 | 144100 | 143800 | 584 |
| 305 | 20240416 | 140200 | 34532328200 | 144100 | 144100 | 144200 | 144000 | 614 |
| 306 | 20240416 | 140100 | 34443852200 | 144100 | 144200 | 144200 | 143900 | 476 |
| 307 | 20240416 | 140000 | 34375277700 | 144200 | 144000 | 144200 | 143900 | 747 |
| 308 | 20240416 | 135900 | 34267637200 | 144200 | 144000 | 144200 | 143800 | 1898 |
| 309 | 20240416 | 135800 | 33994346100 | 144000 | 144000 | 144000 | 143700 | 491 |
| 310 | 20240416 | 135700 | 33923712800 | 143900 | 143700 | 144000 | 143700 | 410 |
| 311 | 20240416 | 135600 | 33864733500 | 143700 | 144100 | 144200 | 143700 | 626 |
| 312 | 20240416 | 135500 | 33774654900 | 144200 | 143900 | 144200 | 143800 | 676 |
| 313 | 20240416 | 135400 | 33677289800 | 143900 | 144200 | 144200 | 143900 | 565 |
| 314 | 20240416 | 135300 | 33595923100 | 144100 | 144200 | 144200 | 144100 | 460 |
| 315 | 20240416 | 135200 | 33529620000 | 144200 | 144300 | 144400 | 144000 | 499 |
| 316 | 20240416 | 135100 | 33457683500 | 144300 | 144300 | 144400 | 144200 | 351 |
| 317 | 20240416 | 135000 | 33407022600 | 144300 | 143900 | 144300 | 143300 | 940 |
| 318 | 20240416 | 134900 | 33271532600 | 144000 | 144000 | 144600 | 143200 | 3631 |
| 319 | 20240416 | 134800 | 32748266000 | 144000 | 143900 | 144000 | 143800 | 1092 |
| 320 | 20240416 | 134700 | 32591059700 | 143900 | 143500 | 143900 | 143400 | 2328 |
| 321 | 20240416 | 134600 | 32256608800 | 143500 | 143300 | 143500 | 143300 | 852 |
| 322 | 20240416 | 134500 | 32134418800 | 143400 | 143300 | 143500 | 143300 | 868 |
| 323 | 20240416 | 134400 | 32009947700 | 143400 | 143300 | 143400 | 143300 | 529 |
| 324 | 20240416 | 134300 | 31934110700 | 143300 | 143300 | 143300 | 143200 | 378 |
| 325 | 20240416 | 134200 | 31879949500 | 143300 | 143300 | 143300 | 143200 | 359 |
| 326 | 20240416 | 134100 | 31828512800 | 143300 | 143300 | 143400 | 143100 | 677 |
| 327 | 20240416 | 134000 | 31731513700 | 143300 | 143300 | 143300 | 143200 | 473 |
| 328 | 20240416 | 133900 | 31663744500 | 143200 | 143200 | 143300 | 143200 | 366 |
| 329 | 20240416 | 133800 | 31611307600 | 143300 | 143300 | 143300 | 143200 | 299 |
| 330 | 20240416 | 133700 | 31568462900 | 143300 | 143300 | 143300 | 143100 | 628 |
| 331 | 20240416 | 133600 | 31478523600 | 143300 | 143200 | 143300 | 143000 | 289 |
| 332 | 20240416 | 133500 | 31437143000 | 143200 | 143100 | 143300 | 143000 | 605 |
| 333 | 20240416 | 133400 | 31350517900 | 143100 | 143200 | 143300 | 143000 | 681 |
| 334 | 20240416 | 133300 | 31253036700 | 143200 | 143200 | 143200 | 143100 | 488 |
| 335 | 20240416 | 133200 | 31183172700 | 143200 | 143200 | 143200 | 143100 | 489 |
| 336 | 20240416 | 133100 | 31113160500 | 143200 | 143200 | 143200 | 143100 | 414 |
| 337 | 20240416 | 133000 | 31053887400 | 143200 | 143000 | 143200 | 143000 | 496 |
| 338 | 20240416 | 132900 | 30982912900 | 143000 | 143100 | 143100 | 143000 | 335 |
| 339 | 20240416 | 132800 | 30934983600 | 143100 | 143200 | 143200 | 143000 | 437 |
| 340 | 20240416 | 132700 | 30872448600 | 143200 | 143300 | 143300 | 143100 | 381 |
| 341 | 20240416 | 132600 | 30817896900 | 143200 | 143200 | 143200 | 143100 | 452 |
| 342 | 20240416 | 132500 | 30753196000 | 143200 | 143000 | 143200 | 143000 | 378 |
| 343 | 20240416 | 132400 | 30699087800 | 143100 | 143100 | 143100 | 143000 | 204 |
| 344 | 20240416 | 132300 | 30669905000 | 143100 | 143000 | 143100 | 142900 | 269 |
| 345 | 20240416 | 132200 | 30631442100 | 143000 | 143200 | 143200 | 142900 | 659 |
| 346 | 20240416 | 132100 | 30537162700 | 143200 | 143100 | 143200 | 143000 | 466 |
| 347 | 20240416 | 132000 | 30470474700 | 143100 | 142900 | 143100 | 142900 | 1032 |
| 348 | 20240416 | 131900 | 30322893100 | 143000 | 142800 | 143000 | 142800 | 1009 |
| 349 | 20240416 | 131800 | 30178757900 | 142800 | 142800 | 142800 | 142700 | 207 |
| 350 | 20240416 | 131700 | 30149204900 | 142700 | 142800 | 142800 | 142700 | 290 |
| 351 | 20240416 | 131600 | 30107802500 | 142800 | 142800 | 142800 | 142700 | 274 |
| 352 | 20240416 | 131500 | 30068686200 | 142800 | 142700 | 142800 | 142600 | 747 |
| 353 | 20240416 | 131400 | 29962091600 | 142700 | 142700 | 142700 | 142600 | 334 |
| 354 | 20240416 | 131300 | 29914431900 | 142700 | 142700 | 142800 | 142600 | 1608 |
| 355 | 20240416 | 131200 | 29684945700 | 142700 | 142600 | 142700 | 142600 | 223 |
| 356 | 20240416 | 131100 | 29653131300 | 142600 | 142700 | 142700 | 142600 | 142 |
| 357 | 20240416 | 131000 | 29632875600 | 142700 | 142700 | 142700 | 142600 | 1835 |
| 358 | 20240416 | 130900 | 29371031200 | 142600 | 142700 | 142700 | 142600 | 194 |
| 359 | 20240416 | 130800 | 29343350300 | 142700 | 142600 | 142700 | 142500 | 572 |
| 360 | 20240416 | 130700 | 29261781900 | 142600 | 142600 | 142600 | 142500 | 261 |
| 361 | 20240416 | 130600 | 29224575200 | 142500 | 142800 | 142800 | 142500 | 782 |
| 362 | 20240416 | 130500 | 29112995400 | 142800 | 142800 | 142900 | 142700 | 571 |
| 363 | 20240416 | 130400 | 29031459000 | 142900 | 142700 | 142900 | 142700 | 520 |
| 364 | 20240416 | 130300 | 28957231900 | 142700 | 142900 | 142900 | 142600 | 1367 |
| 365 | 20240416 | 130200 | 28762070600 | 142900 | 142900 | 143000 | 142800 | 409 |
| 366 | 20240416 | 130100 | 28703632500 | 143000 | 143200 | 143200 | 142900 | 2191 |
| 367 | 20240416 | 130000 | 28390156200 | 143100 | 143100 | 143200 | 143000 | 750 |
| 368 | 20240416 | 125900 | 28282822400 | 143200 | 142900 | 143200 | 142800 | 1894 |
| 369 | 20240416 | 125800 | 28011981300 | 142900 | 142800 | 142900 | 142800 | 314 |
| 370 | 20240416 | 125700 | 27967130700 | 142900 | 142900 | 142900 | 142800 | 264 |
| 371 | 20240416 | 125600 | 27929415200 | 142900 | 142800 | 142900 | 142800 | 271 |
| 372 | 20240416 | 125500 | 27890704900 | 142800 | 142900 | 142900 | 142800 | 381 |
| 373 | 20240416 | 125400 | 27836285600 | 143000 | 143000 | 143100 | 142900 | 656 |
| 374 | 20240416 | 125300 | 27742496900 | 143100 | 143100 | 143100 | 143000 | 228 |
| 375 | 20240416 | 125200 | 27709874500 | 143100 | 143000 | 143100 | 142900 | 271 |
| 376 | 20240416 | 125100 | 27671115600 | 143000 | 143000 | 143100 | 142900 | 399 |
| 377 | 20240416 | 125000 | 27614059300 | 143100 | 143000 | 143100 | 143000 | 146 |
| 378 | 20240416 | 124900 | 27593171400 | 143100 | 143100 | 143100 | 143000 | 196 |
| 379 | 20240416 | 124800 | 27565131000 | 143100 | 143000 | 143100 | 143000 | 274 |
| 380 | 20240416 | 124700 | 27525927400 | 143100 | 143000 | 143100 | 143000 | 266 |
| 381 | 20240416 | 124600 | 27487878800 | 143000 | 143100 | 143100 | 142900 | 186 |
| 382 | 20240416 | 124500 | 27461277900 | 143100 | 143000 | 143200 | 143000 | 271 |
| 383 | 20240416 | 124400 | 27422498100 | 143100 | 143200 | 143200 | 142900 | 812 |
| 384 | 20240416 | 124300 | 27306354800 | 143200 | 143200 | 143300 | 143100 | 244 |
| 385 | 20240416 | 124200 | 27271416400 | 143200 | 143400 | 143400 | 143000 | 294 |
| 386 | 20240416 | 124100 | 27229324500 | 143300 | 143400 | 143400 | 143300 | 197 |
| 387 | 20240416 | 124000 | 27201086600 | 143300 | 143200 | 143400 | 143200 | 235 |
| 388 | 20240416 | 123900 | 27167406800 | 143300 | 143300 | 143400 | 143200 | 379 |
| 389 | 20240416 | 123800 | 27113096100 | 143300 | 143100 | 143300 | 143000 | 2282 |
| 390 | 20240416 | 123700 | 26786516900 | 143100 | 143300 | 143300 | 143100 | 214 |
| 391 | 20240416 | 123600 | 26755871300 | 143300 | 143000 | 143300 | 142900 | 1559 |
| 392 | 20240416 | 123500 | 26532759100 | 143000 | 142800 | 143000 | 142700 | 1257 |
| 393 | 20240416 | 123400 | 26353157000 | 142800 | 142600 | 142800 | 142500 | 1962 |
| 394 | 20240416 | 123300 | 26073321100 | 142600 | 142600 | 142600 | 142300 | 1055 |
| 395 | 20240416 | 123200 | 25923040300 | 142500 | 142600 | 142600 | 142400 | 568 |
| 396 | 20240416 | 123100 | 25842100900 | 142600 | 142500 | 142600 | 142500 | 271 |
| 397 | 20240416 | 123000 | 25803472600 | 142500 | 142500 | 142600 | 142500 | 605 |
| 398 | 20240416 | 122900 | 25717256300 | 142500 | 142500 | 142600 | 142400 | 803 |
| 399 | 20240416 | 122800 | 25602820600 | 142400 | 142500 | 142500 | 142400 | 271 |
| 400 | 20240416 | 122700 | 25564217000 | 142500 | 142400 | 142500 | 142400 | 281 |
| 401 | 20240416 | 122600 | 25524188800 | 142500 | 142600 | 142600 | 142400 | 170 |
| 402 | 20240416 | 122500 | 25499967200 | 142600 | 142500 | 142600 | 142500 | 611 |
| 403 | 20240416 | 122400 | 25412889600 | 142600 | 142300 | 142600 | 142200 | 759 |
| 404 | 20240416 | 122300 | 25304727000 | 142400 | 142600 | 142600 | 142200 | 769 |
| 405 | 20240416 | 122200 | 25195163200 | 142600 | 142200 | 142600 | 142200 | 1781 |
| 406 | 20240416 | 122100 | 24941601100 | 142200 | 142300 | 142300 | 142200 | 264 |
| 407 | 20240416 | 122000 | 24904054900 | 142200 | 142400 | 142400 | 142200 | 625 |
| 408 | 20240416 | 121900 | 24815103900 | 142300 | 142400 | 142400 | 142300 | 212 |
| 409 | 20240416 | 121800 | 24784927200 | 142400 | 142400 | 142400 | 142300 | 197 |
| 410 | 20240416 | 121700 | 24756878700 | 142400 | 142400 | 142400 | 142300 | 268 |
| 411 | 20240416 | 121600 | 24718730400 | 142300 | 142300 | 142400 | 142300 | 258 |
| 412 | 20240416 | 121500 | 24681992800 | 142400 | 142300 | 142400 | 142300 | 356 |
| 413 | 20240416 | 121400 | 24631318600 | 142400 | 142500 | 142500 | 142300 | 996 |
| 414 | 20240416 | 121300 | 24489499600 | 142400 | 142500 | 142500 | 142400 | 165 |
| 415 | 20240416 | 121200 | 24465991800 | 142500 | 142700 | 142700 | 142400 | 567 |
| 416 | 20240416 | 121100 | 24385155100 | 142700 | 142600 | 142700 | 142600 | 342 |
| 417 | 20240416 | 121000 | 24336373200 | 142700 | 142600 | 142700 | 142500 | 401 |
| 418 | 20240416 | 120900 | 24279184400 | 142500 | 142600 | 142600 | 142500 | 225 |
| 419 | 20240416 | 120800 | 24247110500 | 142600 | 142400 | 142600 | 142300 | 567 |
| 420 | 20240416 | 120700 | 24166333900 | 142400 | 142600 | 142600 | 142300 | 1128 |
| 421 | 20240416 | 120600 | 24005573000 | 142600 | 142300 | 142600 | 142300 | 1003 |
| 422 | 20240416 | 120500 | 23862680600 | 142200 | 142300 | 142400 | 142100 | 2556 |
| 423 | 20240416 | 120400 | 23498952200 | 142300 | 142100 | 142300 | 142000 | 783 |
| 424 | 20240416 | 120300 | 23387648500 | 142100 | 142200 | 142200 | 142000 | 275 |
| 425 | 20240416 | 120200 | 23348576200 | 142100 | 142100 | 142300 | 142000 | 447 |
| 426 | 20240416 | 120100 | 23285033500 | 142100 | 142200 | 142300 | 142000 | 471 |
| 427 | 20240416 | 120000 | 23218097600 | 142200 | 142100 | 142300 | 142100 | 403 |
| 428 | 20240416 | 115900 | 23160794300 | 142100 | 142200 | 142200 | 142000 | 414 |
| 429 | 20240416 | 115800 | 23101960800 | 142200 | 142200 | 142300 | 142200 | 387 |
| 430 | 20240416 | 115700 | 23046920400 | 142200 | 142200 | 142300 | 142200 | 320 |
| 431 | 20240416 | 115600 | 23001408400 | 142300 | 142200 | 142300 | 142100 | 668 |
| 432 | 20240416 | 115500 | 22906407900 | 142100 | 141900 | 142100 | 141900 | 631 |
| 433 | 20240416 | 115400 | 22816780000 | 142000 | 142000 | 142000 | 141800 | 632 |
| 434 | 20240416 | 115300 | 22727083600 | 142000 | 141900 | 142000 | 141600 | 1210 |
| 435 | 20240416 | 115200 | 22555392500 | 142000 | 141900 | 142000 | 141900 | 234 |
| 436 | 20240416 | 115100 | 22522175600 | 141900 | 141800 | 142000 | 141800 | 437 |
| 437 | 20240416 | 115000 | 22460165000 | 141700 | 141700 | 142000 | 141600 | 796 |
| 438 | 20240416 | 114900 | 22347392900 | 141700 | 141900 | 142000 | 141700 | 311 |
| 439 | 20240416 | 114800 | 22303286900 | 141900 | 142000 | 142000 | 141700 | 380 |
| 440 | 20240416 | 114700 | 22249385000 | 142000 | 142000 | 142000 | 141800 | 860 |
| 441 | 20240416 | 114600 | 22127338700 | 141900 | 142000 | 142000 | 141900 | 434 |
| 442 | 20240416 | 114500 | 22065721400 | 142000 | 141700 | 142000 | 141700 | 1081 |
| 443 | 20240416 | 114400 | 21912385500 | 141800 | 141700 | 141800 | 141600 | 753 |
| 444 | 20240416 | 114300 | 21805681900 | 141700 | 141600 | 141700 | 141500 | 591 |
| 445 | 20240416 | 114200 | 21722002800 | 141600 | 141400 | 141600 | 141400 | 347 |
| 446 | 20240416 | 114100 | 21672913600 | 141500 | 141500 | 141500 | 141400 | 313 |
| 447 | 20240416 | 114000 | 21628630700 | 141500 | 141400 | 141500 | 141300 | 377 |
| 448 | 20240416 | 113900 | 21575315300 | 141400 | 141300 | 141400 | 141200 | 421 |
| 449 | 20240416 | 113800 | 21515814500 | 141300 | 141400 | 141500 | 141200 | 713 |
| 450 | 20240416 | 113700 | 21415028800 | 141400 | 141400 | 141500 | 141300 | 636 |
| 451 | 20240416 | 113600 | 21325075500 | 141400 | 141400 | 141500 | 141400 | 386 |
| 452 | 20240416 | 113500 | 21270471200 | 141400 | 141400 | 141500 | 141400 | 340 |
| 453 | 20240416 | 113400 | 21222378400 | 141400 | 141500 | 141500 | 141400 | 339 |
| 454 | 20240416 | 113300 | 21174432100 | 141400 | 141300 | 141500 | 141300 | 923 |
| 455 | 20240416 | 113200 | 21043976800 | 141300 | 141200 | 141300 | 141200 | 518 |
| 456 | 20240416 | 113100 | 20970801000 | 141200 | 141500 | 141500 | 141200 | 2144 |
| 457 | 20240416 | 113000 | 20667807100 | 141500 | 141500 | 141500 | 141400 | 623 |
| 458 | 20240416 | 112900 | 20579692200 | 141500 | 141500 | 141500 | 141400 | 250 |
| 459 | 20240416 | 112800 | 20544327500 | 141500 | 141600 | 141600 | 141400 | 471 |
| 460 | 20240416 | 112700 | 20477679900 | 141600 | 141600 | 141700 | 141600 | 231 |
| 461 | 20240416 | 112600 | 20444962700 | 141700 | 141800 | 141800 | 141600 | 199 |
| 462 | 20240416 | 112500 | 20416775300 | 141600 | 141800 | 141800 | 141600 | 637 |
| 463 | 20240416 | 112400 | 20326502100 | 141800 | 141800 | 141800 | 141700 | 244 |
| 464 | 20240416 | 112300 | 20291916800 | 141800 | 141800 | 141800 | 141700 | 128 |
| 465 | 20240416 | 112200 | 20273770900 | 141700 | 141800 | 141800 | 141700 | 372 |
| 466 | 20240416 | 112100 | 20221032200 | 141800 | 141700 | 141800 | 141600 | 221 |
| 467 | 20240416 | 112000 | 20189711700 | 141700 | 141800 | 141800 | 141600 | 283 |
| 468 | 20240416 | 111900 | 20149608000 | 141700 | 141700 | 141800 | 141600 | 386 |
| 469 | 20240416 | 111800 | 20094901300 | 141700 | 141800 | 141800 | 141600 | 369 |
| 470 | 20240416 | 111700 | 20042607000 | 141800 | 141700 | 141800 | 141700 | 493 |
| 471 | 20240416 | 111600 | 19972733600 | 141700 | 141800 | 141800 | 141500 | 401 |
| 472 | 20240416 | 111500 | 19915920700 | 141800 | 141600 | 141800 | 141500 | 847 |
| 473 | 20240416 | 111400 | 19795951900 | 141600 | 141600 | 141700 | 141500 | 470 |
| 474 | 20240416 | 111300 | 19729393500 | 141600 | 141700 | 141700 | 141500 | 1184 |
| 475 | 20240416 | 111200 | 19561814100 | 141700 | 141700 | 141700 | 141600 | 255 |
| 476 | 20240416 | 111100 | 19525698800 | 141700 | 141700 | 141800 | 141600 | 944 |
| 477 | 20240416 | 111000 | 19391948300 | 141800 | 141900 | 142000 | 141700 | 1061 |
| 478 | 20240416 | 110900 | 19241457200 | 142000 | 142000 | 142100 | 141900 | 268 |
| 479 | 20240416 | 110800 | 19203406500 | 142000 | 142100 | 142100 | 141900 | 284 |
| 480 | 20240416 | 110700 | 19163076300 | 142100 | 142000 | 142100 | 141900 | 156 |
| 481 | 20240416 | 110600 | 19140919200 | 142000 | 142000 | 142200 | 141900 | 511 |
| 482 | 20240416 | 110500 | 19068320100 | 142100 | 142100 | 142100 | 141900 | 554 |
| 483 | 20240416 | 110400 | 18989655600 | 142100 | 142200 | 142200 | 142100 | 141 |
| 484 | 20240416 | 110300 | 18969611900 | 142100 | 142000 | 142200 | 141900 | 1482 |
| 485 | 20240416 | 110200 | 18759042400 | 142000 | 142100 | 142100 | 141900 | 589 |
| 486 | 20240416 | 110100 | 18675404800 | 142100 | 142000 | 142100 | 141900 | 502 |
| 487 | 20240416 | 110000 | 18604119600 | 141900 | 142100 | 142100 | 141900 | 191 |
| 488 | 20240416 | 105900 | 18576994500 | 142100 | 142100 | 142100 | 141900 | 1085 |
| 489 | 20240416 | 105800 | 18422928000 | 142000 | 142100 | 142100 | 142000 | 353 |
| 490 | 20240416 | 105700 | 18372793500 | 142100 | 142200 | 142200 | 141900 | 3340 |
| 491 | 20240416 | 105600 | 17898412700 | 142200 | 142200 | 142200 | 142100 | 285 |
| 492 | 20240416 | 105500 | 17857889000 | 142200 | 142100 | 142200 | 142100 | 163 |
| 493 | 20240416 | 105400 | 17834718000 | 142200 | 142300 | 142300 | 142100 | 368 |
| 494 | 20240416 | 105300 | 17782386600 | 142200 | 142400 | 142400 | 142200 | 798 |
| 495 | 20240416 | 105200 | 17668873400 | 142300 | 142400 | 142400 | 142200 | 407 |
| 496 | 20240416 | 105100 | 17610952100 | 142400 | 142300 | 142400 | 142200 | 613 |
| 497 | 20240416 | 105000 | 17523725000 | 142200 | 142400 | 142400 | 142200 | 526 |
| 498 | 20240416 | 104900 | 17448889900 | 142400 | 142300 | 142400 | 142200 | 899 |
| 499 | 20240416 | 104800 | 17320967700 | 142300 | 142300 | 142300 | 142200 | 295 |
| 500 | 20240416 | 104700 | 17279007200 | 142200 | 142400 | 142400 | 142200 | 829 |
| 501 | 20240416 | 104600 | 17161049700 | 142500 | 142500 | 142500 | 142400 | 223 |
| 502 | 20240416 | 104500 | 17129282400 | 142400 | 142600 | 142600 | 142200 | 2384 |
| 503 | 20240416 | 104400 | 16789548900 | 142600 | 142100 | 142700 | 142100 | 4830 |
| 504 | 20240416 | 104300 | 16102325700 | 142100 | 142500 | 142500 | 142100 | 1921 |
| 505 | 20240416 | 104200 | 15828983300 | 142500 | 142600 | 142600 | 142400 | 1585 |
| 506 | 20240416 | 104100 | 15603142900 | 142600 | 142600 | 142600 | 142500 | 286 |
| 507 | 20240416 | 104000 | 15562380800 | 142600 | 142600 | 142700 | 142500 | 434 |
| 508 | 20240416 | 103900 | 15500494100 | 142700 | 142600 | 142700 | 142600 | 404 |
| 509 | 20240416 | 103800 | 15442871700 | 142600 | 142600 | 142700 | 142600 | 360 |
| 510 | 20240416 | 103700 | 15391529000 | 142700 | 142700 | 142700 | 142600 | 100 |
| 511 | 20240416 | 103600 | 15377260000 | 142600 | 142800 | 142900 | 142600 | 973 |
| 512 | 20240416 | 103500 | 15238352500 | 142800 | 142800 | 142900 | 142700 | 1052 |
| 513 | 20240416 | 103400 | 15088135200 | 142800 | 142800 | 142900 | 142700 | 646 |
| 514 | 20240416 | 103300 | 14995881500 | 142900 | 142900 | 142900 | 142800 | 227 |
| 515 | 20240416 | 103200 | 14963459600 | 142800 | 142900 | 142900 | 142800 | 140 |
| 516 | 20240416 | 103100 | 14943460000 | 142900 | 142800 | 142900 | 142800 | 322 |
| 517 | 20240416 | 103000 | 14897457900 | 142900 | 142900 | 142900 | 142800 | 165 |
| 518 | 20240416 | 102900 | 14873888500 | 142900 | 142900 | 142900 | 142800 | 354 |
| 519 | 20240416 | 102800 | 14823305000 | 142900 | 142800 | 142900 | 142800 | 321 |
| 520 | 20240416 | 102700 | 14777451600 | 142800 | 143100 | 143100 | 142600 | 1867 |
| 521 | 20240416 | 102600 | 14510681800 | 143000 | 143400 | 143500 | 143000 | 704 |
| 522 | 20240416 | 102500 | 14409892400 | 143400 | 143000 | 143500 | 143000 | 2902 |
| 523 | 20240416 | 102400 | 13994620800 | 143000 | 143000 | 143000 | 142900 | 1048 |
| 524 | 20240416 | 102300 | 13844794300 | 143000 | 142900 | 143000 | 142800 | 701 |
| 525 | 20240416 | 102200 | 13744617200 | 142900 | 142800 | 142900 | 142800 | 571 |
| 526 | 20240416 | 102100 | 13663033100 | 142900 | 142600 | 142900 | 142600 | 943 |
| 527 | 20240416 | 102000 | 13528484200 | 142600 | 142300 | 142600 | 142200 | 2793 |
| 528 | 20240416 | 101900 | 13131065200 | 142300 | 142400 | 142400 | 142200 | 438 |
| 529 | 20240416 | 101800 | 13068723600 | 142300 | 142400 | 142400 | 142300 | 391 |
| 530 | 20240416 | 101700 | 13013077300 | 142400 | 142400 | 142500 | 142300 | 784 |
| 531 | 20240416 | 101600 | 12901440400 | 142400 | 142500 | 142500 | 142400 | 190 |
| 532 | 20240416 | 101500 | 12874366700 | 142500 | 142500 | 142500 | 142400 | 282 |
| 533 | 20240416 | 101400 | 12834193900 | 142500 | 142400 | 142500 | 142400 | 202 |
| 534 | 20240416 | 101300 | 12805415100 | 142400 | 142500 | 142500 | 142400 | 183 |
| 535 | 20240416 | 101200 | 12779345300 | 142500 | 142600 | 142700 | 142400 | 700 |
| 536 | 20240416 | 101100 | 12679571400 | 142600 | 142500 | 142700 | 142500 | 2420 |
| 537 | 20240416 | 101000 | 12334580500 | 142500 | 142500 | 142500 | 142400 | 355 |
| 538 | 20240416 | 100900 | 12284001000 | 142400 | 142300 | 142600 | 142200 | 2454 |
| 539 | 20240416 | 100800 | 11934506700 | 142200 | 142100 | 142300 | 142000 | 1260 |
| 540 | 20240416 | 100700 | 11755404800 | 142100 | 142200 | 142200 | 142100 | 440 |
| 541 | 20240416 | 100600 | 11692867900 | 142200 | 142400 | 142400 | 142100 | 794 |
| 542 | 20240416 | 100500 | 11579897200 | 142300 | 142600 | 142600 | 142300 | 1040 |
| 543 | 20240416 | 100400 | 11431759400 | 142500 | 142600 | 142600 | 142500 | 213 |
| 544 | 20240416 | 100300 | 11401399100 | 142600 | 142600 | 142600 | 142500 | 151 |
| 545 | 20240416 | 100200 | 11379872600 | 142600 | 142600 | 142600 | 142500 | 198 |
| 546 | 20240416 | 100100 | 11351651700 | 142600 | 142600 | 142600 | 142500 | 186 |
| 547 | 20240416 | 100000 | 11325138100 | 142500 | 142500 | 142600 | 142400 | 610 |
| 548 | 20240416 | 095900 | 11238200000 | 142500 | 142600 | 142600 | 142400 | 649 |
| 549 | 20240416 | 095800 | 11145692300 | 142600 | 142500 | 142600 | 142400 | 671 |
| 550 | 20240416 | 095700 | 11050077400 | 142300 | 142600 | 142600 | 142200 | 1466 |
| 551 | 20240416 | 095600 | 10841248400 | 142500 | 142600 | 142600 | 142500 | 192 |
| 552 | 20240416 | 095500 | 10813879700 | 142600 | 142500 | 142600 | 142500 | 57 |
| 553 | 20240416 | 095400 | 10805751600 | 142500 | 142300 | 142600 | 142300 | 1150 |
| 554 | 20240416 | 095300 | 10641968700 | 142200 | 142200 | 142300 | 142100 | 584 |
| 555 | 20240416 | 095200 | 10558917800 | 142200 | 142200 | 142300 | 142200 | 239 |
| 556 | 20240416 | 095100 | 10524917700 | 142300 | 142300 | 142300 | 142200 | 216 |
| 557 | 20240416 | 095000 | 10494187200 | 142300 | 142300 | 142300 | 142200 | 494 |
| 558 | 20240416 | 094900 | 10423896100 | 142400 | 142400 | 142400 | 142300 | 149 |
| 559 | 20240416 | 094800 | 10402689000 | 142300 | 142200 | 142300 | 142200 | 377 |
| 560 | 20240416 | 094700 | 10349063500 | 142200 | 141800 | 142200 | 141800 | 1256 |
| 561 | 20240416 | 094600 | 10170746300 | 141800 | 141900 | 142000 | 141800 | 609 |
| 562 | 20240416 | 094500 | 10084347000 | 142000 | 141900 | 142000 | 141900 | 246 |
| 563 | 20240416 | 094400 | 10049429600 | 141900 | 141600 | 142300 | 141600 | 3122 |
| 564 | 20240416 | 094300 | 9606712400 | 141600 | 141600 | 141600 | 141500 | 493 |
| 565 | 20240416 | 094200 | 9536926400 | 141600 | 141700 | 141700 | 141500 | 566 |
| 566 | 20240416 | 094100 | 9456789100 | 141600 | 141500 | 141600 | 141400 | 509 |
| 567 | 20240416 | 094000 | 9384734400 | 141500 | 141400 | 141500 | 141100 | 1407 |
| 568 | 20240416 | 093900 | 9185913600 | 141400 | 141900 | 141900 | 141200 | 3733 |
| 569 | 20240416 | 093800 | 8657089200 | 141900 | 141900 | 141900 | 141800 | 355 |
| 570 | 20240416 | 093700 | 8606726600 | 141900 | 141900 | 142000 | 141800 | 708 |
| 571 | 20240416 | 093600 | 8506253800 | 141900 | 141700 | 142000 | 141700 | 976 |
| 572 | 20240416 | 093500 | 8367774900 | 141700 | 141700 | 141800 | 141600 | 757 |
| 573 | 20240416 | 093400 | 8260497300 | 141700 | 141700 | 141800 | 141600 | 714 |
| 574 | 20240416 | 093300 | 8159332300 | 141800 | 141900 | 141900 | 141700 | 913 |
| 575 | 20240416 | 093200 | 8029898100 | 141900 | 142200 | 142200 | 141800 | 3329 |
| 576 | 20240416 | 093100 | 7557238900 | 142100 | 142300 | 142400 | 142100 | 1785 |
| 577 | 20240416 | 093000 | 7303433500 | 142300 | 142400 | 142400 | 142200 | 1392 |
| 578 | 20240416 | 092900 | 7105339600 | 142500 | 142600 | 142700 | 142400 | 1345 |
| 579 | 20240416 | 092800 | 6913652900 | 142600 | 142600 | 142700 | 142500 | 346 |
| 580 | 20240416 | 092700 | 6864311900 | 142600 | 142600 | 142700 | 142500 | 377 |
| 581 | 20240416 | 092600 | 6810553200 | 142500 | 142500 | 142700 | 142400 | 762 |
| 582 | 20240416 | 092500 | 6701922700 | 142600 | 142700 | 142800 | 142500 | 872 |
| 583 | 20240416 | 092400 | 6577511200 | 142600 | 142600 | 142700 | 142500 | 694 |
| 584 | 20240416 | 092300 | 6478561900 | 142600 | 142900 | 143200 | 142600 | 2153 |
| 585 | 20240416 | 092200 | 6170845600 | 142800 | 142500 | 142900 | 142400 | 3165 |
| 586 | 20240416 | 092100 | 5719435300 | 142500 | 142700 | 142700 | 142500 | 1038 |
| 587 | 20240416 | 092000 | 5571434900 | 142600 | 143000 | 143000 | 142600 | 1405 |
| 588 | 20240416 | 091900 | 5370763900 | 142900 | 143100 | 143100 | 142900 | 532 |
| 589 | 20240416 | 091800 | 5294713600 | 143100 | 143500 | 143600 | 143000 | 2107 |
| 590 | 20240416 | 091700 | 4992832700 | 143500 | 143400 | 143600 | 143200 | 2215 |
| 591 | 20240416 | 091600 | 4675360800 | 143400 | 143600 | 143700 | 143400 | 694 |
| 592 | 20240416 | 091500 | 4575754200 | 143600 | 143700 | 143900 | 143400 | 1370 |
| 593 | 20240416 | 091400 | 4378787800 | 143800 | 143100 | 143800 | 142900 | 2317 |
| 594 | 20240416 | 091300 | 4046674700 | 143100 | 143000 | 143200 | 142900 | 1128 |
| 595 | 20240416 | 091200 | 3885348200 | 143000 | 143100 | 143200 | 142800 | 857 |
| 596 | 20240416 | 091100 | 3762757500 | 143200 | 142700 | 143400 | 142700 | 2851 |
| 597 | 20240416 | 091000 | 3354903400 | 142700 | 143400 | 143400 | 142600 | 992 |
| 598 | 20240416 | 090900 | 3212940000 | 143200 | 142800 | 143400 | 142800 | 1937 |
| 599 | 20240416 | 090800 | 2935696400 | 142600 | 142600 | 142800 | 142500 | 1180 |
| 600 | 20240416 | 090700 | 2767406500 | 142600 | 143100 | 143300 | 142600 | 2162 |
| 601 | 20240416 | 090600 | 2458238300 | 143100 | 141900 | 143400 | 141900 | 3819 |
| 602 | 20240416 | 090500 | 1913599400 | 141800 | 142300 | 142400 | 141800 | 1192 |
| 603 | 20240416 | 090400 | 1744219500 | 142300 | 142500 | 142800 | 142300 | 1001 |
| 604 | 20240416 | 090300 | 1601462600 | 142400 | 142100 | 142500 | 141800 | 1818 |
| 605 | 20240416 | 090200 | 1343124700 | 142100 | 142400 | 142800 | 142000 | 1708 |
| 606 | 20240416 | 090100 | 1099993400 | 142400 | 142200 | 143000 | 141800 | 4615 |
| 607 | 20240416 | 090000 | 442330400 | 141800 | 143000 | 143000 | 141700 | 3082 |