33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240418 | 190700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 3 | 20240418 | 190600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20240418 | 190500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20240418 | 190400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20240418 | 190300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20240418 | 190200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20240418 | 190100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20240418 | 190000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20240418 | 185900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20240418 | 185800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20240418 | 185700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20240418 | 185600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20240418 | 185500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20240418 | 185400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20240418 | 185300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20240418 | 185200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20240418 | 185100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20240418 | 185000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20240418 | 184900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20240418 | 184800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20240418 | 184700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20240418 | 184600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20240418 | 184500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20240418 | 184400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20240418 | 184300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20240418 | 184200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20240418 | 184100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20240418 | 184000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20240418 | 183900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20240418 | 183800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20240418 | 183700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 33 | 20240418 | 183600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20240418 | 183500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20240418 | 183400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20240418 | 183300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20240418 | 183200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20240418 | 183100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20240418 | 183000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20240418 | 182900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20240418 | 182800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20240418 | 182700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20240418 | 182600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20240418 | 182500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20240418 | 182400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20240418 | 182300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20240418 | 182200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20240418 | 182100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20240418 | 182000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20240418 | 181900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20240418 | 181800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20240418 | 181700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20240418 | 181600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20240418 | 181500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20240418 | 181400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20240418 | 181300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20240418 | 181200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20240418 | 181100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20240418 | 181000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20240418 | 180900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20240418 | 180800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20240418 | 180700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 63 | 20240418 | 180600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20240418 | 180500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20240418 | 180400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20240418 | 180300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20240418 | 180200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20240418 | 180100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20240418 | 180000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20240418 | 175900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20240418 | 175800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20240418 | 175700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20240418 | 175600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20240418 | 175500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20240418 | 175400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20240418 | 175300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20240418 | 175200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20240418 | 175100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20240418 | 175000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20240418 | 174900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20240418 | 174800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20240418 | 174700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20240418 | 174600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20240418 | 174500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20240418 | 174400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20240418 | 174300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20240418 | 174200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20240418 | 174100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20240418 | 174000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20240418 | 173900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20240418 | 173800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20240418 | 173700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 93 | 20240418 | 173600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20240418 | 173500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20240418 | 173400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20240418 | 173300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20240418 | 173200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20240418 | 173100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20240418 | 173000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20240418 | 172900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20240418 | 172800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20240418 | 172700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20240418 | 172600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20240418 | 172500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20240418 | 172400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20240418 | 172300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20240418 | 172200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20240418 | 172100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20240418 | 172000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20240418 | 171900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20240418 | 171800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20240418 | 171700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20240418 | 171600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20240418 | 171500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20240418 | 171400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20240418 | 171300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20240418 | 171200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20240418 | 171100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20240418 | 171000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20240418 | 170900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20240418 | 170800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20240418 | 170700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 123 | 20240418 | 170600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20240418 | 170500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20240418 | 170400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20240418 | 170300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20240418 | 170200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20240418 | 170100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20240418 | 170000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20240418 | 165900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20240418 | 165800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20240418 | 165700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20240418 | 165600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20240418 | 165500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20240418 | 165400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20240418 | 165300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20240418 | 165200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20240418 | 165100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20240418 | 165000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20240418 | 164900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20240418 | 164800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20240418 | 164700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20240418 | 164600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20240418 | 164500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20240418 | 164400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20240418 | 164300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20240418 | 164200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20240418 | 164100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20240418 | 164000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20240418 | 163900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20240418 | 163800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20240418 | 163700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 153 | 20240418 | 163600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20240418 | 163500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20240418 | 163400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20240418 | 163300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20240418 | 163200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20240418 | 163100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20240418 | 163000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20240418 | 162900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20240418 | 162800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20240418 | 162700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20240418 | 162600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20240418 | 162500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20240418 | 162400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20240418 | 162300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20240418 | 162200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20240418 | 162100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20240418 | 162000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20240418 | 161900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20240418 | 161800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20240418 | 161700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20240418 | 161600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20240418 | 161500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20240418 | 161400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20240418 | 161300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20240418 | 161200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20240418 | 161100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20240418 | 161000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20240418 | 160900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20240418 | 160800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20240418 | 160700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 183 | 20240418 | 160600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20240418 | 160500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20240418 | 160400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20240418 | 160300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20240418 | 160200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20240418 | 160100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20240418 | 160000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20240418 | 155900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20240418 | 155800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20240418 | 155700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20240418 | 155600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20240418 | 155500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20240418 | 155400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20240418 | 155300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20240418 | 155200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20240418 | 155100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20240418 | 155000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20240418 | 154900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20240418 | 154800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20240418 | 154700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20240418 | 154600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20240418 | 154500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20240418 | 154400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20240418 | 154300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20240418 | 154200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20240418 | 154100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20240418 | 154000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20240418 | 153900 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20240418 | 153800 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20240418 | 153700 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 213 | 20240418 | 153600 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20240418 | 153500 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20240418 | 153400 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20240418 | 153300 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20240418 | 153200 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20240418 | 153100 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20240418 | 153000 | 60919713000 | 52400 | 52400 | 52400 | 52400 | 13671 |
| 220 | 20240418 | 152900 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 221 | 20240418 | 152800 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 222 | 20240418 | 152700 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 223 | 20240418 | 152600 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 224 | 20240418 | 152500 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 225 | 20240418 | 152400 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 226 | 20240418 | 152300 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 227 | 20240418 | 152200 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 228 | 20240418 | 152100 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 229 | 20240418 | 152000 | 60203352600 | 52500 | 52500 | 52500 | 52500 | 0 |
| 230 | 20240418 | 151900 | 60203352600 | 52500 | 52600 | 52600 | 52400 | 2373 |
| 231 | 20240418 | 151800 | 60078692200 | 52500 | 52600 | 52700 | 52500 | 2340 |
| 232 | 20240418 | 151700 | 59955657300 | 52600 | 52700 | 52800 | 52600 | 2272 |
| 233 | 20240418 | 151600 | 59835907100 | 52700 | 52700 | 52800 | 52600 | 3356 |
| 234 | 20240418 | 151500 | 59659024600 | 52700 | 52600 | 52700 | 52500 | 4651 |
| 235 | 20240418 | 151400 | 59414258500 | 52600 | 52600 | 52600 | 52500 | 1208 |
| 236 | 20240418 | 151300 | 59350749100 | 52600 | 52600 | 52600 | 52400 | 1043 |
| 237 | 20240418 | 151200 | 59295992500 | 52600 | 52500 | 52700 | 52400 | 3838 |
| 238 | 20240418 | 151100 | 59094392200 | 52600 | 52600 | 52600 | 52500 | 1889 |
| 239 | 20240418 | 151000 | 58995141800 | 52600 | 52600 | 52600 | 52500 | 3626 |
| 240 | 20240418 | 150900 | 58804657700 | 52600 | 52400 | 52600 | 52300 | 2260 |
| 241 | 20240418 | 150800 | 58686067000 | 52500 | 52400 | 52500 | 52300 | 1577 |
| 242 | 20240418 | 150700 | 58603358900 | 52400 | 52300 | 52400 | 52200 | 1746 |
| 243 | 20240418 | 150600 | 58512061700 | 52200 | 52200 | 52300 | 52200 | 1806 |
| 244 | 20240418 | 150500 | 58417716500 | 52200 | 52400 | 52400 | 52100 | 2232 |
| 245 | 20240418 | 150400 | 58301131500 | 52300 | 52300 | 52500 | 52100 | 1801 |
| 246 | 20240418 | 150300 | 58206873300 | 52300 | 52300 | 52600 | 52200 | 6590 |
| 247 | 20240418 | 150200 | 57861188100 | 52300 | 52200 | 52300 | 52200 | 1141 |
| 248 | 20240418 | 150100 | 57801560000 | 52200 | 52300 | 52500 | 52200 | 1003 |
| 249 | 20240418 | 150000 | 57749075400 | 52300 | 52000 | 52500 | 52000 | 896 |
| 250 | 20240418 | 145900 | 57702265800 | 52100 | 52500 | 52500 | 52000 | 8063 |
| 251 | 20240418 | 145800 | 57280447700 | 52600 | 52200 | 52600 | 52200 | 4894 |
| 252 | 20240418 | 145700 | 57023779200 | 52200 | 52300 | 52300 | 52200 | 1084 |
| 253 | 20240418 | 145600 | 56967141500 | 52300 | 52300 | 52300 | 52200 | 1839 |
| 254 | 20240418 | 145500 | 56871038600 | 52200 | 52200 | 52300 | 52100 | 1490 |
| 255 | 20240418 | 145400 | 56793262300 | 52200 | 52100 | 52300 | 52000 | 1897 |
| 256 | 20240418 | 145300 | 56694214100 | 52000 | 51900 | 52300 | 51900 | 3999 |
| 257 | 20240418 | 145200 | 56485682000 | 52000 | 51900 | 52100 | 51900 | 2900 |
| 258 | 20240418 | 145100 | 56334996700 | 51800 | 51900 | 51900 | 51700 | 975 |
| 259 | 20240418 | 145000 | 56284515000 | 51900 | 51800 | 52000 | 51700 | 4860 |
| 260 | 20240418 | 144900 | 56031981800 | 51800 | 51800 | 51900 | 51700 | 843 |
| 261 | 20240418 | 144800 | 55988313200 | 51800 | 51700 | 51900 | 51700 | 1530 |
| 262 | 20240418 | 144700 | 55909057800 | 51700 | 51700 | 51900 | 51700 | 2389 |
| 263 | 20240418 | 144600 | 55785509200 | 51700 | 51700 | 51900 | 51700 | 1021 |
| 264 | 20240418 | 144500 | 55732623400 | 51700 | 51800 | 51900 | 51700 | 3193 |
| 265 | 20240418 | 144400 | 55567227900 | 51800 | 51800 | 51900 | 51800 | 759 |
| 266 | 20240418 | 144300 | 55527888000 | 51800 | 51800 | 51900 | 51800 | 568 |
| 267 | 20240418 | 144200 | 55498433400 | 51900 | 52000 | 52000 | 51800 | 546 |
| 268 | 20240418 | 144100 | 55470130800 | 51800 | 51700 | 51900 | 51600 | 2648 |
| 269 | 20240418 | 144000 | 55333362500 | 51700 | 51700 | 51800 | 51600 | 650 |
| 270 | 20240418 | 143900 | 55299742100 | 51700 | 51900 | 51900 | 51700 | 937 |
| 271 | 20240418 | 143800 | 55251239500 | 51700 | 51800 | 51900 | 51700 | 1384 |
| 272 | 20240418 | 143700 | 55179577500 | 51900 | 52000 | 52100 | 51700 | 4236 |
| 273 | 20240418 | 143600 | 54959755600 | 52100 | 52200 | 52200 | 52000 | 542 |
| 274 | 20240418 | 143500 | 54931533900 | 52100 | 51900 | 52100 | 51800 | 1595 |
| 275 | 20240418 | 143400 | 54848731300 | 52000 | 51900 | 52000 | 51800 | 1142 |
| 276 | 20240418 | 143300 | 54789416200 | 51900 | 51900 | 52000 | 51900 | 852 |
| 277 | 20240418 | 143200 | 54745152500 | 51900 | 51800 | 51900 | 51700 | 1536 |
| 278 | 20240418 | 143100 | 54665582600 | 51700 | 51900 | 51900 | 51700 | 521 |
| 279 | 20240418 | 143000 | 54638613000 | 51800 | 51700 | 51900 | 51600 | 1040 |
| 280 | 20240418 | 142900 | 54584770300 | 51700 | 51700 | 51800 | 51700 | 1023 |
| 281 | 20240418 | 142800 | 54531836300 | 51700 | 51600 | 51900 | 51600 | 912 |
| 282 | 20240418 | 142700 | 54484660600 | 51600 | 51700 | 51800 | 51600 | 775 |
| 283 | 20240418 | 142600 | 54444579300 | 51800 | 51800 | 51900 | 51600 | 1901 |
| 284 | 20240418 | 142500 | 54346216800 | 51600 | 51700 | 51800 | 51600 | 1099 |
| 285 | 20240418 | 142400 | 54289374200 | 51800 | 51600 | 51800 | 51600 | 660 |
| 286 | 20240418 | 142300 | 54255243400 | 51600 | 51700 | 51800 | 51600 | 612 |
| 287 | 20240418 | 142200 | 54223612200 | 51600 | 51700 | 51800 | 51600 | 836 |
| 288 | 20240418 | 142100 | 54180398100 | 51700 | 51700 | 51800 | 51600 | 641 |
| 289 | 20240418 | 142000 | 54147244000 | 51700 | 51600 | 51800 | 51600 | 811 |
| 290 | 20240418 | 141900 | 54105327700 | 51700 | 51900 | 51900 | 51600 | 1411 |
| 291 | 20240418 | 141800 | 54032387500 | 51800 | 51800 | 51900 | 51700 | 1072 |
| 292 | 20240418 | 141700 | 53976866100 | 51900 | 51900 | 51900 | 51800 | 959 |
| 293 | 20240418 | 141600 | 53927165500 | 51900 | 51900 | 52000 | 51800 | 755 |
| 294 | 20240418 | 141500 | 53887976900 | 51900 | 51600 | 52000 | 51600 | 3167 |
| 295 | 20240418 | 141400 | 53724093500 | 51600 | 51800 | 51900 | 51600 | 4276 |
| 296 | 20240418 | 141300 | 53502918500 | 51900 | 51900 | 52000 | 51800 | 1147 |
| 297 | 20240418 | 141200 | 53443384100 | 52000 | 51900 | 52000 | 51900 | 960 |
| 298 | 20240418 | 141100 | 53393527800 | 52000 | 52000 | 52100 | 51900 | 1696 |
| 299 | 20240418 | 141000 | 53305373100 | 52000 | 52300 | 52300 | 52000 | 2695 |
| 300 | 20240418 | 140900 | 53164959500 | 52200 | 52200 | 52400 | 52200 | 1926 |
| 301 | 20240418 | 140800 | 53064228700 | 52200 | 52300 | 52300 | 52100 | 576 |
| 302 | 20240418 | 140700 | 53034143900 | 52200 | 52500 | 52500 | 52200 | 1421 |
| 303 | 20240418 | 140600 | 52959763600 | 52500 | 52300 | 52500 | 52300 | 986 |
| 304 | 20240418 | 140500 | 52908104600 | 52400 | 52400 | 52400 | 52300 | 539 |
| 305 | 20240418 | 140400 | 52879880200 | 52400 | 52100 | 52500 | 52100 | 3965 |
| 306 | 20240418 | 140300 | 52672313400 | 52200 | 52100 | 52200 | 52000 | 997 |
| 307 | 20240418 | 140200 | 52620331100 | 52100 | 52100 | 52300 | 52100 | 574 |
| 308 | 20240418 | 140100 | 52590402200 | 52200 | 52200 | 52300 | 52100 | 1086 |
| 309 | 20240418 | 140000 | 52533733200 | 52200 | 52100 | 52300 | 52000 | 871 |
| 310 | 20240418 | 135900 | 52488255500 | 52100 | 52100 | 52200 | 52000 | 867 |
| 311 | 20240418 | 135800 | 52443047300 | 52100 | 52200 | 52400 | 52100 | 1240 |
| 312 | 20240418 | 135700 | 52378269200 | 52300 | 52100 | 52400 | 52100 | 1730 |
| 313 | 20240418 | 135600 | 52287861500 | 52100 | 52200 | 52300 | 52100 | 649 |
| 314 | 20240418 | 135500 | 52253996000 | 52400 | 52200 | 52400 | 52200 | 1080 |
| 315 | 20240418 | 135400 | 52197525300 | 52200 | 52200 | 52300 | 52200 | 2354 |
| 316 | 20240418 | 135300 | 52074486200 | 52200 | 51800 | 52300 | 51800 | 2348 |
| 317 | 20240418 | 135200 | 51952410500 | 51800 | 51900 | 52000 | 51800 | 726 |
| 318 | 20240418 | 135100 | 51914771800 | 51900 | 51900 | 52000 | 51900 | 842 |
| 319 | 20240418 | 135000 | 51871058000 | 52000 | 51900 | 52000 | 51900 | 905 |
| 320 | 20240418 | 134900 | 51824054600 | 51900 | 51900 | 52100 | 51900 | 2165 |
| 321 | 20240418 | 134800 | 51711554100 | 51900 | 52300 | 52300 | 51900 | 2291 |
| 322 | 20240418 | 134700 | 51592222200 | 52200 | 52300 | 52400 | 52200 | 1537 |
| 323 | 20240418 | 134600 | 51511899500 | 52300 | 52400 | 52500 | 52300 | 1113 |
| 324 | 20240418 | 134500 | 51453606300 | 52400 | 52300 | 52500 | 52200 | 1309 |
| 325 | 20240418 | 134400 | 51385138500 | 52300 | 52400 | 52400 | 52300 | 605 |
| 326 | 20240418 | 134300 | 51353475600 | 52400 | 52300 | 52400 | 52100 | 905 |
| 327 | 20240418 | 134200 | 51306175000 | 52400 | 52500 | 52600 | 52200 | 1393 |
| 328 | 20240418 | 134100 | 51233187100 | 52500 | 52500 | 52600 | 52500 | 815 |
| 329 | 20240418 | 134000 | 51190372700 | 52500 | 52400 | 52600 | 52400 | 1613 |
| 330 | 20240418 | 133900 | 51105710600 | 52500 | 52500 | 52500 | 52200 | 940 |
| 331 | 20240418 | 133800 | 51056468500 | 52500 | 52400 | 52500 | 52400 | 1592 |
| 332 | 20240418 | 133700 | 50972934600 | 52500 | 52100 | 52500 | 52000 | 2230 |
| 333 | 20240418 | 133600 | 50856390500 | 52000 | 52100 | 52200 | 52000 | 1303 |
| 334 | 20240418 | 133500 | 50788553000 | 52200 | 52000 | 52200 | 52000 | 1501 |
| 335 | 20240418 | 133400 | 50710418300 | 52100 | 52000 | 52100 | 52000 | 404 |
| 336 | 20240418 | 133300 | 50689390600 | 52000 | 52000 | 52100 | 51900 | 1224 |
| 337 | 20240418 | 133200 | 50625750100 | 52000 | 51900 | 52100 | 51900 | 1278 |
| 338 | 20240418 | 133100 | 50559291600 | 51800 | 51900 | 52000 | 51800 | 656 |
| 339 | 20240418 | 133000 | 50525218100 | 51900 | 51800 | 52000 | 51800 | 768 |
| 340 | 20240418 | 132900 | 50485393300 | 51800 | 51800 | 51900 | 51800 | 823 |
| 341 | 20240418 | 132800 | 50442736000 | 51800 | 51800 | 51900 | 51800 | 774 |
| 342 | 20240418 | 132700 | 50402630800 | 51800 | 52000 | 52000 | 51800 | 2064 |
| 343 | 20240418 | 132600 | 50295656600 | 51900 | 52100 | 52100 | 51900 | 947 |
| 344 | 20240418 | 132500 | 50246482700 | 52100 | 52000 | 52100 | 51900 | 1571 |
| 345 | 20240418 | 132400 | 50164818100 | 52000 | 52000 | 52200 | 52000 | 905 |
| 346 | 20240418 | 132300 | 50117679300 | 52000 | 51900 | 52100 | 51900 | 1315 |
| 347 | 20240418 | 132200 | 50049327500 | 51900 | 52100 | 52100 | 51900 | 544 |
| 348 | 20240418 | 132100 | 50021076700 | 52000 | 52100 | 52100 | 51900 | 785 |
| 349 | 20240418 | 132000 | 49980269400 | 52000 | 52000 | 52100 | 51800 | 1357 |
| 350 | 20240418 | 131900 | 49909787600 | 52000 | 52100 | 52100 | 52000 | 597 |
| 351 | 20240418 | 131800 | 49878716000 | 52000 | 51900 | 52200 | 51900 | 1558 |
| 352 | 20240418 | 131700 | 49797626900 | 51900 | 51900 | 52000 | 51800 | 952 |
| 353 | 20240418 | 131600 | 49748193600 | 51900 | 51900 | 52000 | 51900 | 559 |
| 354 | 20240418 | 131500 | 49719172400 | 51900 | 51900 | 52000 | 51900 | 445 |
| 355 | 20240418 | 131400 | 49696062000 | 51900 | 51900 | 52100 | 51900 | 1427 |
| 356 | 20240418 | 131300 | 49621848200 | 51900 | 51900 | 52100 | 51900 | 1194 |
| 357 | 20240418 | 131200 | 49559769300 | 51900 | 51900 | 52000 | 51800 | 1395 |
| 358 | 20240418 | 131100 | 49487401600 | 51800 | 52000 | 52000 | 51800 | 1483 |
| 359 | 20240418 | 131000 | 49410463300 | 52000 | 52200 | 52200 | 51900 | 653 |
| 360 | 20240418 | 130900 | 49376490900 | 52100 | 51800 | 52300 | 51800 | 3080 |
| 361 | 20240418 | 130800 | 49215949400 | 51800 | 51900 | 52000 | 51800 | 1734 |
| 362 | 20240418 | 130700 | 49125903900 | 51900 | 52000 | 52100 | 51900 | 666 |
| 363 | 20240418 | 130600 | 49091279500 | 52000 | 52100 | 52100 | 51900 | 1810 |
| 364 | 20240418 | 130500 | 48997045600 | 52100 | 52100 | 52100 | 51900 | 1677 |
| 365 | 20240418 | 130400 | 48909849500 | 52000 | 52000 | 52200 | 51900 | 788 |
| 366 | 20240418 | 130300 | 48868824100 | 52000 | 52000 | 52200 | 52000 | 1213 |
| 367 | 20240418 | 130200 | 48805715800 | 52200 | 52100 | 52200 | 52100 | 978 |
| 368 | 20240418 | 130100 | 48754737700 | 52100 | 52400 | 52400 | 52100 | 1165 |
| 369 | 20240418 | 130000 | 48693902200 | 52300 | 52300 | 52400 | 52200 | 1641 |
| 370 | 20240418 | 125900 | 48608110600 | 52300 | 52300 | 52400 | 52200 | 719 |
| 371 | 20240418 | 125800 | 48570497600 | 52300 | 52300 | 52400 | 52200 | 1012 |
| 372 | 20240418 | 125700 | 48517554500 | 52400 | 52300 | 52400 | 52300 | 1262 |
| 373 | 20240418 | 125600 | 48451495900 | 52400 | 52100 | 52400 | 52000 | 2250 |
| 374 | 20240418 | 125500 | 48334036100 | 52100 | 52100 | 52200 | 52000 | 929 |
| 375 | 20240418 | 125400 | 48285635500 | 52100 | 52000 | 52100 | 52000 | 125 |
| 376 | 20240418 | 125300 | 48279131400 | 52000 | 52100 | 52200 | 52000 | 2458 |
| 377 | 20240418 | 125200 | 48151142000 | 52100 | 52100 | 52200 | 52100 | 566 |
| 378 | 20240418 | 125100 | 48121644800 | 52100 | 52300 | 52300 | 52100 | 582 |
| 379 | 20240418 | 125000 | 48091281100 | 52300 | 52100 | 52300 | 52100 | 905 |
| 380 | 20240418 | 124900 | 48044040400 | 52200 | 52100 | 52200 | 52100 | 466 |
| 381 | 20240418 | 124800 | 48019746500 | 52100 | 52300 | 52300 | 52100 | 776 |
| 382 | 20240418 | 124700 | 47979284200 | 52300 | 52200 | 52400 | 52200 | 499 |
| 383 | 20240418 | 124600 | 47953199700 | 52200 | 52200 | 52300 | 52100 | 580 |
| 384 | 20240418 | 124500 | 47922928600 | 52200 | 52200 | 52300 | 52100 | 536 |
| 385 | 20240418 | 124400 | 47894937200 | 52300 | 52300 | 52400 | 52100 | 1388 |
| 386 | 20240418 | 124300 | 47822473000 | 52300 | 52300 | 52400 | 52300 | 424 |
| 387 | 20240418 | 124200 | 47800295000 | 52300 | 52400 | 52400 | 52300 | 155 |
| 388 | 20240418 | 124100 | 47792180700 | 52400 | 52300 | 52400 | 52300 | 366 |
| 389 | 20240418 | 124000 | 47773023400 | 52300 | 52400 | 52500 | 52300 | 485 |
| 390 | 20240418 | 123900 | 47747623400 | 52400 | 52400 | 52500 | 52400 | 314 |
| 391 | 20240418 | 123800 | 47731163600 | 52400 | 52400 | 52500 | 52400 | 522 |
| 392 | 20240418 | 123700 | 47703794500 | 52400 | 52500 | 52600 | 52400 | 1378 |
| 393 | 20240418 | 123600 | 47631443700 | 52400 | 52400 | 52500 | 52400 | 190 |
| 394 | 20240418 | 123500 | 47621486200 | 52400 | 52300 | 52500 | 52300 | 550 |
| 395 | 20240418 | 123400 | 47592650400 | 52300 | 52400 | 52400 | 52300 | 738 |
| 396 | 20240418 | 123300 | 47554007600 | 52400 | 52400 | 52500 | 52400 | 227 |
| 397 | 20240418 | 123200 | 47542108300 | 52400 | 52400 | 52500 | 52400 | 345 |
| 398 | 20240418 | 123100 | 47524012500 | 52400 | 52600 | 52700 | 52400 | 1069 |
| 399 | 20240418 | 123000 | 47467833900 | 52600 | 52700 | 52700 | 52600 | 175 |
| 400 | 20240418 | 122900 | 47458622600 | 52600 | 52600 | 52700 | 52600 | 317 |
| 401 | 20240418 | 122800 | 47441933900 | 52700 | 52700 | 52700 | 52600 | 615 |
| 402 | 20240418 | 122700 | 47409542000 | 52700 | 52700 | 52800 | 52600 | 1649 |
| 403 | 20240418 | 122600 | 47322622000 | 52700 | 52600 | 52700 | 52500 | 518 |
| 404 | 20240418 | 122500 | 47295370100 | 52500 | 52500 | 52600 | 52400 | 315 |
| 405 | 20240418 | 122400 | 47278831900 | 52400 | 52500 | 52600 | 52400 | 459 |
| 406 | 20240418 | 122300 | 47254728000 | 52500 | 52500 | 52600 | 52400 | 622 |
| 407 | 20240418 | 122200 | 47222067700 | 52400 | 52500 | 52600 | 52400 | 732 |
| 408 | 20240418 | 122100 | 47183644100 | 52500 | 52600 | 52700 | 52500 | 550 |
| 409 | 20240418 | 122000 | 47154719200 | 52600 | 52700 | 52700 | 52500 | 863 |
| 410 | 20240418 | 121900 | 47109309700 | 52700 | 52400 | 52700 | 52400 | 901 |
| 411 | 20240418 | 121800 | 47061996100 | 52400 | 52400 | 52500 | 52400 | 405 |
| 412 | 20240418 | 121700 | 47040768100 | 52500 | 52500 | 52500 | 52400 | 431 |
| 413 | 20240418 | 121600 | 47018157400 | 52500 | 52700 | 52700 | 52500 | 1580 |
| 414 | 20240418 | 121500 | 46935069000 | 52600 | 52600 | 52900 | 52600 | 3241 |
| 415 | 20240418 | 121400 | 46763990300 | 52600 | 52300 | 52700 | 52300 | 1721 |
| 416 | 20240418 | 121300 | 46673753500 | 52200 | 52300 | 52300 | 52200 | 213 |
| 417 | 20240418 | 121200 | 46662623600 | 52300 | 52300 | 52300 | 52100 | 723 |
| 418 | 20240418 | 121100 | 46624884000 | 52300 | 52200 | 52300 | 52200 | 266 |
| 419 | 20240418 | 121000 | 46610990200 | 52200 | 52300 | 52300 | 52100 | 1767 |
| 420 | 20240418 | 120900 | 46518799000 | 52200 | 52300 | 52400 | 52200 | 763 |
| 421 | 20240418 | 120800 | 46478896000 | 52300 | 52400 | 52400 | 52300 | 1002 |
| 422 | 20240418 | 120700 | 46426426200 | 52400 | 52300 | 52400 | 52300 | 274 |
| 423 | 20240418 | 120600 | 46412076000 | 52300 | 52400 | 52400 | 52300 | 849 |
| 424 | 20240418 | 120500 | 46367657600 | 52400 | 52300 | 52500 | 52200 | 1458 |
| 425 | 20240418 | 120400 | 46291467500 | 52400 | 52000 | 52500 | 52000 | 2477 |
| 426 | 20240418 | 120300 | 46161723000 | 52100 | 52500 | 52500 | 52100 | 1798 |
| 427 | 20240418 | 120200 | 46067873200 | 52400 | 51800 | 52600 | 51800 | 8727 |
| 428 | 20240418 | 120100 | 45611876400 | 51800 | 51800 | 51800 | 51700 | 464 |
| 429 | 20240418 | 120000 | 45587878700 | 51700 | 51600 | 51800 | 51600 | 767 |
| 430 | 20240418 | 115900 | 45548241000 | 51600 | 51700 | 51800 | 51600 | 654 |
| 431 | 20240418 | 115800 | 45514438100 | 51700 | 51500 | 51700 | 51500 | 1358 |
| 432 | 20240418 | 115700 | 45444308000 | 51500 | 51600 | 51600 | 51500 | 484 |
| 433 | 20240418 | 115600 | 45419373100 | 51600 | 51600 | 51700 | 51400 | 1389 |
| 434 | 20240418 | 115500 | 45347828000 | 51600 | 51700 | 51700 | 51500 | 1160 |
| 435 | 20240418 | 115400 | 45288022500 | 51700 | 51600 | 51700 | 51500 | 934 |
| 436 | 20240418 | 115300 | 45239797500 | 51500 | 51700 | 51700 | 51400 | 1738 |
| 437 | 20240418 | 115200 | 45150242600 | 51600 | 51500 | 51800 | 51400 | 2944 |
| 438 | 20240418 | 115100 | 44998424700 | 51400 | 51400 | 51500 | 51400 | 1197 |
| 439 | 20240418 | 115000 | 44936869500 | 51400 | 51600 | 51800 | 51400 | 1953 |
| 440 | 20240418 | 114900 | 44836167300 | 51600 | 51700 | 51800 | 51600 | 974 |
| 441 | 20240418 | 114800 | 44785819700 | 51700 | 51700 | 51800 | 51600 | 1256 |
| 442 | 20240418 | 114700 | 44720916800 | 51700 | 51700 | 51800 | 51600 | 1063 |
| 443 | 20240418 | 114600 | 44665985600 | 51700 | 51800 | 51900 | 51700 | 626 |
| 444 | 20240418 | 114500 | 44633582300 | 51800 | 52000 | 52000 | 51800 | 546 |
| 445 | 20240418 | 114400 | 44605262600 | 52000 | 51900 | 52100 | 51900 | 1116 |
| 446 | 20240418 | 114300 | 44547253500 | 51900 | 52100 | 52200 | 51900 | 837 |
| 447 | 20240418 | 114200 | 44503718300 | 52100 | 52100 | 52200 | 52100 | 523 |
| 448 | 20240418 | 114100 | 44476462800 | 52200 | 51800 | 52200 | 51800 | 2269 |
| 449 | 20240418 | 114000 | 44358665800 | 51800 | 51900 | 51900 | 51700 | 505 |
| 450 | 20240418 | 113900 | 44332512400 | 51700 | 52000 | 52000 | 51700 | 1213 |
| 451 | 20240418 | 113800 | 44269670500 | 51900 | 51600 | 52000 | 51600 | 2181 |
| 452 | 20240418 | 113700 | 44156793300 | 51600 | 51700 | 51700 | 51600 | 1642 |
| 453 | 20240418 | 113600 | 44071955800 | 51700 | 52000 | 52100 | 51700 | 3235 |
| 454 | 20240418 | 113500 | 43904246400 | 52000 | 52200 | 52200 | 52000 | 1778 |
| 455 | 20240418 | 113400 | 43811686800 | 52100 | 52100 | 52200 | 52100 | 716 |
| 456 | 20240418 | 113300 | 43774371300 | 52100 | 52100 | 52300 | 52100 | 2136 |
| 457 | 20240418 | 113200 | 43662935900 | 52100 | 52300 | 52300 | 52100 | 814 |
| 458 | 20240418 | 113100 | 43620463400 | 52300 | 52200 | 52400 | 52200 | 695 |
| 459 | 20240418 | 113000 | 43584136800 | 52200 | 52200 | 52600 | 52200 | 1450 |
| 460 | 20240418 | 112900 | 43508164000 | 52200 | 52100 | 52200 | 52000 | 2758 |
| 461 | 20240418 | 112800 | 43364430600 | 52100 | 52500 | 52500 | 52100 | 3205 |
| 462 | 20240418 | 112700 | 43196754700 | 52500 | 52700 | 52700 | 52500 | 1535 |
| 463 | 20240418 | 112600 | 43116024800 | 52600 | 52700 | 52700 | 52600 | 485 |
| 464 | 20240418 | 112500 | 43090492600 | 52700 | 52800 | 52800 | 52600 | 783 |
| 465 | 20240418 | 112400 | 43049214200 | 52800 | 52800 | 52800 | 52700 | 852 |
| 466 | 20240418 | 112300 | 43004274000 | 52700 | 52800 | 52900 | 52700 | 1853 |
| 467 | 20240418 | 112200 | 42906436100 | 52800 | 52800 | 52900 | 52700 | 2595 |
| 468 | 20240418 | 112100 | 42769362400 | 52800 | 52600 | 52800 | 52500 | 1071 |
| 469 | 20240418 | 112000 | 42713007900 | 52600 | 52400 | 52600 | 52400 | 1324 |
| 470 | 20240418 | 111900 | 42643494600 | 52400 | 52400 | 52500 | 52300 | 1141 |
| 471 | 20240418 | 111800 | 42583708200 | 52400 | 52400 | 52500 | 52300 | 545 |
| 472 | 20240418 | 111700 | 42555157700 | 52400 | 52500 | 52500 | 52300 | 774 |
| 473 | 20240418 | 111600 | 42514600000 | 52400 | 52400 | 52500 | 52300 | 1094 |
| 474 | 20240418 | 111500 | 42457225000 | 52300 | 52200 | 52400 | 52200 | 1240 |
| 475 | 20240418 | 111400 | 42392334200 | 52200 | 52400 | 52400 | 52200 | 937 |
| 476 | 20240418 | 111300 | 42343374300 | 52300 | 52300 | 52300 | 52100 | 1711 |
| 477 | 20240418 | 111200 | 42253970000 | 52300 | 52400 | 52500 | 52300 | 1573 |
| 478 | 20240418 | 111100 | 42171638400 | 52400 | 52400 | 52500 | 52400 | 1312 |
| 479 | 20240418 | 111000 | 42102868300 | 52400 | 52400 | 52500 | 52300 | 915 |
| 480 | 20240418 | 110900 | 42054909700 | 52400 | 52300 | 52600 | 52200 | 700 |
| 481 | 20240418 | 110800 | 42018233300 | 52300 | 52200 | 52500 | 52200 | 3658 |
| 482 | 20240418 | 110700 | 41826628300 | 52200 | 52500 | 52500 | 52100 | 3908 |
| 483 | 20240418 | 110600 | 41622365000 | 52400 | 52700 | 52900 | 52400 | 1141 |
| 484 | 20240418 | 110500 | 41562376600 | 52700 | 52500 | 52800 | 52400 | 1608 |
| 485 | 20240418 | 110400 | 41477740400 | 52400 | 52700 | 53000 | 52300 | 4945 |
| 486 | 20240418 | 110300 | 41217795900 | 52700 | 53000 | 53000 | 52500 | 5891 |
| 487 | 20240418 | 110200 | 40906914500 | 53000 | 53300 | 53400 | 53000 | 2347 |
| 488 | 20240418 | 110100 | 40782082900 | 53300 | 53400 | 53400 | 53100 | 2336 |
| 489 | 20240418 | 110000 | 40657563900 | 53400 | 53500 | 53600 | 53400 | 3404 |
| 490 | 20240418 | 105900 | 40475538800 | 53500 | 53100 | 53500 | 53100 | 3305 |
| 491 | 20240418 | 105800 | 40299240500 | 53200 | 53000 | 53300 | 53000 | 1718 |
| 492 | 20240418 | 105700 | 40207977500 | 53100 | 53100 | 53200 | 52900 | 2470 |
| 493 | 20240418 | 105600 | 40076944400 | 53000 | 53200 | 53300 | 53000 | 1859 |
| 494 | 20240418 | 105500 | 39978096100 | 53100 | 53000 | 53300 | 52900 | 3029 |
| 495 | 20240418 | 105400 | 39817221700 | 53000 | 53100 | 53300 | 52900 | 2641 |
| 496 | 20240418 | 105300 | 39677140000 | 53100 | 52900 | 53300 | 52800 | 3833 |
| 497 | 20240418 | 105200 | 39474043200 | 52800 | 53100 | 53100 | 52800 | 4624 |
| 498 | 20240418 | 105100 | 39229475000 | 53100 | 53300 | 53500 | 53000 | 8321 |
| 499 | 20240418 | 105000 | 38785920400 | 53500 | 53500 | 53700 | 52900 | 8803 |
| 500 | 20240418 | 104900 | 38316418800 | 53600 | 53200 | 53800 | 53100 | 11709 |
| 501 | 20240418 | 104800 | 37689926400 | 53300 | 53000 | 53300 | 52700 | 5741 |
| 502 | 20240418 | 104700 | 37385574000 | 53000 | 53200 | 53300 | 52700 | 8411 |
| 503 | 20240418 | 104600 | 36939301100 | 53200 | 52800 | 53200 | 52800 | 13220 |
| 504 | 20240418 | 104500 | 36239067300 | 52800 | 52400 | 52900 | 52300 | 8793 |
| 505 | 20240418 | 104400 | 35776319300 | 52400 | 52200 | 52500 | 52000 | 13928 |
| 506 | 20240418 | 104300 | 35048862300 | 52200 | 51900 | 52200 | 51900 | 23693 |
| 507 | 20240418 | 104200 | 33816177200 | 52000 | 51800 | 52000 | 51700 | 2144 |
| 508 | 20240418 | 104100 | 33704955600 | 51700 | 51900 | 52400 | 51600 | 44002 |
| 509 | 20240418 | 104000 | 31418825800 | 51800 | 51900 | 51900 | 51700 | 2738 |
| 510 | 20240418 | 103900 | 31276905500 | 51800 | 51900 | 51900 | 51700 | 3944 |
| 511 | 20240418 | 103800 | 31072341400 | 51900 | 51600 | 51900 | 51400 | 13413 |
| 512 | 20240418 | 103700 | 30377169400 | 51600 | 51400 | 51600 | 51300 | 3137 |
| 513 | 20240418 | 103600 | 30215723900 | 51400 | 51800 | 51900 | 51400 | 1817 |
| 514 | 20240418 | 103500 | 30121905200 | 51800 | 51600 | 51900 | 51600 | 2465 |
| 515 | 20240418 | 103400 | 29994271500 | 51600 | 51600 | 51800 | 51500 | 968 |
| 516 | 20240418 | 103300 | 29944278700 | 51800 | 51600 | 51800 | 51500 | 2225 |
| 517 | 20240418 | 103200 | 29829421800 | 51900 | 51700 | 51900 | 51600 | 2510 |
| 518 | 20240418 | 103100 | 29699569000 | 51800 | 51600 | 51900 | 51500 | 2409 |
| 519 | 20240418 | 103000 | 29574983900 | 51700 | 51900 | 51900 | 51500 | 2194 |
| 520 | 20240418 | 102900 | 29461663800 | 51700 | 51600 | 51900 | 51500 | 2059 |
| 521 | 20240418 | 102800 | 29355060500 | 51600 | 51500 | 51700 | 51400 | 1575 |
| 522 | 20240418 | 102700 | 29273821500 | 51500 | 51000 | 51600 | 51000 | 2799 |
| 523 | 20240418 | 102600 | 29130197100 | 51100 | 51200 | 51300 | 51000 | 2534 |
| 524 | 20240418 | 102500 | 29000677100 | 51100 | 51300 | 51300 | 51100 | 4946 |
| 525 | 20240418 | 102400 | 28747476800 | 51300 | 51600 | 51700 | 51300 | 2233 |
| 526 | 20240418 | 102300 | 28632691900 | 51500 | 51500 | 51800 | 51500 | 2408 |
| 527 | 20240418 | 102200 | 28508330800 | 51400 | 51600 | 51700 | 51400 | 3131 |
| 528 | 20240418 | 102100 | 28346984000 | 51600 | 51600 | 51600 | 51400 | 1464 |
| 529 | 20240418 | 102000 | 28271562900 | 51600 | 51400 | 51700 | 51400 | 2193 |
| 530 | 20240418 | 101900 | 28158597000 | 51400 | 51400 | 51900 | 51300 | 4149 |
| 531 | 20240418 | 101800 | 27944797100 | 51400 | 51800 | 51800 | 51300 | 1519 |
| 532 | 20240418 | 101700 | 27866620500 | 51700 | 51800 | 52000 | 51700 | 1917 |
| 533 | 20240418 | 101600 | 27767268600 | 51900 | 51700 | 52000 | 51700 | 1720 |
| 534 | 20240418 | 101500 | 27678142900 | 51700 | 51500 | 52000 | 51200 | 3223 |
| 535 | 20240418 | 101400 | 27511550300 | 51600 | 51800 | 52200 | 51600 | 7950 |
| 536 | 20240418 | 101300 | 27098197000 | 51800 | 51900 | 52000 | 51800 | 1997 |
| 537 | 20240418 | 101200 | 26994587800 | 51900 | 51700 | 51900 | 51600 | 1822 |
| 538 | 20240418 | 101100 | 26900223000 | 51600 | 51600 | 51900 | 51400 | 2135 |
| 539 | 20240418 | 101000 | 26790102600 | 51500 | 51400 | 51700 | 51300 | 1895 |
| 540 | 20240418 | 100900 | 26692516400 | 51400 | 51300 | 51900 | 51200 | 1940 |
| 541 | 20240418 | 100800 | 26592606900 | 51300 | 51300 | 51500 | 51100 | 1908 |
| 542 | 20240418 | 100700 | 26494726800 | 51400 | 51200 | 51900 | 50900 | 7065 |
| 543 | 20240418 | 100600 | 26133328100 | 51300 | 51700 | 51700 | 51100 | 8113 |
| 544 | 20240418 | 100500 | 25717416900 | 51700 | 52100 | 52100 | 51700 | 4666 |
| 545 | 20240418 | 100400 | 25475049100 | 52100 | 51800 | 52200 | 51800 | 4551 |
| 546 | 20240418 | 100300 | 25238396700 | 51800 | 51800 | 52100 | 51800 | 2677 |
| 547 | 20240418 | 100200 | 25099297000 | 52000 | 51400 | 52000 | 51400 | 2856 |
| 548 | 20240418 | 100100 | 24951851600 | 51500 | 51600 | 51700 | 51300 | 2260 |
| 549 | 20240418 | 100000 | 24835544500 | 51600 | 51800 | 51900 | 51400 | 4602 |
| 550 | 20240418 | 095900 | 24598388000 | 51800 | 51900 | 52300 | 51800 | 6217 |
| 551 | 20240418 | 095800 | 24274775000 | 52000 | 51900 | 52100 | 51800 | 3997 |
| 552 | 20240418 | 095700 | 24067211300 | 51900 | 51600 | 52000 | 51400 | 3741 |
| 553 | 20240418 | 095600 | 23873864100 | 51700 | 51900 | 52100 | 51600 | 5218 |
| 554 | 20240418 | 095500 | 23603187900 | 51900 | 51700 | 52100 | 51300 | 9599 |
| 555 | 20240418 | 095400 | 23107313500 | 51700 | 52000 | 52300 | 51400 | 9198 |
| 556 | 20240418 | 095300 | 22631069000 | 52000 | 52800 | 53000 | 51900 | 12628 |
| 557 | 20240418 | 095200 | 21969195700 | 52900 | 52800 | 53000 | 52600 | 5482 |
| 558 | 20240418 | 095100 | 21679732900 | 52900 | 53100 | 53200 | 52600 | 11503 |
| 559 | 20240418 | 095000 | 21071378100 | 53200 | 52200 | 53400 | 52100 | 27050 |
| 560 | 20240418 | 094900 | 19641457100 | 52200 | 51900 | 52300 | 51900 | 8907 |
| 561 | 20240418 | 094800 | 19176857900 | 52000 | 51700 | 52100 | 51600 | 8175 |
| 562 | 20240418 | 094700 | 18752720300 | 51700 | 51700 | 52000 | 51700 | 3450 |
| 563 | 20240418 | 094600 | 18574137800 | 51900 | 51700 | 52200 | 51700 | 8901 |
| 564 | 20240418 | 094500 | 18111844900 | 51800 | 52100 | 52100 | 51700 | 2586 |
| 565 | 20240418 | 094400 | 17977736200 | 52100 | 52000 | 52200 | 51800 | 5558 |
| 566 | 20240418 | 094300 | 17688865800 | 51900 | 51600 | 52000 | 51400 | 5765 |
| 567 | 20240418 | 094200 | 17390538300 | 51600 | 51400 | 51900 | 51300 | 6005 |
| 568 | 20240418 | 094100 | 17081293200 | 51400 | 51900 | 51900 | 51100 | 7997 |
| 569 | 20240418 | 094000 | 16669294000 | 51800 | 51700 | 52200 | 51700 | 7724 |
| 570 | 20240418 | 093900 | 16267549400 | 51800 | 51600 | 51900 | 51400 | 6562 |
| 571 | 20240418 | 093800 | 15928655700 | 51600 | 52000 | 52000 | 51200 | 9841 |
| 572 | 20240418 | 093700 | 15420873900 | 52000 | 51500 | 52000 | 51400 | 11149 |
| 573 | 20240418 | 093600 | 14842668200 | 51400 | 51000 | 51800 | 51000 | 9903 |
| 574 | 20240418 | 093500 | 14334525400 | 51000 | 51900 | 51900 | 51000 | 16928 |
| 575 | 20240418 | 093400 | 13464093700 | 51800 | 52600 | 53000 | 51800 | 17151 |
| 576 | 20240418 | 093300 | 12563759600 | 52600 | 52400 | 52800 | 52200 | 17405 |
| 577 | 20240418 | 093200 | 11648808400 | 52300 | 52200 | 52600 | 51800 | 21082 |
| 578 | 20240418 | 093100 | 10547246000 | 52100 | 51200 | 52300 | 51100 | 22018 |
| 579 | 20240418 | 093000 | 9408331500 | 51300 | 51800 | 51900 | 51100 | 10742 |
| 580 | 20240418 | 092900 | 8855976800 | 51800 | 52000 | 52000 | 51300 | 26607 |
| 581 | 20240418 | 092800 | 7474517500 | 52000 | 52000 | 52000 | 52000 | 0 |
| 582 | 20240418 | 092700 | 7474517500 | 52000 | 51700 | 52000 | 51400 | 14680 |
| 583 | 20240418 | 092600 | 6715039900 | 51700 | 50200 | 51700 | 49950 | 20822 |
| 584 | 20240418 | 092500 | 5658785600 | 50100 | 49400 | 50500 | 49350 | 25486 |
| 585 | 20240418 | 092400 | 4387679200 | 49400 | 48950 | 49400 | 48900 | 9090 |
| 586 | 20240418 | 092300 | 3940551000 | 48900 | 48750 | 49000 | 48750 | 3887 |
| 587 | 20240418 | 092200 | 3750572700 | 48750 | 48950 | 49200 | 48750 | 4560 |
| 588 | 20240418 | 092100 | 3527193800 | 48950 | 48800 | 49050 | 48800 | 1778 |
| 589 | 20240418 | 092000 | 3440122200 | 48800 | 49150 | 49200 | 48800 | 4496 |
| 590 | 20240418 | 091900 | 3219546700 | 49100 | 49200 | 49200 | 49050 | 4186 |
| 591 | 20240418 | 091800 | 3013773750 | 49150 | 48700 | 49200 | 48700 | 9277 |
| 592 | 20240418 | 091700 | 2559903350 | 48700 | 48700 | 48850 | 48650 | 5365 |
| 593 | 20240418 | 091600 | 2298308300 | 48700 | 48300 | 48700 | 48300 | 6104 |
| 594 | 20240418 | 091500 | 2002333150 | 48300 | 48050 | 48300 | 47950 | 1489 |
| 595 | 20240418 | 091400 | 1930714750 | 48100 | 48200 | 48350 | 47950 | 4746 |
| 596 | 20240418 | 091300 | 1702390600 | 48200 | 48300 | 48450 | 48100 | 2069 |
| 597 | 20240418 | 091200 | 1602422750 | 48200 | 48100 | 48600 | 48050 | 5621 |
| 598 | 20240418 | 091100 | 1330344450 | 48100 | 48000 | 48100 | 47900 | 2321 |
| 599 | 20240418 | 091000 | 1218802000 | 47900 | 47800 | 48050 | 47800 | 3584 |
| 600 | 20240418 | 090900 | 1047092450 | 47750 | 47550 | 47800 | 47500 | 3149 |
| 601 | 20240418 | 090800 | 897091800 | 47500 | 47200 | 47500 | 47200 | 1444 |
| 602 | 20240418 | 090700 | 828680900 | 47250 | 46900 | 47250 | 46900 | 849 |
| 603 | 20240418 | 090600 | 788714350 | 46900 | 46950 | 47050 | 46900 | 1006 |
| 604 | 20240418 | 090500 | 741484350 | 47000 | 47100 | 47100 | 46900 | 735 |
| 605 | 20240418 | 090400 | 706973850 | 46900 | 47050 | 47100 | 46650 | 2676 |
| 606 | 20240418 | 090300 | 581548850 | 47000 | 46650 | 47050 | 46650 | 739 |
| 607 | 20240418 | 090200 | 546925250 | 46550 | 46600 | 46700 | 46350 | 1665 |
| 608 | 20240418 | 090100 | 469527050 | 46600 | 46650 | 46700 | 46250 | 4074 |
| 609 | 20240418 | 090000 | 280155500 | 46650 | 47300 | 47300 | 46600 | 5494 |