37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 3 | 20240416 | 191600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 4 | 20240416 | 191500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 5 | 20240416 | 191400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 6 | 20240416 | 191300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 7 | 20240416 | 191200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 8 | 20240416 | 191100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 9 | 20240416 | 191000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 10 | 20240416 | 190900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 11 | 20240416 | 190800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 12 | 20240416 | 190700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 13 | 20240416 | 190600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 14 | 20240416 | 190500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 15 | 20240416 | 190400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 16 | 20240416 | 190300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 17 | 20240416 | 190200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 18 | 20240416 | 190100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 19 | 20240416 | 190000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 20 | 20240416 | 185900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 21 | 20240416 | 185800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 22 | 20240416 | 185700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 23 | 20240416 | 185600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 24 | 20240416 | 185500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 25 | 20240416 | 185400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 26 | 20240416 | 185300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 27 | 20240416 | 185200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 28 | 20240416 | 185100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 29 | 20240416 | 185000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 30 | 20240416 | 184900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 31 | 20240416 | 184800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 32 | 20240416 | 184700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 33 | 20240416 | 184600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 34 | 20240416 | 184500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 35 | 20240416 | 184400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 36 | 20240416 | 184300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 37 | 20240416 | 184200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 38 | 20240416 | 184100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 39 | 20240416 | 184000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 40 | 20240416 | 183900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 41 | 20240416 | 183800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 42 | 20240416 | 183700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 43 | 20240416 | 183600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 44 | 20240416 | 183500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 45 | 20240416 | 183400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 46 | 20240416 | 183300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 47 | 20240416 | 183200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 48 | 20240416 | 183100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 49 | 20240416 | 183000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 50 | 20240416 | 182900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 51 | 20240416 | 182800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 52 | 20240416 | 182700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 53 | 20240416 | 182600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 54 | 20240416 | 182500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 55 | 20240416 | 182400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 56 | 20240416 | 182300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 57 | 20240416 | 182200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 58 | 20240416 | 182100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 59 | 20240416 | 182000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 60 | 20240416 | 181900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 61 | 20240416 | 181800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 62 | 20240416 | 181700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 63 | 20240416 | 181600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 64 | 20240416 | 181500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 65 | 20240416 | 181400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 66 | 20240416 | 181300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 67 | 20240416 | 181200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 68 | 20240416 | 181100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 69 | 20240416 | 181000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 70 | 20240416 | 180900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 71 | 20240416 | 180800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 72 | 20240416 | 180700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 73 | 20240416 | 180600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 74 | 20240416 | 180500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 75 | 20240416 | 180400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 76 | 20240416 | 180300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 77 | 20240416 | 180200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 78 | 20240416 | 180100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 79 | 20240416 | 180000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 80 | 20240416 | 175900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 81 | 20240416 | 175800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 82 | 20240416 | 175700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 83 | 20240416 | 175600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 84 | 20240416 | 175500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 85 | 20240416 | 175400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 86 | 20240416 | 175300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 87 | 20240416 | 175200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 88 | 20240416 | 175100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 89 | 20240416 | 175000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 90 | 20240416 | 174900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 91 | 20240416 | 174800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 92 | 20240416 | 174700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 93 | 20240416 | 174600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 94 | 20240416 | 174500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 95 | 20240416 | 174400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 96 | 20240416 | 174300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 97 | 20240416 | 174200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 98 | 20240416 | 174100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 99 | 20240416 | 174000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 100 | 20240416 | 173900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 101 | 20240416 | 173800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 102 | 20240416 | 173700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 103 | 20240416 | 173600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 104 | 20240416 | 173500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 105 | 20240416 | 173400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 106 | 20240416 | 173300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 107 | 20240416 | 173200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 108 | 20240416 | 173100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 109 | 20240416 | 173000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 110 | 20240416 | 172900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 111 | 20240416 | 172800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 112 | 20240416 | 172700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 113 | 20240416 | 172600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 114 | 20240416 | 172500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 115 | 20240416 | 172400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 116 | 20240416 | 172300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 117 | 20240416 | 172200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 118 | 20240416 | 172100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 119 | 20240416 | 172000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 120 | 20240416 | 171900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 121 | 20240416 | 171800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 122 | 20240416 | 171700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 123 | 20240416 | 171600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 124 | 20240416 | 171500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 125 | 20240416 | 171400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 126 | 20240416 | 171300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 127 | 20240416 | 171200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 128 | 20240416 | 171100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 129 | 20240416 | 171000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 130 | 20240416 | 170900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 131 | 20240416 | 170800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 132 | 20240416 | 170700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 133 | 20240416 | 170600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 134 | 20240416 | 170500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 135 | 20240416 | 170400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 136 | 20240416 | 170300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 137 | 20240416 | 170200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 138 | 20240416 | 170100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 139 | 20240416 | 170000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 140 | 20240416 | 165900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 141 | 20240416 | 165800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 142 | 20240416 | 165700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 143 | 20240416 | 165600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 144 | 20240416 | 165500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 145 | 20240416 | 165400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 146 | 20240416 | 165300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 147 | 20240416 | 165200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 148 | 20240416 | 165100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 149 | 20240416 | 165000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 150 | 20240416 | 164900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 151 | 20240416 | 164800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 152 | 20240416 | 164700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 153 | 20240416 | 164600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 154 | 20240416 | 164500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 155 | 20240416 | 164400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 156 | 20240416 | 164300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 157 | 20240416 | 164200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 158 | 20240416 | 164100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 159 | 20240416 | 164000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 160 | 20240416 | 163900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 161 | 20240416 | 163800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 162 | 20240416 | 163700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 163 | 20240416 | 163600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 164 | 20240416 | 163500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 165 | 20240416 | 163400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 166 | 20240416 | 163300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 167 | 20240416 | 163200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 168 | 20240416 | 163100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 169 | 20240416 | 163000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 170 | 20240416 | 162900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 171 | 20240416 | 162800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 172 | 20240416 | 162700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 173 | 20240416 | 162600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 174 | 20240416 | 162500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 175 | 20240416 | 162400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 176 | 20240416 | 162300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 177 | 20240416 | 162200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 178 | 20240416 | 162100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 179 | 20240416 | 162000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 180 | 20240416 | 161900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 181 | 20240416 | 161800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 182 | 20240416 | 161700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 183 | 20240416 | 161600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 184 | 20240416 | 161500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 185 | 20240416 | 161400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 186 | 20240416 | 161300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 187 | 20240416 | 161200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 188 | 20240416 | 161100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 189 | 20240416 | 161000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 190 | 20240416 | 160900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 191 | 20240416 | 160800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 192 | 20240416 | 160700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 193 | 20240416 | 160600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 194 | 20240416 | 160500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 195 | 20240416 | 160400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 196 | 20240416 | 160300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 197 | 20240416 | 160200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 198 | 20240416 | 160100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 199 | 20240416 | 160000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 200 | 20240416 | 155900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 201 | 20240416 | 155800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 202 | 20240416 | 155700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 203 | 20240416 | 155600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 204 | 20240416 | 155500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 205 | 20240416 | 155400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 206 | 20240416 | 155300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 207 | 20240416 | 155200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 208 | 20240416 | 155100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 209 | 20240416 | 155000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 210 | 20240416 | 154900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 211 | 20240416 | 154800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 212 | 20240416 | 154700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 213 | 20240416 | 154600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 214 | 20240416 | 154500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 215 | 20240416 | 154400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 216 | 20240416 | 154300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 217 | 20240416 | 154200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 218 | 20240416 | 154100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 219 | 20240416 | 154000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 220 | 20240416 | 153900 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 221 | 20240416 | 153800 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 222 | 20240416 | 153700 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 223 | 20240416 | 153600 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 224 | 20240416 | 153500 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 225 | 20240416 | 153400 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 226 | 20240416 | 153300 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 227 | 20240416 | 153200 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 228 | 20240416 | 153100 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 0 |
| 229 | 20240416 | 153000 | 302403382300 | 140300 | 140300 | 140300 | 140300 | 44972 |
| 230 | 20240416 | 152900 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 231 | 20240416 | 152800 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 232 | 20240416 | 152700 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 233 | 20240416 | 152600 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 234 | 20240416 | 152500 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 235 | 20240416 | 152400 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 236 | 20240416 | 152300 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 237 | 20240416 | 152200 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 238 | 20240416 | 152100 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 239 | 20240416 | 152000 | 296093810700 | 140300 | 140300 | 140300 | 140300 | 0 |
| 240 | 20240416 | 151900 | 296093810700 | 140300 | 140800 | 140800 | 140300 | 10457 |
| 241 | 20240416 | 151800 | 294623481500 | 140800 | 140900 | 141000 | 140700 | 3889 |
| 242 | 20240416 | 151700 | 294075931900 | 140800 | 140700 | 141000 | 140700 | 6979 |
| 243 | 20240416 | 151600 | 293092902900 | 140700 | 140700 | 140800 | 140600 | 5291 |
| 244 | 20240416 | 151500 | 292348290400 | 140800 | 141000 | 141000 | 140700 | 7652 |
| 245 | 20240416 | 151400 | 291270664700 | 141000 | 141100 | 141200 | 140900 | 6421 |
| 246 | 20240416 | 151300 | 290365035800 | 141100 | 141200 | 141300 | 141000 | 10569 |
| 247 | 20240416 | 151200 | 288873812000 | 141200 | 141100 | 141300 | 141100 | 6074 |
| 248 | 20240416 | 151100 | 288016433900 | 141200 | 141100 | 141300 | 141100 | 3185 |
| 249 | 20240416 | 151000 | 287566893800 | 141300 | 141400 | 141400 | 141100 | 8096 |
| 250 | 20240416 | 150900 | 286423552000 | 141300 | 141500 | 141600 | 141300 | 5833 |
| 251 | 20240416 | 150800 | 285598981900 | 141500 | 141700 | 141700 | 141400 | 5976 |
| 252 | 20240416 | 150700 | 284753241500 | 141600 | 141800 | 141800 | 141600 | 3519 |
| 253 | 20240416 | 150600 | 284254728400 | 141700 | 141700 | 141800 | 141600 | 4915 |
| 254 | 20240416 | 150500 | 283558042100 | 141600 | 141800 | 141800 | 141600 | 3175 |
| 255 | 20240416 | 150400 | 283108140300 | 141800 | 141700 | 141800 | 141600 | 2633 |
| 256 | 20240416 | 150300 | 282735014100 | 141700 | 141700 | 141900 | 141600 | 4927 |
| 257 | 20240416 | 150200 | 282036633200 | 141500 | 141400 | 141700 | 141400 | 5328 |
| 258 | 20240416 | 150100 | 281282640000 | 141400 | 141600 | 141600 | 141300 | 4479 |
| 259 | 20240416 | 150000 | 280649048000 | 141600 | 141400 | 141600 | 141400 | 2273 |
| 260 | 20240416 | 145900 | 280327305500 | 141500 | 141600 | 141700 | 141300 | 5499 |
| 261 | 20240416 | 145800 | 279549121500 | 141600 | 141600 | 141700 | 141500 | 3964 |
| 262 | 20240416 | 145700 | 278987699700 | 141600 | 141500 | 141600 | 141400 | 1510 |
| 263 | 20240416 | 145600 | 278774059100 | 141500 | 141200 | 141500 | 141100 | 3421 |
| 264 | 20240416 | 145500 | 278290477400 | 141100 | 141600 | 141700 | 141000 | 3926 |
| 265 | 20240416 | 145400 | 277735862100 | 141600 | 142000 | 142000 | 141600 | 4536 |
| 266 | 20240416 | 145300 | 277092861500 | 141900 | 141800 | 142000 | 141800 | 7918 |
| 267 | 20240416 | 145200 | 275969305300 | 141800 | 141500 | 141800 | 141400 | 7846 |
| 268 | 20240416 | 145100 | 274858184300 | 141500 | 141300 | 141500 | 141100 | 8533 |
| 269 | 20240416 | 145000 | 273652029100 | 141200 | 141300 | 141400 | 141100 | 3071 |
| 270 | 20240416 | 144900 | 273218245600 | 141300 | 141300 | 141400 | 141200 | 3580 |
| 271 | 20240416 | 144800 | 272712505900 | 141300 | 141000 | 141400 | 141000 | 6314 |
| 272 | 20240416 | 144700 | 271820910100 | 141000 | 140700 | 141000 | 140600 | 6625 |
| 273 | 20240416 | 144600 | 270887517900 | 140700 | 140400 | 140700 | 140400 | 2734 |
| 274 | 20240416 | 144500 | 270503252900 | 140400 | 140000 | 140400 | 140000 | 3380 |
| 275 | 20240416 | 144400 | 270029471500 | 140100 | 140200 | 140200 | 140000 | 1749 |
| 276 | 20240416 | 144300 | 269784504200 | 140200 | 140100 | 140200 | 139900 | 2163 |
| 277 | 20240416 | 144200 | 269481523600 | 139900 | 140100 | 140100 | 139900 | 3473 |
| 278 | 20240416 | 144100 | 268995364100 | 140000 | 140100 | 140200 | 139900 | 3701 |
| 279 | 20240416 | 144000 | 268477016300 | 140100 | 140000 | 140200 | 139900 | 7244 |
| 280 | 20240416 | 143900 | 267462497500 | 140000 | 140100 | 140200 | 140000 | 8003 |
| 281 | 20240416 | 143800 | 266341694100 | 140200 | 140300 | 140300 | 140100 | 1974 |
| 282 | 20240416 | 143700 | 266064992700 | 140300 | 140400 | 140400 | 140200 | 2479 |
| 283 | 20240416 | 143600 | 265717296500 | 140400 | 140400 | 140500 | 140300 | 1288 |
| 284 | 20240416 | 143500 | 265536533700 | 140400 | 140600 | 140600 | 140400 | 2394 |
| 285 | 20240416 | 143400 | 265200147100 | 140600 | 140600 | 140700 | 140500 | 2074 |
| 286 | 20240416 | 143300 | 264908570300 | 140600 | 140600 | 140700 | 140500 | 975 |
| 287 | 20240416 | 143200 | 264771467100 | 140600 | 140600 | 140700 | 140500 | 1444 |
| 288 | 20240416 | 143100 | 264568446700 | 140700 | 140600 | 140800 | 140500 | 2529 |
| 289 | 20240416 | 143000 | 264212699600 | 140600 | 140500 | 140600 | 140500 | 754 |
| 290 | 20240416 | 142900 | 264106703400 | 140600 | 140600 | 140700 | 140400 | 4625 |
| 291 | 20240416 | 142800 | 263456633100 | 140700 | 140700 | 140700 | 140600 | 539 |
| 292 | 20240416 | 142700 | 263380814700 | 140700 | 140700 | 140700 | 140500 | 1290 |
| 293 | 20240416 | 142600 | 263199386700 | 140600 | 140400 | 140700 | 140300 | 3373 |
| 294 | 20240416 | 142500 | 262725654100 | 140400 | 140300 | 140400 | 140100 | 3852 |
| 295 | 20240416 | 142400 | 262185570400 | 140400 | 140200 | 140400 | 140100 | 3622 |
| 296 | 20240416 | 142300 | 261677762500 | 140200 | 140500 | 140600 | 140200 | 1894 |
| 297 | 20240416 | 142200 | 261411881600 | 140500 | 140900 | 140900 | 140500 | 4549 |
| 298 | 20240416 | 142100 | 260771952800 | 140900 | 140900 | 141000 | 140900 | 1823 |
| 299 | 20240416 | 142000 | 260515041900 | 141000 | 141100 | 141100 | 140900 | 1384 |
| 300 | 20240416 | 141900 | 260319869900 | 141000 | 141100 | 141200 | 141000 | 1818 |
| 301 | 20240416 | 141800 | 260063359100 | 141200 | 141200 | 141300 | 141100 | 2501 |
| 302 | 20240416 | 141700 | 259710081700 | 141200 | 141300 | 141300 | 141100 | 1541 |
| 303 | 20240416 | 141600 | 259492493400 | 141300 | 141400 | 141400 | 141300 | 2578 |
| 304 | 20240416 | 141500 | 259128082100 | 141400 | 141200 | 141400 | 141100 | 4236 |
| 305 | 20240416 | 141400 | 258529646800 | 141200 | 141100 | 141200 | 141100 | 1084 |
| 306 | 20240416 | 141300 | 258376628700 | 141200 | 140900 | 141200 | 140900 | 2616 |
| 307 | 20240416 | 141200 | 258007671700 | 141000 | 141000 | 141000 | 140900 | 1660 |
| 308 | 20240416 | 141100 | 257773638500 | 141000 | 140900 | 141000 | 140900 | 1317 |
| 309 | 20240416 | 141000 | 257587994200 | 140900 | 140700 | 141000 | 140700 | 2363 |
| 310 | 20240416 | 140900 | 257255092800 | 140800 | 140800 | 140800 | 140700 | 887 |
| 311 | 20240416 | 140800 | 257130256200 | 140800 | 140700 | 140900 | 140600 | 1468 |
| 312 | 20240416 | 140700 | 256923619600 | 140700 | 140700 | 140900 | 140600 | 1838 |
| 313 | 20240416 | 140600 | 256664961500 | 140700 | 140700 | 140800 | 140500 | 1856 |
| 314 | 20240416 | 140500 | 256403854800 | 140800 | 140700 | 140900 | 140500 | 1621 |
| 315 | 20240416 | 140400 | 256175735300 | 140900 | 141000 | 141100 | 140500 | 3380 |
| 316 | 20240416 | 140300 | 255699798100 | 141000 | 141100 | 141200 | 140700 | 5068 |
| 317 | 20240416 | 140200 | 254985072400 | 141100 | 140300 | 141100 | 140300 | 7802 |
| 318 | 20240416 | 140100 | 253887375100 | 140300 | 140300 | 140400 | 140200 | 1269 |
| 319 | 20240416 | 140000 | 253709332300 | 140200 | 140300 | 140300 | 140200 | 821 |
| 320 | 20240416 | 135900 | 253594209300 | 140200 | 140200 | 140300 | 140100 | 1323 |
| 321 | 20240416 | 135800 | 253408773800 | 140200 | 140300 | 140300 | 140100 | 2425 |
| 322 | 20240416 | 135700 | 253068850700 | 140300 | 140300 | 140300 | 140100 | 2079 |
| 323 | 20240416 | 135600 | 252777311400 | 140300 | 140200 | 140400 | 140200 | 2331 |
| 324 | 20240416 | 135500 | 252450364400 | 140300 | 140100 | 140300 | 140100 | 1475 |
| 325 | 20240416 | 135400 | 252243551900 | 140200 | 140300 | 140300 | 140100 | 991 |
| 326 | 20240416 | 135300 | 252104646600 | 140200 | 140100 | 140300 | 140000 | 1117 |
| 327 | 20240416 | 135200 | 251948088500 | 140200 | 140200 | 140300 | 140000 | 2218 |
| 328 | 20240416 | 135100 | 251637115400 | 140200 | 139800 | 140200 | 139800 | 3984 |
| 329 | 20240416 | 135000 | 251079330100 | 139800 | 140000 | 140000 | 139800 | 2004 |
| 330 | 20240416 | 134900 | 250798988800 | 140000 | 139900 | 140000 | 139800 | 1917 |
| 331 | 20240416 | 134800 | 250530828700 | 139800 | 139900 | 139900 | 139800 | 1594 |
| 332 | 20240416 | 134700 | 250307897800 | 139900 | 140000 | 140100 | 139900 | 1712 |
| 333 | 20240416 | 134600 | 250068225900 | 140100 | 139700 | 140100 | 139600 | 3962 |
| 334 | 20240416 | 134500 | 249514014000 | 139700 | 139600 | 139700 | 139600 | 3390 |
| 335 | 20240416 | 134400 | 249040732000 | 139600 | 140000 | 140000 | 139600 | 6142 |
| 336 | 20240416 | 134300 | 248182001200 | 139900 | 140000 | 140100 | 139900 | 1626 |
| 337 | 20240416 | 134200 | 247954422300 | 140100 | 140200 | 140200 | 140000 | 13732 |
| 338 | 20240416 | 134100 | 246031172200 | 140200 | 140200 | 140300 | 140100 | 2650 |
| 339 | 20240416 | 134000 | 245659646000 | 140200 | 140300 | 140300 | 140100 | 2588 |
| 340 | 20240416 | 133900 | 245296769700 | 140300 | 140300 | 140300 | 140200 | 682 |
| 341 | 20240416 | 133800 | 245201118800 | 140300 | 140400 | 140600 | 140200 | 2017 |
| 342 | 20240416 | 133700 | 244917998100 | 140500 | 140500 | 140600 | 140300 | 1715 |
| 343 | 20240416 | 133600 | 244677226600 | 140500 | 141100 | 141200 | 140400 | 4254 |
| 344 | 20240416 | 133500 | 244078225300 | 141200 | 141000 | 141200 | 141000 | 4263 |
| 345 | 20240416 | 133400 | 243476621500 | 141000 | 140900 | 141100 | 140900 | 1840 |
| 346 | 20240416 | 133300 | 243217217000 | 140900 | 140700 | 141000 | 140700 | 2094 |
| 347 | 20240416 | 133200 | 242922263500 | 140800 | 140800 | 140800 | 140700 | 566 |
| 348 | 20240416 | 133100 | 242842581600 | 140800 | 140600 | 140800 | 140600 | 1209 |
| 349 | 20240416 | 133000 | 242672506100 | 140600 | 140500 | 140600 | 140500 | 728 |
| 350 | 20240416 | 132900 | 242570183800 | 140500 | 140400 | 140600 | 140400 | 1318 |
| 351 | 20240416 | 132800 | 242384980100 | 140400 | 140600 | 140700 | 140300 | 2700 |
| 352 | 20240416 | 132700 | 242005751300 | 140700 | 140600 | 140800 | 140500 | 1678 |
| 353 | 20240416 | 132600 | 241769698000 | 140600 | 140400 | 140700 | 140300 | 2763 |
| 354 | 20240416 | 132500 | 241381363000 | 140400 | 140400 | 140500 | 140300 | 2473 |
| 355 | 20240416 | 132400 | 241034164100 | 140400 | 140400 | 140500 | 140400 | 1029 |
| 356 | 20240416 | 132300 | 240889648800 | 140400 | 140400 | 140500 | 140400 | 656 |
| 357 | 20240416 | 132200 | 240797523500 | 140500 | 140400 | 140500 | 140300 | 1330 |
| 358 | 20240416 | 132100 | 240610765600 | 140500 | 140500 | 140500 | 140300 | 3125 |
| 359 | 20240416 | 132000 | 240172089900 | 140400 | 140600 | 140800 | 140400 | 3159 |
| 360 | 20240416 | 131900 | 239728116500 | 140600 | 140400 | 140700 | 140300 | 2303 |
| 361 | 20240416 | 131800 | 239404550700 | 140300 | 140300 | 140400 | 140100 | 2488 |
| 362 | 20240416 | 131700 | 239055642100 | 140300 | 140300 | 140400 | 140100 | 3096 |
| 363 | 20240416 | 131600 | 238621258500 | 140300 | 139800 | 140300 | 139800 | 5823 |
| 364 | 20240416 | 131500 | 237805655100 | 139800 | 139600 | 139800 | 139500 | 5110 |
| 365 | 20240416 | 131400 | 237092173500 | 139700 | 139800 | 139900 | 139400 | 11032 |
| 366 | 20240416 | 131300 | 235551822800 | 139800 | 140100 | 140100 | 139700 | 5122 |
| 367 | 20240416 | 131200 | 234835389700 | 140100 | 140200 | 140300 | 139900 | 13254 |
| 368 | 20240416 | 131100 | 232978705100 | 140200 | 140200 | 140400 | 140200 | 3952 |
| 369 | 20240416 | 131000 | 232424307500 | 140200 | 140600 | 140600 | 140000 | 15499 |
| 370 | 20240416 | 130900 | 230250177500 | 140600 | 140800 | 140800 | 140500 | 4574 |
| 371 | 20240416 | 130800 | 229607016600 | 140800 | 141000 | 141000 | 140700 | 3466 |
| 372 | 20240416 | 130700 | 229119027900 | 141000 | 141200 | 141200 | 140900 | 6792 |
| 373 | 20240416 | 130600 | 228161066500 | 141200 | 141300 | 141300 | 141100 | 3845 |
| 374 | 20240416 | 130500 | 227618138800 | 141200 | 141200 | 141300 | 141200 | 2574 |
| 375 | 20240416 | 130400 | 227254613200 | 141200 | 141300 | 141300 | 141200 | 642 |
| 376 | 20240416 | 130300 | 227163935300 | 141200 | 141300 | 141300 | 141200 | 1118 |
| 377 | 20240416 | 130200 | 227006051100 | 141300 | 141200 | 141300 | 141100 | 591 |
| 378 | 20240416 | 130100 | 226922572200 | 141300 | 141300 | 141300 | 141100 | 1521 |
| 379 | 20240416 | 130000 | 226707797800 | 141400 | 141100 | 141400 | 141100 | 635 |
| 380 | 20240416 | 125900 | 226618094600 | 141200 | 141300 | 141300 | 141100 | 1519 |
| 381 | 20240416 | 125800 | 226403608600 | 141200 | 141400 | 141600 | 141200 | 1777 |
| 382 | 20240416 | 125700 | 226152407900 | 141400 | 141600 | 141700 | 141300 | 2402 |
| 383 | 20240416 | 125600 | 225812610100 | 141600 | 141700 | 141800 | 141500 | 1054 |
| 384 | 20240416 | 125500 | 225663355400 | 141600 | 141800 | 141900 | 141600 | 1395 |
| 385 | 20240416 | 125400 | 225465572900 | 141800 | 141900 | 141900 | 141700 | 1269 |
| 386 | 20240416 | 125300 | 225285663700 | 141800 | 141800 | 141900 | 141800 | 1025 |
| 387 | 20240416 | 125200 | 225140288400 | 141900 | 141700 | 141900 | 141600 | 704 |
| 388 | 20240416 | 125100 | 225040508100 | 141800 | 141800 | 141900 | 141700 | 1245 |
| 389 | 20240416 | 125000 | 224863929400 | 141800 | 141900 | 141900 | 141800 | 1628 |
| 390 | 20240416 | 124900 | 224633043700 | 141900 | 141700 | 141900 | 141700 | 767 |
| 391 | 20240416 | 124800 | 224524279600 | 141700 | 141400 | 141700 | 141400 | 1571 |
| 392 | 20240416 | 124700 | 224301910600 | 141400 | 141600 | 141600 | 141400 | 1131 |
| 393 | 20240416 | 124600 | 224141899300 | 141600 | 141500 | 141700 | 141400 | 1437 |
| 394 | 20240416 | 124500 | 223938454600 | 141500 | 141200 | 142300 | 141200 | 3925 |
| 395 | 20240416 | 124400 | 223381841100 | 141200 | 141300 | 141300 | 141200 | 357 |
| 396 | 20240416 | 124300 | 223331420600 | 141300 | 141300 | 141400 | 141200 | 1898 |
| 397 | 20240416 | 124200 | 223063306300 | 141300 | 141300 | 141300 | 141200 | 818 |
| 398 | 20240416 | 124100 | 222947755300 | 141300 | 141400 | 141600 | 141200 | 1463 |
| 399 | 20240416 | 124000 | 222740752800 | 141500 | 141200 | 141500 | 141200 | 2797 |
| 400 | 20240416 | 123900 | 222345461900 | 141200 | 141100 | 141300 | 141100 | 1430 |
| 401 | 20240416 | 123800 | 222143531800 | 141200 | 141300 | 141300 | 141100 | 1597 |
| 402 | 20240416 | 123700 | 221918078300 | 141200 | 141200 | 141300 | 141200 | 516 |
| 403 | 20240416 | 123600 | 221845209100 | 141300 | 141100 | 141300 | 141000 | 3343 |
| 404 | 20240416 | 123500 | 221373436300 | 141000 | 141200 | 141300 | 141000 | 3328 |
| 405 | 20240416 | 123400 | 220903914300 | 141200 | 141400 | 141500 | 141200 | 2295 |
| 406 | 20240416 | 123300 | 220579636400 | 141400 | 141400 | 141400 | 141300 | 2210 |
| 407 | 20240416 | 123200 | 220267269300 | 141500 | 142000 | 142100 | 141500 | 9015 |
| 408 | 20240416 | 123100 | 218989980800 | 142100 | 141900 | 142200 | 141900 | 739 |
| 409 | 20240416 | 123000 | 218885004400 | 142100 | 142300 | 142400 | 141900 | 1463 |
| 410 | 20240416 | 122900 | 218677036200 | 142300 | 142000 | 142300 | 142000 | 1956 |
| 411 | 20240416 | 122800 | 218398859300 | 142000 | 142300 | 142300 | 142000 | 1632 |
| 412 | 20240416 | 122700 | 218166849800 | 142200 | 141900 | 142200 | 141900 | 1137 |
| 413 | 20240416 | 122600 | 218005263500 | 142000 | 141800 | 142000 | 141800 | 2783 |
| 414 | 20240416 | 122500 | 217610337300 | 141900 | 141700 | 141900 | 141700 | 1433 |
| 415 | 20240416 | 122400 | 217407119400 | 141700 | 141700 | 141800 | 141700 | 774 |
| 416 | 20240416 | 122300 | 217297396800 | 141800 | 141800 | 141900 | 141700 | 2242 |
| 417 | 20240416 | 122200 | 216979507400 | 141700 | 141900 | 142000 | 141700 | 2607 |
| 418 | 20240416 | 122100 | 216609724500 | 141900 | 141900 | 142000 | 141800 | 1568 |
| 419 | 20240416 | 122000 | 216387194500 | 141900 | 141600 | 141900 | 141600 | 2025 |
| 420 | 20240416 | 121900 | 216100121500 | 141600 | 141700 | 141800 | 141600 | 916 |
| 421 | 20240416 | 121800 | 215970362000 | 141700 | 141700 | 141900 | 141600 | 1284 |
| 422 | 20240416 | 121700 | 215788329500 | 141800 | 141700 | 141800 | 141500 | 2926 |
| 423 | 20240416 | 121600 | 215373786600 | 141700 | 141800 | 142000 | 141700 | 3768 |
| 424 | 20240416 | 121500 | 214839510500 | 141800 | 142200 | 142200 | 141800 | 4859 |
| 425 | 20240416 | 121400 | 214149515700 | 142200 | 142400 | 142400 | 142200 | 1325 |
| 426 | 20240416 | 121300 | 213961031400 | 142400 | 142400 | 142500 | 142200 | 2735 |
| 427 | 20240416 | 121200 | 213571837500 | 142400 | 142500 | 142500 | 142300 | 1310 |
| 428 | 20240416 | 121100 | 213385299500 | 142500 | 142300 | 142600 | 142300 | 1527 |
| 429 | 20240416 | 121000 | 213167792500 | 142300 | 142500 | 142500 | 142300 | 1977 |
| 430 | 20240416 | 120900 | 212886350100 | 142500 | 142600 | 142700 | 142300 | 3085 |
| 431 | 20240416 | 120800 | 212446895400 | 142500 | 142500 | 142600 | 142300 | 927 |
| 432 | 20240416 | 120700 | 212314821400 | 142600 | 142300 | 142600 | 142200 | 1368 |
| 433 | 20240416 | 120600 | 212120099000 | 142200 | 142500 | 142500 | 142200 | 3371 |
| 434 | 20240416 | 120500 | 211640022400 | 142500 | 142800 | 142800 | 142500 | 3572 |
| 435 | 20240416 | 120400 | 211130570900 | 142800 | 142700 | 142800 | 142700 | 2350 |
| 436 | 20240416 | 120300 | 210795116200 | 142700 | 142600 | 142800 | 142600 | 1502 |
| 437 | 20240416 | 120200 | 210580827200 | 142600 | 142700 | 142700 | 142500 | 1272 |
| 438 | 20240416 | 120100 | 210399448300 | 142600 | 142800 | 142900 | 142400 | 3643 |
| 439 | 20240416 | 120000 | 209879712900 | 142800 | 142800 | 142900 | 142700 | 2888 |
| 440 | 20240416 | 115900 | 209467223600 | 142900 | 142800 | 142900 | 142700 | 3556 |
| 441 | 20240416 | 115800 | 208959357500 | 142900 | 142800 | 142900 | 142700 | 4199 |
| 442 | 20240416 | 115700 | 208359778800 | 142700 | 142300 | 142800 | 142200 | 7493 |
| 443 | 20240416 | 115600 | 207291759600 | 142400 | 142000 | 142400 | 142000 | 3654 |
| 444 | 20240416 | 115500 | 206772280300 | 142100 | 142300 | 142400 | 142100 | 4328 |
| 445 | 20240416 | 115400 | 206156978900 | 142400 | 142400 | 142500 | 142300 | 3097 |
| 446 | 20240416 | 115300 | 205716116200 | 142400 | 142400 | 142500 | 142300 | 3847 |
| 447 | 20240416 | 115200 | 205168337400 | 142400 | 142400 | 142600 | 142300 | 5767 |
| 448 | 20240416 | 115100 | 204346425200 | 142400 | 141700 | 142600 | 141700 | 17726 |
| 449 | 20240416 | 115000 | 201827108500 | 141700 | 141700 | 141800 | 141700 | 1345 |
| 450 | 20240416 | 114900 | 201636457600 | 141700 | 141600 | 141800 | 141600 | 2404 |
| 451 | 20240416 | 114800 | 201295810100 | 141700 | 141600 | 141800 | 141500 | 5133 |
| 452 | 20240416 | 114700 | 200568682200 | 141600 | 141700 | 141700 | 141500 | 1715 |
| 453 | 20240416 | 114600 | 200325849900 | 141600 | 141400 | 141700 | 141400 | 4550 |
| 454 | 20240416 | 114500 | 199681607700 | 141400 | 141200 | 141500 | 141200 | 3180 |
| 455 | 20240416 | 114400 | 199232062100 | 141200 | 141200 | 141300 | 141100 | 2063 |
| 456 | 20240416 | 114300 | 198940739700 | 141200 | 141300 | 141500 | 141200 | 4620 |
| 457 | 20240416 | 114200 | 198287688800 | 141400 | 141000 | 141400 | 141000 | 5450 |
| 458 | 20240416 | 114100 | 197517817300 | 141000 | 140900 | 141100 | 140900 | 3447 |
| 459 | 20240416 | 114000 | 197031876600 | 140900 | 140700 | 140900 | 140700 | 1459 |
| 460 | 20240416 | 113900 | 196826442900 | 140800 | 140500 | 140800 | 140500 | 4218 |
| 461 | 20240416 | 113800 | 196233409600 | 140700 | 141200 | 141200 | 140600 | 2884 |
| 462 | 20240416 | 113700 | 195826904500 | 141200 | 140900 | 141200 | 140800 | 3721 |
| 463 | 20240416 | 113600 | 195302021000 | 140900 | 140500 | 140900 | 140500 | 4904 |
| 464 | 20240416 | 113500 | 194612385600 | 140500 | 139700 | 140600 | 139700 | 3084 |
| 465 | 20240416 | 113400 | 194180056400 | 139700 | 139900 | 139900 | 139500 | 5700 |
| 466 | 20240416 | 113300 | 193383791300 | 140000 | 140300 | 140300 | 139900 | 4308 |
| 467 | 20240416 | 113200 | 192780501700 | 140200 | 140300 | 140400 | 140200 | 1143 |
| 468 | 20240416 | 113100 | 192620165400 | 140400 | 140400 | 140500 | 140200 | 2976 |
| 469 | 20240416 | 113000 | 192202431200 | 140400 | 140600 | 140700 | 140400 | 2446 |
| 470 | 20240416 | 112900 | 191858540600 | 140600 | 140700 | 140800 | 140600 | 2646 |
| 471 | 20240416 | 112800 | 191486378400 | 140700 | 141000 | 141100 | 140600 | 9674 |
| 472 | 20240416 | 112700 | 190123379300 | 141000 | 140600 | 141000 | 140500 | 7378 |
| 473 | 20240416 | 112600 | 189083980100 | 140600 | 140400 | 140600 | 140400 | 4131 |
| 474 | 20240416 | 112500 | 188503717800 | 140500 | 140200 | 140500 | 140100 | 4839 |
| 475 | 20240416 | 112400 | 187824574000 | 140100 | 139600 | 140200 | 139600 | 3843 |
| 476 | 20240416 | 112300 | 187286783500 | 139600 | 139600 | 139700 | 139500 | 2167 |
| 477 | 20240416 | 112200 | 186984198300 | 139600 | 140000 | 140100 | 139500 | 4885 |
| 478 | 20240416 | 112100 | 186301300400 | 140000 | 139400 | 140000 | 139300 | 9721 |
| 479 | 20240416 | 112000 | 184942218100 | 139400 | 139100 | 139600 | 139000 | 7637 |
| 480 | 20240416 | 111900 | 183879049800 | 139100 | 138800 | 139300 | 138500 | 15471 |
| 481 | 20240416 | 111800 | 181730426500 | 138900 | 139400 | 139500 | 138600 | 20430 |
| 482 | 20240416 | 111700 | 178889384800 | 139400 | 139800 | 139800 | 139400 | 10866 |
| 483 | 20240416 | 111600 | 177372854900 | 139800 | 139700 | 139900 | 139600 | 4907 |
| 484 | 20240416 | 111500 | 176687321700 | 139600 | 139700 | 139900 | 139400 | 10436 |
| 485 | 20240416 | 111400 | 175230207300 | 139600 | 140400 | 140400 | 139100 | 51002 |
| 486 | 20240416 | 111300 | 168093854500 | 140400 | 140400 | 140600 | 140400 | 5518 |
| 487 | 20240416 | 111200 | 167318847800 | 140500 | 140700 | 140800 | 140400 | 14547 |
| 488 | 20240416 | 111100 | 165274014000 | 140700 | 140800 | 140900 | 140700 | 1856 |
| 489 | 20240416 | 111000 | 165012711600 | 140800 | 141000 | 141100 | 140700 | 5070 |
| 490 | 20240416 | 110900 | 164298447000 | 141000 | 141200 | 141200 | 140900 | 1373 |
| 491 | 20240416 | 110800 | 164104796000 | 141200 | 140800 | 141200 | 140800 | 4488 |
| 492 | 20240416 | 110700 | 163472199200 | 140900 | 141000 | 141000 | 140800 | 2201 |
| 493 | 20240416 | 110600 | 163162148900 | 141000 | 141100 | 141100 | 140900 | 4380 |
| 494 | 20240416 | 110500 | 162544724600 | 141100 | 141400 | 141400 | 141000 | 4972 |
| 495 | 20240416 | 110400 | 161842848100 | 141400 | 141700 | 141700 | 141300 | 4734 |
| 496 | 20240416 | 110300 | 161173018000 | 141600 | 141700 | 141800 | 141600 | 1590 |
| 497 | 20240416 | 110200 | 160947698900 | 141700 | 141600 | 141800 | 141600 | 1863 |
| 498 | 20240416 | 110100 | 160683729900 | 141700 | 141700 | 141800 | 141500 | 3491 |
| 499 | 20240416 | 110000 | 160189383400 | 141700 | 141700 | 141900 | 141600 | 2292 |
| 500 | 20240416 | 105900 | 159864381600 | 141800 | 141800 | 141900 | 141600 | 5448 |
| 501 | 20240416 | 105800 | 159092081700 | 141900 | 141900 | 142000 | 141800 | 4260 |
| 502 | 20240416 | 105700 | 158487546300 | 141900 | 141600 | 141900 | 141500 | 3737 |
| 503 | 20240416 | 105600 | 157958011500 | 141700 | 141500 | 141800 | 141400 | 4722 |
| 504 | 20240416 | 105500 | 157289262600 | 141500 | 141200 | 141500 | 141200 | 2626 |
| 505 | 20240416 | 105400 | 156917871000 | 141300 | 141200 | 141500 | 141200 | 3397 |
| 506 | 20240416 | 105300 | 156437789800 | 141300 | 141300 | 141300 | 141100 | 2025 |
| 507 | 20240416 | 105200 | 156151898000 | 141000 | 141100 | 141200 | 141000 | 2914 |
| 508 | 20240416 | 105100 | 155740821000 | 141000 | 141200 | 141200 | 141000 | 2852 |
| 509 | 20240416 | 105000 | 155338537200 | 141100 | 141100 | 141200 | 141000 | 3257 |
| 510 | 20240416 | 104900 | 154879003100 | 141100 | 141100 | 141200 | 141000 | 2533 |
| 511 | 20240416 | 104800 | 154521559100 | 141000 | 141300 | 141300 | 141000 | 4491 |
| 512 | 20240416 | 104700 | 153887973400 | 141100 | 141400 | 141600 | 141100 | 4879 |
| 513 | 20240416 | 104600 | 153198159900 | 141500 | 140900 | 141500 | 140900 | 7669 |
| 514 | 20240416 | 104500 | 152115784500 | 141000 | 140800 | 141000 | 140800 | 7925 |
| 515 | 20240416 | 104400 | 150999540400 | 140800 | 140700 | 140900 | 140500 | 8089 |
| 516 | 20240416 | 104300 | 149861565800 | 140600 | 140500 | 140900 | 140500 | 6694 |
| 517 | 20240416 | 104200 | 148920034100 | 140500 | 140700 | 140800 | 140400 | 17079 |
| 518 | 20240416 | 104100 | 146519646700 | 140700 | 140800 | 140900 | 140700 | 7957 |
| 519 | 20240416 | 104000 | 145399543900 | 140900 | 140700 | 141000 | 140700 | 10539 |
| 520 | 20240416 | 103900 | 143915363100 | 140700 | 141000 | 141100 | 140600 | 18933 |
| 521 | 20240416 | 103800 | 141247280000 | 141000 | 141200 | 141200 | 141000 | 10282 |
| 522 | 20240416 | 103700 | 139796633200 | 141100 | 141700 | 141700 | 141100 | 26485 |
| 523 | 20240416 | 103600 | 136051454800 | 141700 | 141800 | 141900 | 141600 | 6334 |
| 524 | 20240416 | 103500 | 135153827900 | 141800 | 141800 | 141900 | 141800 | 4107 |
| 525 | 20240416 | 103400 | 134571369500 | 141900 | 142100 | 142200 | 141700 | 5775 |
| 526 | 20240416 | 103300 | 133751811000 | 142200 | 142200 | 142300 | 142100 | 3137 |
| 527 | 20240416 | 103200 | 133305953100 | 142200 | 142100 | 142400 | 142000 | 4062 |
| 528 | 20240416 | 103100 | 132728406900 | 142100 | 142500 | 142500 | 142000 | 2442 |
| 529 | 20240416 | 103000 | 132381009300 | 142400 | 141700 | 142600 | 141600 | 17594 |
| 530 | 20240416 | 102900 | 129883394200 | 141700 | 141700 | 141800 | 141600 | 5292 |
| 531 | 20240416 | 102800 | 129133546900 | 141700 | 141900 | 142000 | 141600 | 8019 |
| 532 | 20240416 | 102700 | 127996540100 | 142000 | 142600 | 142700 | 141800 | 12500 |
| 533 | 20240416 | 102600 | 126220131200 | 142700 | 142400 | 142700 | 142400 | 2222 |
| 534 | 20240416 | 102500 | 125903323900 | 142500 | 142300 | 142600 | 142200 | 3245 |
| 535 | 20240416 | 102400 | 125441256800 | 142100 | 142000 | 142300 | 142000 | 3901 |
| 536 | 20240416 | 102300 | 124886886800 | 142000 | 141900 | 142200 | 141700 | 19360 |
| 537 | 20240416 | 102200 | 122141321800 | 142000 | 142300 | 142300 | 141900 | 24738 |
| 538 | 20240416 | 102100 | 118627546600 | 142200 | 142300 | 142300 | 142200 | 3420 |
| 539 | 20240416 | 102000 | 118141066000 | 142300 | 142200 | 142300 | 142100 | 3688 |
| 540 | 20240416 | 101900 | 117616636000 | 142200 | 142300 | 142300 | 142100 | 9242 |
| 541 | 20240416 | 101800 | 116302896400 | 142200 | 142400 | 142500 | 142100 | 10023 |
| 542 | 20240416 | 101700 | 114876719300 | 142300 | 142800 | 142900 | 142300 | 14531 |
| 543 | 20240416 | 101600 | 112805299800 | 142900 | 142800 | 143000 | 142600 | 4153 |
| 544 | 20240416 | 101500 | 112212293300 | 142800 | 143300 | 143400 | 142800 | 17649 |
| 545 | 20240416 | 101400 | 109687719100 | 143400 | 143600 | 143700 | 143300 | 4546 |
| 546 | 20240416 | 101300 | 109035318400 | 143600 | 143800 | 143800 | 143400 | 2203 |
| 547 | 20240416 | 101200 | 108719078900 | 143800 | 143500 | 144000 | 143400 | 2355 |
| 548 | 20240416 | 101100 | 108380773200 | 143500 | 143200 | 143500 | 143200 | 4719 |
| 549 | 20240416 | 101000 | 107704495800 | 143200 | 143300 | 143300 | 143200 | 4801 |
| 550 | 20240416 | 100900 | 107016960000 | 143200 | 143300 | 143400 | 143100 | 4810 |
| 551 | 20240416 | 100800 | 106328028400 | 143300 | 143800 | 143900 | 143200 | 10379 |
| 552 | 20240416 | 100700 | 104838468500 | 143800 | 143600 | 143900 | 143600 | 3312 |
| 553 | 20240416 | 100600 | 104362332700 | 143600 | 143600 | 143700 | 143500 | 4237 |
| 554 | 20240416 | 100500 | 103753756900 | 143600 | 143800 | 143900 | 143600 | 6972 |
| 555 | 20240416 | 100400 | 102751744500 | 143900 | 144100 | 144200 | 143700 | 10056 |
| 556 | 20240416 | 100300 | 101304708700 | 144100 | 144300 | 144500 | 144000 | 5076 |
| 557 | 20240416 | 100200 | 100573085700 | 144400 | 144700 | 144900 | 144200 | 3588 |
| 558 | 20240416 | 100100 | 100054249900 | 144900 | 144700 | 144900 | 144600 | 1573 |
| 559 | 20240416 | 100000 | 99826622500 | 144700 | 144500 | 144700 | 144500 | 2189 |
| 560 | 20240416 | 095900 | 99510130100 | 144600 | 144100 | 144600 | 144000 | 3539 |
| 561 | 20240416 | 095800 | 98999257100 | 144100 | 144000 | 144200 | 144000 | 3670 |
| 562 | 20240416 | 095700 | 98470567600 | 144000 | 144100 | 144200 | 144000 | 1228 |
| 563 | 20240416 | 095600 | 98293696900 | 144000 | 144000 | 144200 | 143900 | 5989 |
| 564 | 20240416 | 095500 | 97431134200 | 144000 | 144500 | 144700 | 144000 | 7519 |
| 565 | 20240416 | 095400 | 96347437100 | 144400 | 144700 | 144800 | 144400 | 5199 |
| 566 | 20240416 | 095300 | 95595746800 | 144700 | 144500 | 144800 | 144500 | 3453 |
| 567 | 20240416 | 095200 | 95096226900 | 144800 | 144700 | 144900 | 144200 | 5964 |
| 568 | 20240416 | 095100 | 94234122200 | 144900 | 145700 | 145700 | 144700 | 9052 |
| 569 | 20240416 | 095000 | 92919692700 | 145600 | 145500 | 145900 | 145500 | 5579 |
| 570 | 20240416 | 094900 | 92106859000 | 145500 | 145900 | 146000 | 145200 | 9123 |
| 571 | 20240416 | 094800 | 90778547000 | 146000 | 145900 | 146300 | 145900 | 20420 |
| 572 | 20240416 | 094700 | 87795619400 | 146000 | 145400 | 146000 | 145300 | 15433 |
| 573 | 20240416 | 094600 | 85548377000 | 145300 | 145100 | 145400 | 145000 | 14052 |
| 574 | 20240416 | 094500 | 83507201400 | 145000 | 144000 | 145300 | 144000 | 31089 |
| 575 | 20240416 | 094400 | 79011960900 | 144100 | 144000 | 144100 | 144000 | 3225 |
| 576 | 20240416 | 094300 | 78547422100 | 144000 | 144100 | 144100 | 143900 | 2663 |
| 577 | 20240416 | 094200 | 78163924000 | 144000 | 143900 | 144100 | 143900 | 3411 |
| 578 | 20240416 | 094100 | 77672744300 | 144000 | 143600 | 144000 | 143600 | 6131 |
| 579 | 20240416 | 094000 | 76791070700 | 143600 | 143800 | 143900 | 143600 | 4540 |
| 580 | 20240416 | 093900 | 76138483500 | 143900 | 144100 | 144100 | 143900 | 4387 |
| 581 | 20240416 | 093800 | 75506848200 | 144100 | 144100 | 144200 | 144000 | 2838 |
| 582 | 20240416 | 093700 | 75097926800 | 144200 | 144000 | 144200 | 143900 | 5284 |
| 583 | 20240416 | 093600 | 74336523800 | 144000 | 143700 | 144100 | 143500 | 10288 |
| 584 | 20240416 | 093500 | 72856075000 | 143700 | 143300 | 143700 | 143300 | 3061 |
| 585 | 20240416 | 093400 | 72416891700 | 143300 | 143400 | 143400 | 143200 | 2602 |
| 586 | 20240416 | 093300 | 72044000700 | 143300 | 143800 | 143800 | 143300 | 7555 |
| 587 | 20240416 | 093200 | 70959690300 | 143800 | 143900 | 144000 | 143600 | 5608 |
| 588 | 20240416 | 093100 | 70153185200 | 143900 | 143600 | 144000 | 143600 | 6213 |
| 589 | 20240416 | 093000 | 69259808400 | 143700 | 143400 | 143700 | 143300 | 5714 |
| 590 | 20240416 | 092900 | 68439812700 | 143400 | 143600 | 143700 | 143200 | 7401 |
| 591 | 20240416 | 092800 | 67377860900 | 143600 | 143300 | 143700 | 143300 | 6032 |
| 592 | 20240416 | 092700 | 66511932200 | 143300 | 143100 | 143400 | 143100 | 5373 |
| 593 | 20240416 | 092600 | 65742584900 | 143100 | 142800 | 143200 | 142800 | 5347 |
| 594 | 20240416 | 092500 | 64978056400 | 142900 | 143000 | 143000 | 142600 | 11117 |
| 595 | 20240416 | 092400 | 63390052200 | 142900 | 142300 | 143000 | 142100 | 9112 |
| 596 | 20240416 | 092300 | 62092894700 | 142200 | 142300 | 142300 | 142100 | 5251 |
| 597 | 20240416 | 092200 | 61346144200 | 142200 | 141900 | 142400 | 141800 | 9900 |
| 598 | 20240416 | 092100 | 59940239000 | 141900 | 142300 | 142300 | 141800 | 14032 |
| 599 | 20240416 | 092000 | 57946730900 | 142200 | 142400 | 142700 | 142200 | 9345 |
| 600 | 20240416 | 091900 | 56615087700 | 142200 | 142000 | 142500 | 141700 | 16927 |
| 601 | 20240416 | 091800 | 54213285800 | 142000 | 143100 | 143200 | 141900 | 57862 |
| 602 | 20240416 | 091700 | 45971184400 | 143100 | 143400 | 143400 | 143000 | 8317 |
| 603 | 20240416 | 091600 | 44779851600 | 143300 | 143000 | 143400 | 142900 | 7346 |
| 604 | 20240416 | 091500 | 43728363100 | 142900 | 143500 | 143500 | 142900 | 52532 |
| 605 | 20240416 | 091400 | 36209603300 | 143500 | 143600 | 143600 | 143400 | 7614 |
| 606 | 20240416 | 091300 | 35117449800 | 143500 | 143700 | 143800 | 143400 | 11315 |
| 607 | 20240416 | 091200 | 33492874200 | 143700 | 144400 | 144500 | 143500 | 9928 |
| 608 | 20240416 | 091100 | 32064180500 | 144500 | 144400 | 145000 | 144300 | 15261 |
| 609 | 20240416 | 091000 | 29857730700 | 144400 | 143500 | 144400 | 143400 | 8799 |
| 610 | 20240416 | 090900 | 28592720800 | 143400 | 143500 | 143500 | 143400 | 9005 |
| 611 | 20240416 | 090800 | 27301069200 | 143500 | 143500 | 144000 | 143400 | 15407 |
| 612 | 20240416 | 090700 | 25088659800 | 143500 | 144100 | 144200 | 143500 | 18807 |
| 613 | 20240416 | 090600 | 22383263800 | 144200 | 144600 | 144600 | 144100 | 13530 |
| 614 | 20240416 | 090500 | 20430627500 | 144500 | 144700 | 144800 | 144400 | 10328 |
| 615 | 20240416 | 090400 | 18937443400 | 144500 | 144200 | 144600 | 143900 | 12884 |
| 616 | 20240416 | 090300 | 17080056900 | 144100 | 144700 | 144800 | 143900 | 21664 |
| 617 | 20240416 | 090200 | 13951584200 | 144700 | 143500 | 144700 | 143500 | 13566 |
| 618 | 20240416 | 090100 | 11996075800 | 143500 | 143900 | 144100 | 143000 | 25374 |
| 619 | 20240416 | 090000 | 8355974200 | 143900 | 143000 | 144000 | 143000 | 56243 |