36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 191000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 3 | 20240416 | 190900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 4 | 20240416 | 190800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 5 | 20240416 | 190700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 6 | 20240416 | 190600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 7 | 20240416 | 190500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 8 | 20240416 | 190400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 9 | 20240416 | 190300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 10 | 20240416 | 190200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 11 | 20240416 | 190100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 12 | 20240416 | 190000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 13 | 20240416 | 185900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 14 | 20240416 | 185800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 15 | 20240416 | 185700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 16 | 20240416 | 185600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 17 | 20240416 | 185500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 18 | 20240416 | 185400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 19 | 20240416 | 185300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 20 | 20240416 | 185200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 21 | 20240416 | 185100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 22 | 20240416 | 185000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 23 | 20240416 | 184900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 24 | 20240416 | 184800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 25 | 20240416 | 184700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 26 | 20240416 | 184600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 27 | 20240416 | 184500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 28 | 20240416 | 184400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 29 | 20240416 | 184300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 30 | 20240416 | 184200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 31 | 20240416 | 184100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 32 | 20240416 | 184000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 33 | 20240416 | 183900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 34 | 20240416 | 183800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 35 | 20240416 | 183700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 36 | 20240416 | 183600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 37 | 20240416 | 183500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 38 | 20240416 | 183400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 39 | 20240416 | 183300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 40 | 20240416 | 183200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 41 | 20240416 | 183100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 42 | 20240416 | 183000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 43 | 20240416 | 182900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 44 | 20240416 | 182800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 45 | 20240416 | 182700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 46 | 20240416 | 182600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 47 | 20240416 | 182500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 48 | 20240416 | 182400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 49 | 20240416 | 182300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 50 | 20240416 | 182200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 51 | 20240416 | 182100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 52 | 20240416 | 182000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 53 | 20240416 | 181900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 54 | 20240416 | 181800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 55 | 20240416 | 181700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 56 | 20240416 | 181600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 57 | 20240416 | 181500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 58 | 20240416 | 181400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 59 | 20240416 | 181300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 60 | 20240416 | 181200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 61 | 20240416 | 181100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 62 | 20240416 | 181000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 63 | 20240416 | 180900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 64 | 20240416 | 180800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 65 | 20240416 | 180700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 66 | 20240416 | 180600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 67 | 20240416 | 180500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 68 | 20240416 | 180400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 69 | 20240416 | 180300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 70 | 20240416 | 180200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 71 | 20240416 | 180100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 72 | 20240416 | 180000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 73 | 20240416 | 175900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 74 | 20240416 | 175800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 75 | 20240416 | 175700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 76 | 20240416 | 175600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 77 | 20240416 | 175500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 78 | 20240416 | 175400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 79 | 20240416 | 175300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 80 | 20240416 | 175200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 81 | 20240416 | 175100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 82 | 20240416 | 175000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 83 | 20240416 | 174900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 84 | 20240416 | 174800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 85 | 20240416 | 174700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 86 | 20240416 | 174600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 87 | 20240416 | 174500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 88 | 20240416 | 174400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 89 | 20240416 | 174300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 90 | 20240416 | 174200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 91 | 20240416 | 174100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 92 | 20240416 | 174000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 93 | 20240416 | 173900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 94 | 20240416 | 173800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 95 | 20240416 | 173700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 96 | 20240416 | 173600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 97 | 20240416 | 173500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 98 | 20240416 | 173400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 99 | 20240416 | 173300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 100 | 20240416 | 173200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 101 | 20240416 | 173100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 102 | 20240416 | 173000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 103 | 20240416 | 172900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 104 | 20240416 | 172800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 105 | 20240416 | 172700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 106 | 20240416 | 172600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 107 | 20240416 | 172500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 108 | 20240416 | 172400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 109 | 20240416 | 172300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 110 | 20240416 | 172200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 111 | 20240416 | 172100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 112 | 20240416 | 172000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 113 | 20240416 | 171900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 114 | 20240416 | 171800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 115 | 20240416 | 171700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 116 | 20240416 | 171600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 117 | 20240416 | 171500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 118 | 20240416 | 171400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 119 | 20240416 | 171300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 120 | 20240416 | 171200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 121 | 20240416 | 171100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 122 | 20240416 | 171000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 123 | 20240416 | 170900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 124 | 20240416 | 170800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 125 | 20240416 | 170700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 126 | 20240416 | 170600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 127 | 20240416 | 170500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 128 | 20240416 | 170400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 129 | 20240416 | 170300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 130 | 20240416 | 170200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 131 | 20240416 | 170100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 132 | 20240416 | 170000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 133 | 20240416 | 165900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 134 | 20240416 | 165800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 135 | 20240416 | 165700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 136 | 20240416 | 165600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 137 | 20240416 | 165500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 138 | 20240416 | 165400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 139 | 20240416 | 165300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 140 | 20240416 | 165200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 141 | 20240416 | 165100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 142 | 20240416 | 165000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 143 | 20240416 | 164900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 144 | 20240416 | 164800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 145 | 20240416 | 164700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 146 | 20240416 | 164600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 147 | 20240416 | 164500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 148 | 20240416 | 164400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 149 | 20240416 | 164300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 150 | 20240416 | 164200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 151 | 20240416 | 164100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 152 | 20240416 | 164000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 153 | 20240416 | 163900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 154 | 20240416 | 163800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 155 | 20240416 | 163700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 156 | 20240416 | 163600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 157 | 20240416 | 163500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 158 | 20240416 | 163400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 159 | 20240416 | 163300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 160 | 20240416 | 163200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 161 | 20240416 | 163100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 162 | 20240416 | 163000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 163 | 20240416 | 162900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 164 | 20240416 | 162800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 165 | 20240416 | 162700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 166 | 20240416 | 162600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 167 | 20240416 | 162500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 168 | 20240416 | 162400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 169 | 20240416 | 162300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 170 | 20240416 | 162200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 171 | 20240416 | 162100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 172 | 20240416 | 162000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 173 | 20240416 | 161900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 174 | 20240416 | 161800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 175 | 20240416 | 161700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 176 | 20240416 | 161600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 177 | 20240416 | 161500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 178 | 20240416 | 161400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 179 | 20240416 | 161300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 180 | 20240416 | 161200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 181 | 20240416 | 161100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 182 | 20240416 | 161000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 183 | 20240416 | 160900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 184 | 20240416 | 160800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 185 | 20240416 | 160700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 186 | 20240416 | 160600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 187 | 20240416 | 160500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 188 | 20240416 | 160400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 189 | 20240416 | 160300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 190 | 20240416 | 160200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 191 | 20240416 | 160100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 192 | 20240416 | 160000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 193 | 20240416 | 155900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 194 | 20240416 | 155800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 195 | 20240416 | 155700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 196 | 20240416 | 155600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 197 | 20240416 | 155500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 198 | 20240416 | 155400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 199 | 20240416 | 155300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 200 | 20240416 | 155200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 201 | 20240416 | 155100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 202 | 20240416 | 155000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 203 | 20240416 | 154900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 204 | 20240416 | 154800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 205 | 20240416 | 154700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 206 | 20240416 | 154600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 207 | 20240416 | 154500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 208 | 20240416 | 154400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 209 | 20240416 | 154300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 210 | 20240416 | 154200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 211 | 20240416 | 154100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 212 | 20240416 | 154000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 213 | 20240416 | 153900 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 214 | 20240416 | 153800 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 215 | 20240416 | 153700 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 216 | 20240416 | 153600 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 217 | 20240416 | 153500 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 218 | 20240416 | 153400 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 219 | 20240416 | 153300 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 220 | 20240416 | 153200 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 221 | 20240416 | 153100 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 0 |
| 222 | 20240416 | 153000 | 142404436400 | 179500 | 179500 | 179500 | 179500 | 52133 |
| 223 | 20240416 | 152900 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 224 | 20240416 | 152800 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 225 | 20240416 | 152700 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 226 | 20240416 | 152600 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 227 | 20240416 | 152500 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 228 | 20240416 | 152400 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 229 | 20240416 | 152300 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 230 | 20240416 | 152200 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 231 | 20240416 | 152100 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 232 | 20240416 | 152000 | 133046562900 | 179800 | 179800 | 179800 | 179800 | 0 |
| 233 | 20240416 | 151900 | 133046562900 | 179800 | 179700 | 179800 | 179700 | 1852 |
| 234 | 20240416 | 151800 | 132713664400 | 179800 | 179700 | 179800 | 179600 | 2303 |
| 235 | 20240416 | 151700 | 132299744000 | 179700 | 179700 | 179700 | 179600 | 1778 |
| 236 | 20240416 | 151600 | 131980281000 | 179700 | 179800 | 179800 | 179600 | 4872 |
| 237 | 20240416 | 151500 | 131104729900 | 179700 | 179700 | 179800 | 179700 | 4449 |
| 238 | 20240416 | 151400 | 130305152000 | 179800 | 179700 | 179800 | 179700 | 1630 |
| 239 | 20240416 | 151300 | 130012187400 | 179700 | 179700 | 179800 | 179700 | 970 |
| 240 | 20240416 | 151200 | 129837818700 | 179800 | 179700 | 179800 | 179700 | 1263 |
| 241 | 20240416 | 151100 | 129610806200 | 179800 | 179700 | 179800 | 179700 | 1060 |
| 242 | 20240416 | 151000 | 129420243600 | 179800 | 179800 | 179900 | 179700 | 1231 |
| 243 | 20240416 | 150900 | 129198896900 | 179800 | 179800 | 179900 | 179800 | 971 |
| 244 | 20240416 | 150800 | 129024302200 | 179900 | 179800 | 179900 | 179800 | 1399 |
| 245 | 20240416 | 150700 | 128772739200 | 179900 | 179800 | 179900 | 179800 | 1295 |
| 246 | 20240416 | 150600 | 128539813100 | 179800 | 179800 | 179900 | 179700 | 2155 |
| 247 | 20240416 | 150500 | 128152266000 | 179900 | 179800 | 179900 | 179700 | 2038 |
| 248 | 20240416 | 150400 | 127785850200 | 179800 | 179800 | 179800 | 179700 | 6375 |
| 249 | 20240416 | 150300 | 126639809000 | 179800 | 179700 | 179800 | 179700 | 815 |
| 250 | 20240416 | 150200 | 126493331800 | 179800 | 179700 | 179800 | 179700 | 1368 |
| 251 | 20240416 | 150100 | 126247428900 | 179700 | 179800 | 179800 | 179700 | 915 |
| 252 | 20240416 | 150000 | 126082982200 | 179800 | 179700 | 179800 | 179700 | 845 |
| 253 | 20240416 | 145900 | 125931109800 | 179800 | 179800 | 179800 | 179700 | 1269 |
| 254 | 20240416 | 145800 | 125703031300 | 179800 | 179800 | 179800 | 179700 | 1092 |
| 255 | 20240416 | 145700 | 125506765900 | 179800 | 179800 | 179800 | 179700 | 706 |
| 256 | 20240416 | 145600 | 125379878700 | 179800 | 179700 | 179800 | 179700 | 960 |
| 257 | 20240416 | 145500 | 125207347800 | 179800 | 179700 | 179800 | 179600 | 782 |
| 258 | 20240416 | 145400 | 125066820200 | 179700 | 179700 | 179800 | 179600 | 2590 |
| 259 | 20240416 | 145300 | 124601406200 | 179700 | 179700 | 179800 | 179700 | 521 |
| 260 | 20240416 | 145200 | 124507768500 | 179800 | 179800 | 179800 | 179700 | 596 |
| 261 | 20240416 | 145100 | 124400645600 | 179800 | 179600 | 179800 | 179600 | 1823 |
| 262 | 20240416 | 145000 | 124073076800 | 179600 | 179500 | 179700 | 179500 | 1355 |
| 263 | 20240416 | 144900 | 123829718200 | 179600 | 179600 | 179600 | 179500 | 1186 |
| 264 | 20240416 | 144800 | 123616741800 | 179600 | 179600 | 179700 | 179500 | 5251 |
| 265 | 20240416 | 144700 | 122673670400 | 179500 | 179600 | 179600 | 179500 | 3740 |
| 266 | 20240416 | 144600 | 122002256000 | 179600 | 179500 | 179600 | 179500 | 1125 |
| 267 | 20240416 | 144500 | 121800262000 | 179500 | 179500 | 179600 | 179500 | 997 |
| 268 | 20240416 | 144400 | 121621277400 | 179500 | 179700 | 179700 | 179500 | 15007 |
| 269 | 20240416 | 144300 | 118926074900 | 179600 | 179700 | 179700 | 179600 | 1201 |
| 270 | 20240416 | 144200 | 118710336500 | 179600 | 179700 | 179700 | 179600 | 1601 |
| 271 | 20240416 | 144100 | 118422772600 | 179700 | 179700 | 179800 | 179600 | 5214 |
| 272 | 20240416 | 144000 | 117485842000 | 179700 | 179700 | 179800 | 179700 | 1894 |
| 273 | 20240416 | 143900 | 117145434500 | 179700 | 179700 | 179800 | 179700 | 748 |
| 274 | 20240416 | 143800 | 117011005500 | 179700 | 179700 | 179800 | 179700 | 822 |
| 275 | 20240416 | 143700 | 116863257100 | 179700 | 179700 | 179800 | 179700 | 471 |
| 276 | 20240416 | 143600 | 116778610100 | 179700 | 179700 | 179800 | 179700 | 1895 |
| 277 | 20240416 | 143500 | 116438019900 | 179700 | 179700 | 179800 | 179700 | 538 |
| 278 | 20240416 | 143400 | 116341324500 | 179700 | 179700 | 179800 | 179700 | 2476 |
| 279 | 20240416 | 143300 | 115896370400 | 179700 | 179800 | 179800 | 179700 | 559 |
| 280 | 20240416 | 143200 | 115795903700 | 179800 | 179800 | 179800 | 179700 | 1698 |
| 281 | 20240416 | 143100 | 115490741300 | 179800 | 179700 | 179800 | 179700 | 594 |
| 282 | 20240416 | 143000 | 115383980800 | 179700 | 179700 | 179800 | 179700 | 768 |
| 283 | 20240416 | 142900 | 115245954300 | 179800 | 179800 | 179900 | 179700 | 880 |
| 284 | 20240416 | 142800 | 115087771300 | 179800 | 179900 | 179900 | 179800 | 1608 |
| 285 | 20240416 | 142700 | 114798640700 | 179900 | 179800 | 179900 | 179800 | 876 |
| 286 | 20240416 | 142600 | 114641119800 | 179800 | 179900 | 179900 | 179800 | 964 |
| 287 | 20240416 | 142500 | 114467781600 | 179800 | 179800 | 179900 | 179800 | 1277 |
| 288 | 20240416 | 142400 | 114238140600 | 179900 | 180000 | 180000 | 179900 | 1987 |
| 289 | 20240416 | 142300 | 113880651200 | 180000 | 179900 | 180000 | 179900 | 709 |
| 290 | 20240416 | 142200 | 113753088600 | 179900 | 180000 | 180000 | 179900 | 464 |
| 291 | 20240416 | 142100 | 113669600300 | 180000 | 180000 | 180000 | 179900 | 968 |
| 292 | 20240416 | 142000 | 113495428200 | 179900 | 179900 | 180000 | 179900 | 1761 |
| 293 | 20240416 | 141900 | 113178615700 | 179900 | 179900 | 180000 | 179900 | 369 |
| 294 | 20240416 | 141800 | 113112226200 | 180000 | 179900 | 180000 | 179900 | 579 |
| 295 | 20240416 | 141700 | 113008032300 | 180000 | 179800 | 180000 | 179800 | 3085 |
| 296 | 20240416 | 141600 | 112452979300 | 179900 | 179800 | 179900 | 179800 | 403 |
| 297 | 20240416 | 141500 | 112380506400 | 179900 | 179800 | 179900 | 179800 | 592 |
| 298 | 20240416 | 141400 | 112274044900 | 179900 | 179800 | 179900 | 179700 | 457 |
| 299 | 20240416 | 141300 | 112191868900 | 179800 | 179700 | 179900 | 179700 | 3444 |
| 300 | 20240416 | 141200 | 111572704700 | 179800 | 179800 | 179900 | 179700 | 3262 |
| 301 | 20240416 | 141100 | 110986234600 | 179800 | 179800 | 179900 | 179800 | 1353 |
| 302 | 20240416 | 141000 | 110742952000 | 179800 | 179900 | 179900 | 179800 | 1260 |
| 303 | 20240416 | 140900 | 110516389300 | 179800 | 179900 | 179900 | 179800 | 521 |
| 304 | 20240416 | 140800 | 110422698100 | 179900 | 179900 | 179900 | 179800 | 589 |
| 305 | 20240416 | 140700 | 110316777000 | 179800 | 179900 | 179900 | 179800 | 719 |
| 306 | 20240416 | 140600 | 110187469800 | 179800 | 179800 | 179900 | 179800 | 551 |
| 307 | 20240416 | 140500 | 110088380700 | 179800 | 179900 | 179900 | 179800 | 1448 |
| 308 | 20240416 | 140400 | 109828022200 | 179900 | 179900 | 179900 | 179800 | 458 |
| 309 | 20240416 | 140300 | 109745660700 | 179800 | 179900 | 179900 | 179800 | 540 |
| 310 | 20240416 | 140200 | 109648559200 | 179800 | 179900 | 179900 | 179800 | 964 |
| 311 | 20240416 | 140100 | 109475209900 | 179900 | 179900 | 179900 | 179800 | 1022 |
| 312 | 20240416 | 140000 | 109291442800 | 179900 | 179800 | 179900 | 179800 | 514 |
| 313 | 20240416 | 135900 | 109199009300 | 179800 | 179900 | 179900 | 179800 | 798 |
| 314 | 20240416 | 135800 | 109055514000 | 179900 | 179800 | 179900 | 179800 | 1149 |
| 315 | 20240416 | 135700 | 108848912600 | 179800 | 179800 | 179900 | 179800 | 2744 |
| 316 | 20240416 | 135600 | 108355500300 | 179800 | 180000 | 180000 | 179800 | 912 |
| 317 | 20240416 | 135500 | 108191431100 | 180000 | 180000 | 180000 | 179800 | 1275 |
| 318 | 20240416 | 135400 | 107962071200 | 180000 | 179900 | 180000 | 179900 | 427 |
| 319 | 20240416 | 135300 | 107885235800 | 179900 | 179900 | 180000 | 179900 | 662 |
| 320 | 20240416 | 135200 | 107766137000 | 180000 | 179900 | 180000 | 179900 | 2435 |
| 321 | 20240416 | 135100 | 107328063800 | 179900 | 179900 | 180000 | 179900 | 597 |
| 322 | 20240416 | 135000 | 107220654200 | 180000 | 180000 | 180000 | 179900 | 422 |
| 323 | 20240416 | 134900 | 107144725100 | 180000 | 180000 | 180000 | 179900 | 277 |
| 324 | 20240416 | 134800 | 107094886200 | 179900 | 180000 | 180000 | 179900 | 505 |
| 325 | 20240416 | 134700 | 107004023800 | 180000 | 179900 | 180000 | 179900 | 767 |
| 326 | 20240416 | 134600 | 106866023800 | 180000 | 179900 | 180000 | 179900 | 1689 |
| 327 | 20240416 | 134500 | 106562158300 | 179900 | 179900 | 180000 | 179900 | 484 |
| 328 | 20240416 | 134400 | 106475074800 | 180000 | 179900 | 180000 | 179900 | 585 |
| 329 | 20240416 | 134300 | 106369820800 | 180000 | 180100 | 180100 | 179900 | 2880 |
| 330 | 20240416 | 134200 | 105851468800 | 180100 | 180000 | 180100 | 180000 | 1493 |
| 331 | 20240416 | 134100 | 105582717100 | 180000 | 180000 | 180100 | 180000 | 2054 |
| 332 | 20240416 | 134000 | 105212968300 | 180100 | 180100 | 180100 | 180000 | 937 |
| 333 | 20240416 | 133900 | 105044294300 | 180100 | 180100 | 180100 | 180000 | 606 |
| 334 | 20240416 | 133800 | 104935179000 | 180100 | 180000 | 180100 | 180000 | 748 |
| 335 | 20240416 | 133700 | 104800533000 | 180100 | 180100 | 180100 | 180000 | 1329 |
| 336 | 20240416 | 133600 | 104561297000 | 180100 | 180000 | 180100 | 180000 | 1305 |
| 337 | 20240416 | 133500 | 104326391700 | 180000 | 180100 | 180100 | 180000 | 1039 |
| 338 | 20240416 | 133400 | 104139358400 | 180000 | 180000 | 180100 | 180000 | 2230 |
| 339 | 20240416 | 133300 | 103737947900 | 180000 | 180100 | 180100 | 180000 | 944 |
| 340 | 20240416 | 133200 | 103568013200 | 180000 | 180000 | 180100 | 180000 | 646 |
| 341 | 20240416 | 133100 | 103451727400 | 180100 | 180000 | 180100 | 180000 | 1043 |
| 342 | 20240416 | 133000 | 103263972400 | 180100 | 180100 | 180100 | 180000 | 957 |
| 343 | 20240416 | 132900 | 103091700200 | 180000 | 180100 | 180200 | 180000 | 7056 |
| 344 | 20240416 | 132800 | 101820918400 | 180200 | 180200 | 180200 | 180100 | 919 |
| 345 | 20240416 | 132700 | 101655402400 | 180100 | 180200 | 180300 | 180100 | 1339 |
| 346 | 20240416 | 132600 | 101414139500 | 180200 | 180200 | 180300 | 180200 | 810 |
| 347 | 20240416 | 132500 | 101268174000 | 180200 | 180200 | 180300 | 180200 | 716 |
| 348 | 20240416 | 132400 | 101139138800 | 180300 | 180200 | 180300 | 180200 | 428 |
| 349 | 20240416 | 132300 | 101062011400 | 180200 | 180400 | 180400 | 180200 | 994 |
| 350 | 20240416 | 132200 | 100882811200 | 180400 | 180300 | 180400 | 180300 | 435 |
| 351 | 20240416 | 132100 | 100804373700 | 180400 | 180400 | 180400 | 180300 | 413 |
| 352 | 20240416 | 132000 | 100729888700 | 180300 | 180400 | 180400 | 180300 | 286 |
| 353 | 20240416 | 131900 | 100678317600 | 180300 | 180500 | 180500 | 180300 | 856 |
| 354 | 20240416 | 131800 | 100523871600 | 180400 | 180500 | 180500 | 180400 | 507 |
| 355 | 20240416 | 131700 | 100432397000 | 180500 | 180500 | 180500 | 180400 | 517 |
| 356 | 20240416 | 131600 | 100339102500 | 180500 | 180500 | 180500 | 180400 | 247 |
| 357 | 20240416 | 131500 | 100294533300 | 180500 | 180400 | 180500 | 180300 | 1543 |
| 358 | 20240416 | 131400 | 100016157800 | 180400 | 180300 | 180400 | 180300 | 601 |
| 359 | 20240416 | 131300 | 99907767600 | 180300 | 180300 | 180400 | 180300 | 630 |
| 360 | 20240416 | 131200 | 99794149800 | 180400 | 180400 | 180400 | 180300 | 458 |
| 361 | 20240416 | 131100 | 99711559400 | 180300 | 180400 | 180400 | 180300 | 517 |
| 362 | 20240416 | 131000 | 99618323900 | 180300 | 180300 | 180400 | 180300 | 617 |
| 363 | 20240416 | 130900 | 99507041000 | 180400 | 180300 | 180400 | 180200 | 1217 |
| 364 | 20240416 | 130800 | 99287569200 | 180300 | 180400 | 180400 | 180200 | 305 |
| 365 | 20240416 | 130700 | 99232575200 | 180300 | 180200 | 180400 | 180200 | 1055 |
| 366 | 20240416 | 130600 | 99042355600 | 180300 | 180300 | 180300 | 180200 | 362 |
| 367 | 20240416 | 130500 | 98977104900 | 180300 | 180300 | 180300 | 180200 | 307 |
| 368 | 20240416 | 130400 | 98921762200 | 180200 | 180200 | 180300 | 180100 | 1440 |
| 369 | 20240416 | 130300 | 98662223500 | 180200 | 180200 | 180300 | 180100 | 477 |
| 370 | 20240416 | 130200 | 98576278200 | 180200 | 180300 | 180300 | 180200 | 631 |
| 371 | 20240416 | 130100 | 98462556800 | 180200 | 180200 | 180300 | 180200 | 688 |
| 372 | 20240416 | 130000 | 98338540100 | 180300 | 180200 | 180300 | 180200 | 933 |
| 373 | 20240416 | 125900 | 98170404500 | 180300 | 180300 | 180300 | 180200 | 340 |
| 374 | 20240416 | 125800 | 98109119300 | 180200 | 180300 | 180300 | 180200 | 681 |
| 375 | 20240416 | 125700 | 97986381200 | 180200 | 180300 | 180300 | 180200 | 477 |
| 376 | 20240416 | 125600 | 97900404400 | 180300 | 180300 | 180300 | 180200 | 254 |
| 377 | 20240416 | 125500 | 97854615800 | 180300 | 180300 | 180300 | 180200 | 366 |
| 378 | 20240416 | 125400 | 97788648400 | 180200 | 180300 | 180300 | 180200 | 581 |
| 379 | 20240416 | 125300 | 97683903200 | 180300 | 180200 | 180400 | 180200 | 432 |
| 380 | 20240416 | 125200 | 97606012000 | 180400 | 180300 | 180400 | 180200 | 357 |
| 381 | 20240416 | 125100 | 97541647700 | 180400 | 180400 | 180400 | 180300 | 611 |
| 382 | 20240416 | 125000 | 97431461100 | 180300 | 180400 | 180400 | 180300 | 244 |
| 383 | 20240416 | 124900 | 97387461500 | 180400 | 180400 | 180400 | 180300 | 824 |
| 384 | 20240416 | 124800 | 97238878200 | 180400 | 180100 | 180400 | 180100 | 1576 |
| 385 | 20240416 | 124700 | 96954832100 | 180200 | 180200 | 180300 | 180100 | 548 |
| 386 | 20240416 | 124600 | 96856084600 | 180200 | 180200 | 180300 | 180100 | 306 |
| 387 | 20240416 | 124500 | 96800956100 | 180200 | 180200 | 180300 | 180100 | 627 |
| 388 | 20240416 | 124400 | 96687984800 | 180200 | 180300 | 180300 | 180100 | 653 |
| 389 | 20240416 | 124300 | 96570314200 | 180300 | 180200 | 180300 | 180100 | 2796 |
| 390 | 20240416 | 124200 | 96066497100 | 180200 | 180200 | 180200 | 180100 | 729 |
| 391 | 20240416 | 124100 | 95935199900 | 180200 | 180100 | 180200 | 180100 | 289 |
| 392 | 20240416 | 124000 | 95883137000 | 180100 | 180200 | 180200 | 180100 | 438 |
| 393 | 20240416 | 123900 | 95804247200 | 180200 | 180200 | 180300 | 180100 | 1262 |
| 394 | 20240416 | 123800 | 95576855900 | 180200 | 180200 | 180300 | 180200 | 785 |
| 395 | 20240416 | 123700 | 95435389100 | 180300 | 180300 | 180400 | 180200 | 1004 |
| 396 | 20240416 | 123600 | 95254408500 | 180300 | 180300 | 180400 | 180300 | 332 |
| 397 | 20240416 | 123500 | 95194544600 | 180400 | 180300 | 180400 | 180300 | 560 |
| 398 | 20240416 | 123400 | 95093564600 | 180300 | 180400 | 180400 | 180300 | 297 |
| 399 | 20240416 | 123300 | 95040011100 | 180300 | 180400 | 180500 | 180300 | 478 |
| 400 | 20240416 | 123200 | 94953787000 | 180500 | 180500 | 180500 | 180400 | 637 |
| 401 | 20240416 | 123100 | 94838840700 | 180400 | 180400 | 180500 | 180300 | 1130 |
| 402 | 20240416 | 123000 | 94634984000 | 180400 | 180400 | 180500 | 180300 | 411 |
| 403 | 20240416 | 122900 | 94560825300 | 180400 | 180500 | 180500 | 180400 | 833 |
| 404 | 20240416 | 122800 | 94410543100 | 180400 | 180400 | 180500 | 180400 | 468 |
| 405 | 20240416 | 122700 | 94326109900 | 180500 | 180300 | 180500 | 180300 | 754 |
| 406 | 20240416 | 122600 | 94190071600 | 180400 | 180300 | 180400 | 180300 | 1608 |
| 407 | 20240416 | 122500 | 93900001900 | 180400 | 180300 | 180400 | 180300 | 631 |
| 408 | 20240416 | 122400 | 93786205600 | 180300 | 180300 | 180400 | 180300 | 327 |
| 409 | 20240416 | 122300 | 93727246400 | 180300 | 180300 | 180400 | 180300 | 238 |
| 410 | 20240416 | 122200 | 93684326400 | 180300 | 180300 | 180400 | 180200 | 2521 |
| 411 | 20240416 | 122100 | 93229805900 | 180300 | 180300 | 180400 | 180300 | 770 |
| 412 | 20240416 | 122000 | 93090963000 | 180300 | 180400 | 180400 | 180300 | 470 |
| 413 | 20240416 | 121900 | 93006208200 | 180300 | 180400 | 180400 | 180300 | 275 |
| 414 | 20240416 | 121800 | 92956614700 | 180300 | 180300 | 180400 | 180300 | 408 |
| 415 | 20240416 | 121700 | 92883043700 | 180300 | 180400 | 180400 | 180300 | 479 |
| 416 | 20240416 | 121600 | 92796664700 | 180400 | 180500 | 180500 | 180300 | 279 |
| 417 | 20240416 | 121500 | 92746334300 | 180400 | 180400 | 180500 | 180400 | 314 |
| 418 | 20240416 | 121400 | 92689676200 | 180400 | 180500 | 180500 | 180400 | 624 |
| 419 | 20240416 | 121300 | 92577096200 | 180500 | 180500 | 180600 | 180400 | 735 |
| 420 | 20240416 | 121200 | 92444427400 | 180500 | 180600 | 180700 | 180500 | 349 |
| 421 | 20240416 | 121100 | 92381391400 | 180700 | 180400 | 180700 | 180400 | 1957 |
| 422 | 20240416 | 121000 | 92028196800 | 180400 | 180400 | 180400 | 180300 | 116 |
| 423 | 20240416 | 120900 | 92007277100 | 180300 | 180400 | 180500 | 180300 | 236 |
| 424 | 20240416 | 120800 | 91964698100 | 180500 | 180200 | 180500 | 180200 | 2681 |
| 425 | 20240416 | 120700 | 91481246700 | 180200 | 180200 | 180300 | 180200 | 1004 |
| 426 | 20240416 | 120600 | 91300316300 | 180200 | 180300 | 180300 | 180200 | 452 |
| 427 | 20240416 | 120500 | 91218837900 | 180300 | 180400 | 180400 | 180200 | 1863 |
| 428 | 20240416 | 120400 | 90882966700 | 180400 | 180300 | 180400 | 180300 | 415 |
| 429 | 20240416 | 120300 | 90808137000 | 180400 | 180400 | 180400 | 180300 | 908 |
| 430 | 20240416 | 120200 | 90644400700 | 180400 | 180500 | 180500 | 180300 | 1430 |
| 431 | 20240416 | 120100 | 90386376800 | 180600 | 180500 | 180600 | 180500 | 316 |
| 432 | 20240416 | 120000 | 90329318300 | 180600 | 180700 | 180700 | 180500 | 238 |
| 433 | 20240416 | 115900 | 90286339100 | 180600 | 180700 | 180700 | 180500 | 1980 |
| 434 | 20240416 | 115800 | 89928774900 | 180700 | 180600 | 180700 | 180600 | 145 |
| 435 | 20240416 | 115700 | 89902583600 | 180600 | 180400 | 180700 | 180400 | 1781 |
| 436 | 20240416 | 115600 | 89581055200 | 180500 | 180500 | 180500 | 180400 | 428 |
| 437 | 20240416 | 115500 | 89503833700 | 180400 | 180500 | 180500 | 180400 | 384 |
| 438 | 20240416 | 115400 | 89434546900 | 180500 | 180500 | 180600 | 180400 | 340 |
| 439 | 20240416 | 115300 | 89373185700 | 180600 | 180600 | 180700 | 180500 | 2182 |
| 440 | 20240416 | 115200 | 88979121000 | 180500 | 180500 | 180600 | 180500 | 302 |
| 441 | 20240416 | 115100 | 88924607300 | 180500 | 180600 | 180600 | 180500 | 478 |
| 442 | 20240416 | 115000 | 88838291100 | 180500 | 180600 | 180700 | 180500 | 1030 |
| 443 | 20240416 | 114900 | 88652370100 | 180600 | 180600 | 180700 | 180500 | 688 |
| 444 | 20240416 | 114800 | 88528103800 | 180600 | 180700 | 180700 | 180600 | 231 |
| 445 | 20240416 | 114700 | 88486382200 | 180600 | 180700 | 180700 | 180500 | 465 |
| 446 | 20240416 | 114600 | 88402402600 | 180600 | 180700 | 180800 | 180600 | 3627 |
| 447 | 20240416 | 114500 | 87746987200 | 180800 | 180700 | 180800 | 180600 | 1836 |
| 448 | 20240416 | 114400 | 87415202100 | 180700 | 180700 | 180800 | 180600 | 417 |
| 449 | 20240416 | 114300 | 87339848100 | 180700 | 180500 | 180800 | 180500 | 2535 |
| 450 | 20240416 | 114200 | 86881886600 | 180500 | 180500 | 180600 | 180500 | 204 |
| 451 | 20240416 | 114100 | 86845056800 | 180600 | 180500 | 180600 | 180400 | 382 |
| 452 | 20240416 | 114000 | 86776091400 | 180500 | 180400 | 180500 | 180300 | 1905 |
| 453 | 20240416 | 113900 | 86432332700 | 180300 | 180400 | 180500 | 180300 | 693 |
| 454 | 20240416 | 113800 | 86307303100 | 180500 | 180600 | 180600 | 180500 | 785 |
| 455 | 20240416 | 113700 | 86165594100 | 180500 | 180700 | 180700 | 180500 | 808 |
| 456 | 20240416 | 113600 | 86019670100 | 180600 | 180500 | 180700 | 180400 | 1573 |
| 457 | 20240416 | 113500 | 85735687600 | 180400 | 180400 | 180500 | 180400 | 448 |
| 458 | 20240416 | 113400 | 85654866000 | 180500 | 180600 | 180600 | 180400 | 633 |
| 459 | 20240416 | 113300 | 85540600300 | 180500 | 180500 | 180600 | 180500 | 302 |
| 460 | 20240416 | 113200 | 85486084000 | 180400 | 180400 | 180500 | 180300 | 580 |
| 461 | 20240416 | 113100 | 85381410900 | 180400 | 180400 | 180500 | 180300 | 1740 |
| 462 | 20240416 | 113000 | 85067533800 | 180400 | 180300 | 180400 | 180300 | 582 |
| 463 | 20240416 | 112900 | 84962558700 | 180400 | 180700 | 180700 | 180300 | 1069 |
| 464 | 20240416 | 112800 | 84769697300 | 180700 | 180800 | 180900 | 180700 | 499 |
| 465 | 20240416 | 112700 | 84679469400 | 180800 | 180400 | 180900 | 180300 | 3459 |
| 466 | 20240416 | 112600 | 84055042500 | 180400 | 180200 | 180400 | 180200 | 1348 |
| 467 | 20240416 | 112500 | 83811999300 | 180200 | 180300 | 180300 | 180200 | 281 |
| 468 | 20240416 | 112400 | 83761360300 | 180300 | 180200 | 180300 | 180200 | 928 |
| 469 | 20240416 | 112300 | 83594063600 | 180200 | 180300 | 180300 | 180200 | 362 |
| 470 | 20240416 | 112200 | 83528825100 | 180200 | 180200 | 180400 | 180200 | 1429 |
| 471 | 20240416 | 112100 | 83271186100 | 180200 | 180100 | 180300 | 180100 | 2271 |
| 472 | 20240416 | 112000 | 82861988700 | 180100 | 180000 | 180200 | 180000 | 1850 |
| 473 | 20240416 | 111900 | 82528802100 | 180100 | 180000 | 180100 | 180000 | 245 |
| 474 | 20240416 | 111800 | 82484696100 | 180100 | 180100 | 180100 | 180000 | 778 |
| 475 | 20240416 | 111700 | 82344645900 | 180100 | 179900 | 180200 | 179900 | 3371 |
| 476 | 20240416 | 111600 | 81737799300 | 179900 | 179900 | 180000 | 179800 | 3802 |
| 477 | 20240416 | 111500 | 81053817900 | 179800 | 179900 | 180000 | 179800 | 1717 |
| 478 | 20240416 | 111400 | 80744932700 | 179900 | 179900 | 180000 | 179900 | 2603 |
| 479 | 20240416 | 111300 | 80276639300 | 179900 | 180000 | 180100 | 179900 | 651 |
| 480 | 20240416 | 111200 | 80159477800 | 180000 | 180100 | 180100 | 180000 | 1909 |
| 481 | 20240416 | 111100 | 79815835700 | 180000 | 180000 | 180100 | 180000 | 1148 |
| 482 | 20240416 | 111000 | 79609174900 | 180000 | 180000 | 180100 | 180000 | 959 |
| 483 | 20240416 | 110900 | 79436539200 | 180000 | 180000 | 180100 | 180000 | 388 |
| 484 | 20240416 | 110800 | 79366692300 | 180000 | 180000 | 180100 | 180000 | 433 |
| 485 | 20240416 | 110700 | 79288737100 | 180100 | 180000 | 180100 | 180000 | 346 |
| 486 | 20240416 | 110600 | 79226454900 | 180000 | 180100 | 180100 | 180000 | 946 |
| 487 | 20240416 | 110500 | 79056161400 | 180100 | 180000 | 180100 | 180000 | 640 |
| 488 | 20240416 | 110400 | 78940945800 | 180100 | 180000 | 180100 | 180000 | 1254 |
| 489 | 20240416 | 110300 | 78715171200 | 180000 | 180000 | 180100 | 180000 | 303 |
| 490 | 20240416 | 110200 | 78660626700 | 180000 | 180100 | 180100 | 180000 | 444 |
| 491 | 20240416 | 110100 | 78580692900 | 180000 | 180000 | 180100 | 180000 | 542 |
| 492 | 20240416 | 110000 | 78483131100 | 180000 | 180100 | 180100 | 180000 | 687 |
| 493 | 20240416 | 105900 | 78359459900 | 180000 | 180000 | 180100 | 179900 | 4243 |
| 494 | 20240416 | 105800 | 77595717700 | 179900 | 179900 | 180000 | 179900 | 612 |
| 495 | 20240416 | 105700 | 77485598900 | 179900 | 180000 | 180000 | 179900 | 1400 |
| 496 | 20240416 | 105600 | 77233644800 | 180000 | 180000 | 180100 | 180000 | 1610 |
| 497 | 20240416 | 105500 | 76943835700 | 180000 | 180000 | 180100 | 180000 | 976 |
| 498 | 20240416 | 105400 | 76768151900 | 180000 | 180100 | 180100 | 180000 | 1092 |
| 499 | 20240416 | 105300 | 76571566600 | 180000 | 180100 | 180100 | 180000 | 1110 |
| 500 | 20240416 | 105200 | 76371755700 | 180000 | 180100 | 180100 | 180000 | 635 |
| 501 | 20240416 | 105100 | 76257444900 | 180100 | 180100 | 180100 | 180000 | 1067 |
| 502 | 20240416 | 105000 | 76065322200 | 180100 | 180100 | 180200 | 180000 | 1023 |
| 503 | 20240416 | 104900 | 75881088800 | 180100 | 180100 | 180200 | 180100 | 832 |
| 504 | 20240416 | 104800 | 75731215100 | 180100 | 180200 | 180200 | 180100 | 397 |
| 505 | 20240416 | 104700 | 75659696400 | 180100 | 180200 | 180200 | 180100 | 435 |
| 506 | 20240416 | 104600 | 75581340600 | 180100 | 180100 | 180200 | 180100 | 751 |
| 507 | 20240416 | 104500 | 75446067400 | 180100 | 180200 | 180200 | 180100 | 398 |
| 508 | 20240416 | 104400 | 75374380900 | 180200 | 179900 | 180200 | 179900 | 5071 |
| 509 | 20240416 | 104300 | 74461229300 | 179900 | 179900 | 180000 | 179900 | 551 |
| 510 | 20240416 | 104200 | 74362078100 | 180000 | 180000 | 180000 | 179900 | 582 |
| 511 | 20240416 | 104100 | 74257342400 | 180000 | 180000 | 180000 | 179900 | 877 |
| 512 | 20240416 | 104000 | 74099508400 | 180000 | 180000 | 180100 | 180000 | 1501 |
| 513 | 20240416 | 103900 | 73829314200 | 180100 | 180100 | 180100 | 180000 | 443 |
| 514 | 20240416 | 103800 | 73749554500 | 180100 | 180100 | 180200 | 180000 | 667 |
| 515 | 20240416 | 103700 | 73629436300 | 180100 | 179900 | 180100 | 179900 | 1983 |
| 516 | 20240416 | 103600 | 73272490700 | 179900 | 180000 | 180000 | 179900 | 639 |
| 517 | 20240416 | 103500 | 73157520000 | 179900 | 180200 | 180200 | 179900 | 1188 |
| 518 | 20240416 | 103400 | 72943680200 | 180200 | 180200 | 180200 | 180100 | 420 |
| 519 | 20240416 | 103300 | 72868026900 | 180100 | 180100 | 180200 | 180000 | 1245 |
| 520 | 20240416 | 103200 | 72643787900 | 180200 | 180100 | 180200 | 180100 | 634 |
| 521 | 20240416 | 103100 | 72529594600 | 180100 | 180100 | 180200 | 180100 | 1453 |
| 522 | 20240416 | 103000 | 72267842300 | 180100 | 179900 | 180200 | 179800 | 8162 |
| 523 | 20240416 | 102900 | 70798960700 | 179800 | 179900 | 179900 | 179800 | 510 |
| 524 | 20240416 | 102800 | 70707248200 | 179900 | 179800 | 179900 | 179700 | 3928 |
| 525 | 20240416 | 102700 | 70001053900 | 179700 | 179800 | 179900 | 179700 | 3218 |
| 526 | 20240416 | 102600 | 69422722900 | 179800 | 179900 | 179900 | 179800 | 1331 |
| 527 | 20240416 | 102500 | 69183393700 | 179900 | 179800 | 179900 | 179800 | 909 |
| 528 | 20240416 | 102400 | 69019929600 | 179900 | 179700 | 179900 | 179600 | 3422 |
| 529 | 20240416 | 102300 | 68404862400 | 179600 | 179700 | 179800 | 179600 | 4282 |
| 530 | 20240416 | 102200 | 67635285100 | 179700 | 179700 | 179800 | 179700 | 1078 |
| 531 | 20240416 | 102100 | 67441542700 | 179800 | 179800 | 179900 | 179700 | 1828 |
| 532 | 20240416 | 102000 | 67112866900 | 179900 | 179900 | 179900 | 179800 | 1108 |
| 533 | 20240416 | 101900 | 66913628500 | 179900 | 179900 | 180000 | 179800 | 2643 |
| 534 | 20240416 | 101800 | 66438162900 | 180000 | 180000 | 180000 | 179900 | 2985 |
| 535 | 20240416 | 101700 | 65900893600 | 180000 | 180100 | 180100 | 179800 | 10422 |
| 536 | 20240416 | 101600 | 64025668200 | 180000 | 180000 | 180100 | 180000 | 1195 |
| 537 | 20240416 | 101500 | 63810558700 | 180100 | 180100 | 180100 | 180000 | 302 |
| 538 | 20240416 | 101400 | 63756195500 | 180100 | 180100 | 180200 | 180000 | 2944 |
| 539 | 20240416 | 101300 | 63226190700 | 180100 | 179900 | 180200 | 179800 | 5688 |
| 540 | 20240416 | 101200 | 62202589500 | 179800 | 179900 | 179900 | 179800 | 583 |
| 541 | 20240416 | 101100 | 62097740500 | 179900 | 180000 | 180000 | 179800 | 911 |
| 542 | 20240416 | 101000 | 61933844700 | 180000 | 180000 | 180000 | 179900 | 379 |
| 543 | 20240416 | 100900 | 61865644100 | 180000 | 180100 | 180100 | 179900 | 651 |
| 544 | 20240416 | 100800 | 61748479500 | 180000 | 179600 | 180100 | 179600 | 4041 |
| 545 | 20240416 | 100700 | 61021802700 | 179600 | 179600 | 179700 | 179500 | 5864 |
| 546 | 20240416 | 100600 | 59968751500 | 179600 | 179500 | 179600 | 179500 | 2166 |
| 547 | 20240416 | 100500 | 59579858200 | 179500 | 179600 | 179700 | 179500 | 4255 |
| 548 | 20240416 | 100400 | 58815774900 | 179700 | 179600 | 179700 | 179600 | 3482 |
| 549 | 20240416 | 100300 | 58190385000 | 179700 | 179700 | 179700 | 179600 | 3712 |
| 550 | 20240416 | 100200 | 57523656700 | 179700 | 179700 | 179800 | 179600 | 6469 |
| 551 | 20240416 | 100100 | 56361450100 | 179700 | 180000 | 180100 | 179700 | 35969 |
| 552 | 20240416 | 100000 | 49890417500 | 180100 | 180000 | 180100 | 180000 | 5844 |
| 553 | 20240416 | 095900 | 48838389600 | 180000 | 180000 | 180100 | 180000 | 999 |
| 554 | 20240416 | 095800 | 48658535600 | 180000 | 180000 | 180100 | 180000 | 1180 |
| 555 | 20240416 | 095700 | 48446071000 | 180000 | 180100 | 180100 | 180000 | 351 |
| 556 | 20240416 | 095600 | 48382879000 | 180000 | 180100 | 180100 | 180000 | 3573 |
| 557 | 20240416 | 095500 | 47739706900 | 180100 | 180100 | 180100 | 180000 | 1358 |
| 558 | 20240416 | 095400 | 47495194300 | 180100 | 180100 | 180100 | 180000 | 1109 |
| 559 | 20240416 | 095300 | 47295511500 | 180100 | 180100 | 180100 | 180000 | 1731 |
| 560 | 20240416 | 095200 | 46983891000 | 180000 | 180000 | 180100 | 180000 | 2666 |
| 561 | 20240416 | 095100 | 46503951900 | 180100 | 180200 | 180200 | 180000 | 1188 |
| 562 | 20240416 | 095000 | 46290042100 | 180200 | 180200 | 180200 | 180100 | 5618 |
| 563 | 20240416 | 094900 | 45278231100 | 180200 | 180200 | 180200 | 180100 | 990 |
| 564 | 20240416 | 094800 | 45099887800 | 180200 | 180300 | 180300 | 180200 | 2857 |
| 565 | 20240416 | 094700 | 44585042200 | 180200 | 180300 | 180300 | 180200 | 689 |
| 566 | 20240416 | 094600 | 44460863900 | 180300 | 180300 | 180300 | 180200 | 449 |
| 567 | 20240416 | 094500 | 44379945400 | 180300 | 180300 | 180300 | 180200 | 1403 |
| 568 | 20240416 | 094400 | 44127106700 | 180300 | 180400 | 180400 | 180300 | 1977 |
| 569 | 20240416 | 094300 | 43770635800 | 180300 | 180400 | 180400 | 180300 | 651 |
| 570 | 20240416 | 094200 | 43653238100 | 180400 | 180300 | 180400 | 180300 | 677 |
| 571 | 20240416 | 094100 | 43531142900 | 180400 | 180400 | 180400 | 180300 | 765 |
| 572 | 20240416 | 094000 | 43393168900 | 180300 | 180300 | 180400 | 180300 | 1153 |
| 573 | 20240416 | 093900 | 43185206200 | 180300 | 180200 | 180400 | 180200 | 1629 |
| 574 | 20240416 | 093800 | 42891488700 | 180300 | 180200 | 180300 | 180100 | 2355 |
| 575 | 20240416 | 093700 | 42467110600 | 180100 | 180200 | 180200 | 180100 | 1306 |
| 576 | 20240416 | 093600 | 42231874200 | 180200 | 180200 | 180200 | 180100 | 1215 |
| 577 | 20240416 | 093500 | 42012948200 | 180100 | 180000 | 180200 | 180000 | 3891 |
| 578 | 20240416 | 093400 | 41312210300 | 180000 | 180000 | 180100 | 180000 | 2248 |
| 579 | 20240416 | 093300 | 40907447200 | 180000 | 180100 | 180100 | 180000 | 2169 |
| 580 | 20240416 | 093200 | 40516885900 | 180100 | 180200 | 180200 | 180000 | 7510 |
| 581 | 20240416 | 093100 | 39164391900 | 180200 | 180200 | 180200 | 180100 | 2820 |
| 582 | 20240416 | 093000 | 38656425800 | 180100 | 180100 | 180200 | 180100 | 1082 |
| 583 | 20240416 | 092900 | 38461485300 | 180100 | 180100 | 180200 | 180100 | 912 |
| 584 | 20240416 | 092800 | 38297198300 | 180200 | 180100 | 180200 | 180000 | 1709 |
| 585 | 20240416 | 092700 | 37989428200 | 180100 | 180100 | 180100 | 180000 | 8438 |
| 586 | 20240416 | 092600 | 36470364900 | 180000 | 180200 | 180200 | 180000 | 13110 |
| 587 | 20240416 | 092500 | 34108900500 | 180200 | 180200 | 180200 | 180100 | 3266 |
| 588 | 20240416 | 092400 | 33520609400 | 180200 | 180200 | 180200 | 180100 | 2156 |
| 589 | 20240416 | 092300 | 33132281800 | 180200 | 180200 | 180200 | 180100 | 4575 |
| 590 | 20240416 | 092200 | 32308259900 | 180100 | 180300 | 180300 | 180100 | 2701 |
| 591 | 20240416 | 092100 | 31821617600 | 180200 | 180300 | 180300 | 180200 | 6028 |
| 592 | 20240416 | 092000 | 30735346100 | 180300 | 180300 | 180400 | 180200 | 2904 |
| 593 | 20240416 | 091900 | 30211899700 | 180300 | 180400 | 180400 | 180200 | 7421 |
| 594 | 20240416 | 091800 | 28873898200 | 180300 | 180400 | 180400 | 180300 | 2075 |
| 595 | 20240416 | 091700 | 28499626700 | 180400 | 180400 | 180500 | 180300 | 4764 |
| 596 | 20240416 | 091600 | 27640308300 | 180400 | 180400 | 180400 | 180300 | 4048 |
| 597 | 20240416 | 091500 | 26910099200 | 180400 | 180300 | 180400 | 180200 | 5298 |
| 598 | 20240416 | 091400 | 25954788100 | 180300 | 180400 | 180400 | 180300 | 8345 |
| 599 | 20240416 | 091300 | 24450051700 | 180400 | 180400 | 180500 | 180300 | 6371 |
| 600 | 20240416 | 091200 | 23300767000 | 180400 | 180500 | 180600 | 180400 | 6028 |
| 601 | 20240416 | 091100 | 22212812200 | 180500 | 180700 | 180700 | 180500 | 4482 |
| 602 | 20240416 | 091000 | 21403638900 | 180600 | 180700 | 180800 | 180600 | 7286 |
| 603 | 20240416 | 090900 | 20087432400 | 180700 | 181000 | 181100 | 180700 | 18411 |
| 604 | 20240416 | 090800 | 16757394200 | 181100 | 181100 | 181100 | 181000 | 7215 |
| 605 | 20240416 | 090700 | 15451350500 | 181000 | 181100 | 181200 | 181000 | 4359 |
| 606 | 20240416 | 090600 | 14661910100 | 181200 | 181300 | 181300 | 181000 | 5665 |
| 607 | 20240416 | 090500 | 13635834500 | 181200 | 181400 | 181400 | 181100 | 10609 |
| 608 | 20240416 | 090400 | 11713679300 | 181300 | 181400 | 181500 | 181300 | 3599 |
| 609 | 20240416 | 090300 | 11060910700 | 181400 | 181100 | 181400 | 181100 | 4462 |
| 610 | 20240416 | 090200 | 10252409100 | 181100 | 181100 | 181200 | 181000 | 8226 |
| 611 | 20240416 | 090100 | 8762683600 | 181200 | 181400 | 181500 | 181100 | 14795 |
| 612 | 20240416 | 090000 | 6081230700 | 181500 | 181600 | 181700 | 181400 | 33461 |