34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 184200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 3 | 20240408 | 184100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 4 | 20240408 | 184000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 5 | 20240408 | 183900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 6 | 20240408 | 183800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 7 | 20240408 | 183700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 8 | 20240408 | 183600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 9 | 20240408 | 183500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 10 | 20240408 | 183400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 11 | 20240408 | 183300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 12 | 20240408 | 183200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 13 | 20240408 | 183100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 14 | 20240408 | 183000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 15 | 20240408 | 182900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 16 | 20240408 | 182800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 17 | 20240408 | 182700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 18 | 20240408 | 182600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 19 | 20240408 | 182500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 20 | 20240408 | 182400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 21 | 20240408 | 182300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 22 | 20240408 | 182200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 23 | 20240408 | 182100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 24 | 20240408 | 182000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 25 | 20240408 | 181900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 26 | 20240408 | 181800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 27 | 20240408 | 181700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 28 | 20240408 | 181600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 29 | 20240408 | 181500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 30 | 20240408 | 181400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 31 | 20240408 | 181300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 32 | 20240408 | 181200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 33 | 20240408 | 181100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 34 | 20240408 | 181000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 35 | 20240408 | 180900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 36 | 20240408 | 180800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 37 | 20240408 | 180700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 38 | 20240408 | 180600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 39 | 20240408 | 180500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 40 | 20240408 | 180400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 41 | 20240408 | 180300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 42 | 20240408 | 180200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 43 | 20240408 | 180100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 44 | 20240408 | 180000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 45 | 20240408 | 175900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 46 | 20240408 | 175800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 47 | 20240408 | 175700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 48 | 20240408 | 175600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 49 | 20240408 | 175500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 50 | 20240408 | 175400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 51 | 20240408 | 175300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 52 | 20240408 | 175200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 53 | 20240408 | 175100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 54 | 20240408 | 175000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 55 | 20240408 | 174900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 56 | 20240408 | 174800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 57 | 20240408 | 174700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 58 | 20240408 | 174600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 59 | 20240408 | 174500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 60 | 20240408 | 174400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 61 | 20240408 | 174300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 62 | 20240408 | 174200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 63 | 20240408 | 174100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 64 | 20240408 | 174000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 65 | 20240408 | 173900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 66 | 20240408 | 173800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 67 | 20240408 | 173700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 68 | 20240408 | 173600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 69 | 20240408 | 173500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 70 | 20240408 | 173400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 71 | 20240408 | 173300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 72 | 20240408 | 173200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 73 | 20240408 | 173100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 74 | 20240408 | 173000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 75 | 20240408 | 172900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 76 | 20240408 | 172800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 77 | 20240408 | 172700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 78 | 20240408 | 172600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 79 | 20240408 | 172500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 80 | 20240408 | 172400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 81 | 20240408 | 172300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 82 | 20240408 | 172200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 83 | 20240408 | 172100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 84 | 20240408 | 172000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 85 | 20240408 | 171900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 86 | 20240408 | 171800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 87 | 20240408 | 171700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 88 | 20240408 | 171600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 89 | 20240408 | 171500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 90 | 20240408 | 171400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 91 | 20240408 | 171300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 92 | 20240408 | 171200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 93 | 20240408 | 171100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 94 | 20240408 | 171000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 95 | 20240408 | 170900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 96 | 20240408 | 170800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 97 | 20240408 | 170700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 98 | 20240408 | 170600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 99 | 20240408 | 170500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 100 | 20240408 | 170400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 101 | 20240408 | 170300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 102 | 20240408 | 170200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 103 | 20240408 | 170100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 104 | 20240408 | 170000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 105 | 20240408 | 165900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 106 | 20240408 | 165800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 107 | 20240408 | 165700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 108 | 20240408 | 165600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 109 | 20240408 | 165500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 110 | 20240408 | 165400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 111 | 20240408 | 165300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 112 | 20240408 | 165200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 113 | 20240408 | 165100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 114 | 20240408 | 165000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 115 | 20240408 | 164900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 116 | 20240408 | 164800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 117 | 20240408 | 164700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 118 | 20240408 | 164600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 119 | 20240408 | 164500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 120 | 20240408 | 164400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 121 | 20240408 | 164300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 122 | 20240408 | 164200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 123 | 20240408 | 164100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 124 | 20240408 | 164000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 125 | 20240408 | 163900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 126 | 20240408 | 163800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 127 | 20240408 | 163700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 128 | 20240408 | 163600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 129 | 20240408 | 163500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 130 | 20240408 | 163400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 131 | 20240408 | 163300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 132 | 20240408 | 163200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 133 | 20240408 | 163100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 134 | 20240408 | 163000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 135 | 20240408 | 162900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 136 | 20240408 | 162800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 137 | 20240408 | 162700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 138 | 20240408 | 162600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 139 | 20240408 | 162500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 140 | 20240408 | 162400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 141 | 20240408 | 162300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 142 | 20240408 | 162200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 143 | 20240408 | 162100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 144 | 20240408 | 162000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 145 | 20240408 | 161900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 146 | 20240408 | 161800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 147 | 20240408 | 161700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 148 | 20240408 | 161600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 149 | 20240408 | 161500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 150 | 20240408 | 161400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 151 | 20240408 | 161300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 152 | 20240408 | 161200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 153 | 20240408 | 161100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 154 | 20240408 | 161000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 155 | 20240408 | 160900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 156 | 20240408 | 160800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 157 | 20240408 | 160700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 158 | 20240408 | 160600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 159 | 20240408 | 160500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 160 | 20240408 | 160400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 161 | 20240408 | 160300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 162 | 20240408 | 160200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 163 | 20240408 | 160100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 164 | 20240408 | 160000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 165 | 20240408 | 155900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 166 | 20240408 | 155800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 167 | 20240408 | 155700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 168 | 20240408 | 155600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 169 | 20240408 | 155500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 170 | 20240408 | 155400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 171 | 20240408 | 155300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 172 | 20240408 | 155200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 173 | 20240408 | 155100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 174 | 20240408 | 155000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 175 | 20240408 | 154900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 176 | 20240408 | 154800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 177 | 20240408 | 154700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 178 | 20240408 | 154600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 179 | 20240408 | 154500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 180 | 20240408 | 154400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 181 | 20240408 | 154300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 182 | 20240408 | 154200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 183 | 20240408 | 154100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 184 | 20240408 | 154000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 185 | 20240408 | 153900 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 186 | 20240408 | 153800 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 187 | 20240408 | 153700 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 188 | 20240408 | 153600 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 189 | 20240408 | 153500 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 190 | 20240408 | 153400 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 191 | 20240408 | 153300 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 192 | 20240408 | 153200 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 193 | 20240408 | 153100 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 0 |
| 194 | 20240408 | 153000 | 27052605900 | 152200 | 152200 | 152200 | 152200 | 2085 |
| 195 | 20240408 | 152900 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 196 | 20240408 | 152800 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 197 | 20240408 | 152700 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 198 | 20240408 | 152600 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 199 | 20240408 | 152500 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 200 | 20240408 | 152400 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 201 | 20240408 | 152300 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 202 | 20240408 | 152200 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 203 | 20240408 | 152100 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 204 | 20240408 | 152000 | 26735268900 | 152400 | 152400 | 152400 | 152400 | 0 |
| 205 | 20240408 | 151900 | 26735268900 | 152400 | 152500 | 152600 | 152400 | 573 |
| 206 | 20240408 | 151800 | 26647901800 | 152400 | 152700 | 152700 | 152400 | 276 |
| 207 | 20240408 | 151700 | 26605805400 | 152600 | 152600 | 152700 | 152600 | 224 |
| 208 | 20240408 | 151600 | 26571611900 | 152700 | 152700 | 152700 | 152600 | 159 |
| 209 | 20240408 | 151500 | 26547339900 | 152700 | 152700 | 152700 | 152500 | 177 |
| 210 | 20240408 | 151400 | 26520314800 | 152700 | 152500 | 152700 | 152400 | 195 |
| 211 | 20240408 | 151300 | 26490549400 | 152500 | 152500 | 152600 | 152400 | 198 |
| 212 | 20240408 | 151200 | 26460352100 | 152600 | 152600 | 152600 | 152500 | 380 |
| 213 | 20240408 | 151100 | 26402395100 | 152600 | 152600 | 152700 | 152500 | 219 |
| 214 | 20240408 | 151000 | 26368977700 | 152600 | 152500 | 152600 | 152500 | 118 |
| 215 | 20240408 | 150900 | 26350971800 | 152600 | 152700 | 152800 | 152600 | 696 |
| 216 | 20240408 | 150800 | 26244706200 | 152700 | 152800 | 152800 | 152700 | 264 |
| 217 | 20240408 | 150700 | 26204392700 | 152800 | 152700 | 152800 | 152700 | 128 |
| 218 | 20240408 | 150600 | 26184844200 | 152800 | 152700 | 152800 | 152700 | 168 |
| 219 | 20240408 | 150500 | 26159189900 | 152700 | 152800 | 152800 | 152700 | 173 |
| 220 | 20240408 | 150400 | 26132756900 | 152800 | 152900 | 153000 | 152800 | 235 |
| 221 | 20240408 | 150300 | 26096821100 | 152800 | 152900 | 152900 | 152800 | 53 |
| 222 | 20240408 | 150200 | 26088722500 | 152800 | 152700 | 152900 | 152700 | 44 |
| 223 | 20240408 | 150100 | 26082002200 | 152700 | 152700 | 152900 | 152700 | 152 |
| 224 | 20240408 | 150000 | 26058772700 | 152800 | 152800 | 152900 | 152800 | 85 |
| 225 | 20240408 | 145900 | 26045783400 | 152800 | 152700 | 152900 | 152700 | 472 |
| 226 | 20240408 | 145800 | 25973667800 | 152900 | 152900 | 153000 | 152900 | 394 |
| 227 | 20240408 | 145700 | 25913400900 | 152900 | 152700 | 152900 | 152700 | 1079 |
| 228 | 20240408 | 145600 | 25748526000 | 152700 | 152700 | 152800 | 152700 | 369 |
| 229 | 20240408 | 145500 | 25692156900 | 152600 | 152600 | 152600 | 152500 | 135 |
| 230 | 20240408 | 145400 | 25671556100 | 152500 | 152500 | 152700 | 152500 | 148 |
| 231 | 20240408 | 145300 | 25648966900 | 152700 | 152700 | 152800 | 152700 | 79 |
| 232 | 20240408 | 145200 | 25636901100 | 152700 | 152500 | 152800 | 152500 | 231 |
| 233 | 20240408 | 145100 | 25601628400 | 152500 | 152600 | 152600 | 152500 | 120 |
| 234 | 20240408 | 145000 | 25583321700 | 152600 | 152600 | 152600 | 152500 | 222 |
| 235 | 20240408 | 144900 | 25549453900 | 152500 | 152600 | 152700 | 152500 | 175 |
| 236 | 20240408 | 144800 | 25522750400 | 152700 | 152800 | 152800 | 152700 | 179 |
| 237 | 20240408 | 144700 | 25495411700 | 152800 | 153000 | 153000 | 152700 | 249 |
| 238 | 20240408 | 144600 | 25457347200 | 153200 | 153200 | 153200 | 153000 | 428 |
| 239 | 20240408 | 144500 | 25391817600 | 153300 | 153200 | 153300 | 153200 | 126 |
| 240 | 20240408 | 144400 | 25372507000 | 153200 | 153400 | 153400 | 153200 | 97 |
| 241 | 20240408 | 144300 | 25357642900 | 153400 | 153300 | 153400 | 153000 | 308 |
| 242 | 20240408 | 144200 | 25310450100 | 153300 | 153200 | 153400 | 153100 | 168 |
| 243 | 20240408 | 144100 | 25284705300 | 153300 | 153500 | 153600 | 153100 | 1108 |
| 244 | 20240408 | 144000 | 25114884800 | 153600 | 153400 | 153600 | 153400 | 398 |
| 245 | 20240408 | 143900 | 25053802300 | 153400 | 153400 | 153500 | 153300 | 373 |
| 246 | 20240408 | 143800 | 24996565700 | 153300 | 153200 | 153400 | 153200 | 370 |
| 247 | 20240408 | 143700 | 24939847300 | 153300 | 153200 | 153300 | 153200 | 147 |
| 248 | 20240408 | 143600 | 24917317800 | 153100 | 153200 | 153200 | 153000 | 297 |
| 249 | 20240408 | 143500 | 24871866600 | 153300 | 153200 | 153300 | 153100 | 220 |
| 250 | 20240408 | 143400 | 24838162800 | 153200 | 153200 | 153200 | 153000 | 180 |
| 251 | 20240408 | 143300 | 24810605100 | 153200 | 153400 | 153500 | 153200 | 952 |
| 252 | 20240408 | 143200 | 24664535300 | 153400 | 153400 | 153500 | 153100 | 296 |
| 253 | 20240408 | 143100 | 24619141100 | 153400 | 153700 | 153800 | 152900 | 634 |
| 254 | 20240408 | 143000 | 24521744200 | 153700 | 153100 | 153800 | 152900 | 1790 |
| 255 | 20240408 | 142900 | 24247114200 | 152900 | 152600 | 153100 | 152500 | 1651 |
| 256 | 20240408 | 142800 | 23994790900 | 152600 | 152500 | 152600 | 152500 | 169 |
| 257 | 20240408 | 142700 | 23969005300 | 152500 | 152600 | 152600 | 152500 | 78 |
| 258 | 20240408 | 142600 | 23957103300 | 152500 | 152400 | 152500 | 152300 | 214 |
| 259 | 20240408 | 142500 | 23924473600 | 152300 | 152200 | 152400 | 152200 | 197 |
| 260 | 20240408 | 142400 | 23894462800 | 152300 | 152100 | 152300 | 152100 | 223 |
| 261 | 20240408 | 142300 | 23860512400 | 152100 | 152000 | 152100 | 152000 | 80 |
| 262 | 20240408 | 142200 | 23848345500 | 151900 | 152000 | 152000 | 151900 | 136 |
| 263 | 20240408 | 142100 | 23827680800 | 152100 | 152100 | 152100 | 152000 | 89 |
| 264 | 20240408 | 142000 | 23814148300 | 152100 | 152000 | 152100 | 152000 | 60 |
| 265 | 20240408 | 141900 | 23805023100 | 152100 | 152200 | 152200 | 151900 | 106 |
| 266 | 20240408 | 141800 | 23788908200 | 152200 | 152000 | 152200 | 152000 | 578 |
| 267 | 20240408 | 141700 | 23701045900 | 152000 | 152000 | 152200 | 151900 | 380 |
| 268 | 20240408 | 141600 | 23643270800 | 152000 | 152100 | 152200 | 151900 | 91 |
| 269 | 20240408 | 141500 | 23629430900 | 152200 | 152200 | 152200 | 152100 | 159 |
| 270 | 20240408 | 141400 | 23605237000 | 152300 | 152200 | 152400 | 152200 | 317 |
| 271 | 20240408 | 141300 | 23556943900 | 152200 | 152200 | 152200 | 152100 | 21 |
| 272 | 20240408 | 141200 | 23553748600 | 152100 | 152500 | 152500 | 151900 | 2009 |
| 273 | 20240408 | 141100 | 23248054000 | 152500 | 152500 | 152500 | 152400 | 74 |
| 274 | 20240408 | 141000 | 23236769800 | 152500 | 152500 | 152500 | 152400 | 151 |
| 275 | 20240408 | 140900 | 23213747900 | 152400 | 152500 | 152500 | 152400 | 133 |
| 276 | 20240408 | 140800 | 23193470900 | 152500 | 152400 | 152500 | 152400 | 244 |
| 277 | 20240408 | 140700 | 23156264000 | 152400 | 152300 | 152400 | 152300 | 192 |
| 278 | 20240408 | 140600 | 23127006600 | 152300 | 152100 | 152300 | 152100 | 459 |
| 279 | 20240408 | 140500 | 23057140500 | 152200 | 152100 | 152200 | 152100 | 91 |
| 280 | 20240408 | 140400 | 23043291000 | 152100 | 152100 | 152100 | 152100 | 71 |
| 281 | 20240408 | 140300 | 23032491900 | 152100 | 152100 | 152200 | 152100 | 61 |
| 282 | 20240408 | 140200 | 23023210100 | 152000 | 152100 | 152100 | 152000 | 221 |
| 283 | 20240408 | 140100 | 22989606000 | 152200 | 152100 | 152200 | 152000 | 140 |
| 284 | 20240408 | 140000 | 22968312200 | 152200 | 152300 | 152300 | 152100 | 122 |
| 285 | 20240408 | 135900 | 22949748900 | 152200 | 152100 | 152200 | 152100 | 101 |
| 286 | 20240408 | 135800 | 22934385500 | 152100 | 152300 | 152400 | 152100 | 178 |
| 287 | 20240408 | 135700 | 22907285300 | 152300 | 152300 | 152300 | 152300 | 72 |
| 288 | 20240408 | 135600 | 22896319700 | 152400 | 152100 | 152400 | 152000 | 165 |
| 289 | 20240408 | 135500 | 22871206100 | 152100 | 152300 | 152400 | 152100 | 687 |
| 290 | 20240408 | 135400 | 22766644700 | 152300 | 152400 | 152400 | 152300 | 25 |
| 291 | 20240408 | 135300 | 22762836100 | 152300 | 152400 | 152400 | 152300 | 192 |
| 292 | 20240408 | 135200 | 22733578100 | 152500 | 152500 | 152500 | 152300 | 45 |
| 293 | 20240408 | 135100 | 22726719500 | 152500 | 152300 | 152500 | 152200 | 50 |
| 294 | 20240408 | 135000 | 22719101400 | 152300 | 152200 | 152300 | 152200 | 427 |
| 295 | 20240408 | 134900 | 22654111200 | 152200 | 152400 | 152400 | 152200 | 43 |
| 296 | 20240408 | 134800 | 22647566200 | 152600 | 152200 | 152600 | 152200 | 119 |
| 297 | 20240408 | 134700 | 22629441400 | 152200 | 152300 | 152300 | 152200 | 22 |
| 298 | 20240408 | 134600 | 22626092600 | 152300 | 152300 | 152300 | 152200 | 107 |
| 299 | 20240408 | 134500 | 22609799600 | 152300 | 152400 | 152500 | 152300 | 160 |
| 300 | 20240408 | 134400 | 22585425000 | 152400 | 152400 | 152700 | 152300 | 76 |
| 301 | 20240408 | 134300 | 22573834500 | 152400 | 152400 | 153000 | 152300 | 214 |
| 302 | 20240408 | 134200 | 22541170100 | 152300 | 152600 | 152600 | 152200 | 102 |
| 303 | 20240408 | 134100 | 22525634700 | 152600 | 152600 | 152600 | 152200 | 198 |
| 304 | 20240408 | 134000 | 22495453300 | 152500 | 152600 | 152600 | 152100 | 71 |
| 305 | 20240408 | 133900 | 22484636800 | 152600 | 152500 | 152600 | 152500 | 178 |
| 306 | 20240408 | 133800 | 22457489200 | 152600 | 152700 | 152800 | 152600 | 168 |
| 307 | 20240408 | 133700 | 22431830400 | 152600 | 152600 | 152700 | 152600 | 42 |
| 308 | 20240408 | 133600 | 22425419100 | 152600 | 152500 | 152600 | 152500 | 127 |
| 309 | 20240408 | 133500 | 22406041600 | 152500 | 152400 | 152600 | 152200 | 188 |
| 310 | 20240408 | 133400 | 22377402600 | 152400 | 152300 | 152400 | 152300 | 74 |
| 311 | 20240408 | 133300 | 22366132300 | 152400 | 152300 | 152400 | 152100 | 620 |
| 312 | 20240408 | 133200 | 22271782200 | 152300 | 152200 | 152300 | 152200 | 45 |
| 313 | 20240408 | 133100 | 22264930500 | 152100 | 152200 | 152200 | 152100 | 48 |
| 314 | 20240408 | 133000 | 22257627000 | 152200 | 152200 | 152200 | 152100 | 190 |
| 315 | 20240408 | 132900 | 22228727200 | 152400 | 152300 | 152400 | 152300 | 115 |
| 316 | 20240408 | 132800 | 22211207500 | 152300 | 152100 | 152400 | 152000 | 118 |
| 317 | 20240408 | 132700 | 22193252500 | 152100 | 152000 | 152100 | 152000 | 226 |
| 318 | 20240408 | 132600 | 22158883600 | 152000 | 152000 | 152100 | 152000 | 21 |
| 319 | 20240408 | 132500 | 22155690500 | 152100 | 152000 | 152100 | 152000 | 217 |
| 320 | 20240408 | 132400 | 22122696900 | 152000 | 152300 | 152300 | 152000 | 330 |
| 321 | 20240408 | 132300 | 22072488600 | 152300 | 152200 | 152400 | 152200 | 199 |
| 322 | 20240408 | 132200 | 22042182900 | 152200 | 152200 | 152200 | 152200 | 54 |
| 323 | 20240408 | 132100 | 22033964100 | 152200 | 152300 | 152300 | 152200 | 35 |
| 324 | 20240408 | 132000 | 22028634000 | 152200 | 152300 | 152300 | 152100 | 257 |
| 325 | 20240408 | 131900 | 21989513400 | 152400 | 152400 | 152400 | 152300 | 51 |
| 326 | 20240408 | 131800 | 21981743300 | 152500 | 152700 | 152700 | 152400 | 960 |
| 327 | 20240408 | 131700 | 21835345000 | 152700 | 153200 | 153200 | 152700 | 373 |
| 328 | 20240408 | 131600 | 21778326600 | 153200 | 153200 | 153300 | 153100 | 309 |
| 329 | 20240408 | 131500 | 21730978100 | 153200 | 153200 | 153400 | 153200 | 526 |
| 330 | 20240408 | 131400 | 21650317500 | 153400 | 152900 | 153400 | 152900 | 1325 |
| 331 | 20240408 | 131300 | 21447519300 | 152800 | 152700 | 153000 | 152700 | 955 |
| 332 | 20240408 | 131200 | 21301517400 | 152700 | 152700 | 152800 | 152600 | 345 |
| 333 | 20240408 | 131100 | 21248823100 | 152600 | 152600 | 152700 | 152600 | 22 |
| 334 | 20240408 | 131000 | 21245464900 | 152600 | 152600 | 152700 | 152600 | 300 |
| 335 | 20240408 | 130900 | 21199663900 | 152600 | 152500 | 152600 | 152500 | 345 |
| 336 | 20240408 | 130800 | 21147021300 | 152500 | 152500 | 152600 | 152500 | 98 |
| 337 | 20240408 | 130700 | 21132074000 | 152500 | 152400 | 152500 | 152400 | 60 |
| 338 | 20240408 | 130600 | 21122928500 | 152400 | 152400 | 152400 | 152300 | 75 |
| 339 | 20240408 | 130500 | 21111499700 | 152500 | 152100 | 152600 | 152000 | 269 |
| 340 | 20240408 | 130400 | 21070562500 | 152500 | 152500 | 152600 | 152100 | 451 |
| 341 | 20240408 | 130300 | 21001832400 | 152500 | 152500 | 152600 | 152400 | 517 |
| 342 | 20240408 | 130200 | 20922982800 | 152500 | 152400 | 152500 | 152400 | 198 |
| 343 | 20240408 | 130100 | 20892789200 | 152400 | 152100 | 152400 | 152100 | 177 |
| 344 | 20240408 | 130000 | 20865824200 | 152000 | 152000 | 152200 | 152000 | 86 |
| 345 | 20240408 | 125900 | 20852741600 | 151900 | 152000 | 152000 | 151900 | 35 |
| 346 | 20240408 | 125800 | 20847424400 | 151900 | 152300 | 152300 | 151800 | 59 |
| 347 | 20240408 | 125700 | 20838465100 | 152300 | 152400 | 152400 | 151800 | 405 |
| 348 | 20240408 | 125600 | 20776777300 | 152400 | 152600 | 152700 | 152400 | 408 |
| 349 | 20240408 | 125500 | 20714572700 | 152700 | 152500 | 152700 | 152500 | 105 |
| 350 | 20240408 | 125400 | 20698542600 | 152600 | 152300 | 152600 | 151900 | 444 |
| 351 | 20240408 | 125300 | 20630879800 | 152200 | 152000 | 152200 | 151700 | 75 |
| 352 | 20240408 | 125200 | 20619481000 | 152200 | 151700 | 152300 | 151600 | 1003 |
| 353 | 20240408 | 125100 | 20467020600 | 151700 | 151500 | 151700 | 151300 | 126 |
| 354 | 20240408 | 125000 | 20447944900 | 151500 | 151300 | 151500 | 151300 | 56 |
| 355 | 20240408 | 124900 | 20439466100 | 151300 | 151300 | 151300 | 151200 | 144 |
| 356 | 20240408 | 124800 | 20417682500 | 151200 | 151100 | 151200 | 151100 | 323 |
| 357 | 20240408 | 124700 | 20368873300 | 151100 | 151300 | 151300 | 151100 | 65 |
| 358 | 20240408 | 124600 | 20359049600 | 151200 | 151100 | 151200 | 151100 | 358 |
| 359 | 20240408 | 124500 | 20304920800 | 151000 | 150900 | 151000 | 150900 | 108 |
| 360 | 20240408 | 124400 | 20288612900 | 151000 | 151000 | 151200 | 151000 | 228 |
| 361 | 20240408 | 124300 | 20254166900 | 151000 | 151100 | 151100 | 151000 | 82 |
| 362 | 20240408 | 124200 | 20241779400 | 151200 | 151100 | 151200 | 151100 | 171 |
| 363 | 20240408 | 124100 | 20215924400 | 151200 | 151100 | 151300 | 151000 | 90 |
| 364 | 20240408 | 124000 | 20202323400 | 151200 | 151000 | 151200 | 151000 | 552 |
| 365 | 20240408 | 123900 | 20118937600 | 151000 | 150800 | 151000 | 150800 | 646 |
| 366 | 20240408 | 123800 | 20021445500 | 150800 | 150800 | 150900 | 150700 | 264 |
| 367 | 20240408 | 123700 | 19981613900 | 150800 | 151000 | 151100 | 150700 | 626 |
| 368 | 20240408 | 123600 | 19887114700 | 151000 | 151100 | 151100 | 151000 | 138 |
| 369 | 20240408 | 123500 | 19866264000 | 151200 | 151100 | 151200 | 151100 | 26 |
| 370 | 20240408 | 123400 | 19862333800 | 151100 | 151200 | 151200 | 151100 | 80 |
| 371 | 20240408 | 123300 | 19850243600 | 151200 | 151200 | 151200 | 151200 | 72 |
| 372 | 20240408 | 123200 | 19839357200 | 151300 | 151400 | 151500 | 151300 | 46 |
| 373 | 20240408 | 123100 | 19832394700 | 151500 | 151600 | 151800 | 151500 | 147 |
| 374 | 20240408 | 123000 | 19810116000 | 151800 | 151900 | 151900 | 151800 | 2 |
| 375 | 20240408 | 122900 | 19809812300 | 151900 | 151500 | 151900 | 151500 | 95 |
| 376 | 20240408 | 122800 | 19795401900 | 151500 | 151700 | 151700 | 151500 | 86 |
| 377 | 20240408 | 122700 | 19782367200 | 151900 | 151600 | 151900 | 151500 | 129 |
| 378 | 20240408 | 122600 | 19762805900 | 151600 | 151300 | 151600 | 151300 | 150 |
| 379 | 20240408 | 122500 | 19740103400 | 151300 | 151200 | 151400 | 151200 | 102 |
| 380 | 20240408 | 122400 | 19724673500 | 151200 | 151300 | 151300 | 151200 | 238 |
| 381 | 20240408 | 122300 | 19688673700 | 151400 | 151700 | 151700 | 151400 | 329 |
| 382 | 20240408 | 122200 | 19638820100 | 151700 | 152000 | 152000 | 151700 | 482 |
| 383 | 20240408 | 122100 | 19565651400 | 152000 | 152100 | 152100 | 151800 | 481 |
| 384 | 20240408 | 122000 | 19492538300 | 152100 | 152100 | 152100 | 152100 | 40 |
| 385 | 20240408 | 121900 | 19486454300 | 152100 | 152100 | 152100 | 152000 | 30 |
| 386 | 20240408 | 121800 | 19481892700 | 152000 | 152400 | 152500 | 152000 | 187 |
| 387 | 20240408 | 121700 | 19453453200 | 152400 | 152200 | 152400 | 152100 | 187 |
| 388 | 20240408 | 121600 | 19424981400 | 152300 | 152700 | 152700 | 152300 | 290 |
| 389 | 20240408 | 121500 | 19380759900 | 152600 | 152500 | 152700 | 152500 | 279 |
| 390 | 20240408 | 121400 | 19338187400 | 152500 | 152500 | 152500 | 152400 | 68 |
| 391 | 20240408 | 121300 | 19327819500 | 152600 | 152600 | 152600 | 152400 | 122 |
| 392 | 20240408 | 121200 | 19309207900 | 152600 | 152700 | 152700 | 152600 | 160 |
| 393 | 20240408 | 121100 | 19284791400 | 152400 | 152500 | 152600 | 152400 | 275 |
| 394 | 20240408 | 121000 | 19242842900 | 152400 | 152400 | 152500 | 152400 | 105 |
| 395 | 20240408 | 120900 | 19226837200 | 152400 | 152200 | 152400 | 152200 | 145 |
| 396 | 20240408 | 120800 | 19204745000 | 152300 | 152200 | 152300 | 152100 | 97 |
| 397 | 20240408 | 120700 | 19189985400 | 152300 | 152300 | 152400 | 152300 | 198 |
| 398 | 20240408 | 120600 | 19159829800 | 152300 | 152400 | 152400 | 152300 | 163 |
| 399 | 20240408 | 120500 | 19135004000 | 152400 | 152400 | 152500 | 152400 | 206 |
| 400 | 20240408 | 120400 | 19103599300 | 152400 | 152300 | 152400 | 152300 | 51 |
| 401 | 20240408 | 120300 | 19095828300 | 152300 | 152000 | 152400 | 152000 | 407 |
| 402 | 20240408 | 120200 | 19033900100 | 152000 | 152100 | 152100 | 151800 | 425 |
| 403 | 20240408 | 120100 | 18969309000 | 152100 | 152100 | 152300 | 152100 | 435 |
| 404 | 20240408 | 120000 | 18903142700 | 152100 | 152200 | 152300 | 152100 | 103 |
| 405 | 20240408 | 115900 | 18887466900 | 152300 | 152200 | 152500 | 152200 | 505 |
| 406 | 20240408 | 115800 | 18810549600 | 152200 | 152600 | 152700 | 152200 | 522 |
| 407 | 20240408 | 115700 | 18730963600 | 152700 | 152700 | 152700 | 152600 | 84 |
| 408 | 20240408 | 115600 | 18718138200 | 152600 | 152500 | 152700 | 152400 | 213 |
| 409 | 20240408 | 115500 | 18685640700 | 152500 | 152400 | 152500 | 152200 | 130 |
| 410 | 20240408 | 115400 | 18665839000 | 152400 | 152600 | 152600 | 152300 | 400 |
| 411 | 20240408 | 115300 | 18604833700 | 152500 | 152700 | 152700 | 152500 | 58 |
| 412 | 20240408 | 115200 | 18595980800 | 152700 | 152800 | 152800 | 152600 | 314 |
| 413 | 20240408 | 115100 | 18548028900 | 152800 | 152800 | 152800 | 152700 | 299 |
| 414 | 20240408 | 115000 | 18502343000 | 152800 | 152700 | 152900 | 152700 | 599 |
| 415 | 20240408 | 114900 | 18410804800 | 152800 | 152600 | 152800 | 152500 | 358 |
| 416 | 20240408 | 114800 | 18356152000 | 152600 | 152400 | 152600 | 152300 | 397 |
| 417 | 20240408 | 114700 | 18295604700 | 152400 | 152200 | 152400 | 152200 | 129 |
| 418 | 20240408 | 114600 | 18275958800 | 152200 | 152100 | 152300 | 152100 | 108 |
| 419 | 20240408 | 114500 | 18259528900 | 152100 | 152300 | 152400 | 152100 | 178 |
| 420 | 20240408 | 114400 | 18232442500 | 152300 | 152400 | 152600 | 152000 | 382 |
| 421 | 20240408 | 114300 | 18174272600 | 152400 | 152300 | 152600 | 152200 | 1125 |
| 422 | 20240408 | 114200 | 18002725400 | 152300 | 152400 | 152400 | 152100 | 434 |
| 423 | 20240408 | 114100 | 17936641500 | 152300 | 151900 | 152400 | 151900 | 738 |
| 424 | 20240408 | 114000 | 17824404700 | 151900 | 151800 | 151900 | 151700 | 330 |
| 425 | 20240408 | 113900 | 17774305800 | 151800 | 151800 | 151800 | 151500 | 401 |
| 426 | 20240408 | 113800 | 17713446800 | 151700 | 151300 | 151700 | 151300 | 2769 |
| 427 | 20240408 | 113700 | 17293904200 | 151200 | 151300 | 151400 | 151200 | 459 |
| 428 | 20240408 | 113600 | 17224447300 | 151300 | 151200 | 151300 | 151000 | 101 |
| 429 | 20240408 | 113500 | 17209178900 | 151000 | 151000 | 151200 | 151000 | 160 |
| 430 | 20240408 | 113400 | 17184998900 | 151100 | 151400 | 151400 | 151000 | 521 |
| 431 | 20240408 | 113300 | 17106246500 | 151400 | 151300 | 151400 | 151200 | 146 |
| 432 | 20240408 | 113200 | 17084156100 | 151300 | 151300 | 151400 | 151200 | 443 |
| 433 | 20240408 | 113100 | 17017119400 | 151300 | 151000 | 151400 | 150900 | 1467 |
| 434 | 20240408 | 113000 | 16795535200 | 151000 | 151000 | 151000 | 150900 | 187 |
| 435 | 20240408 | 112900 | 16767301500 | 150900 | 150600 | 151000 | 150600 | 2519 |
| 436 | 20240408 | 112800 | 16387438600 | 150600 | 150600 | 150600 | 150500 | 177 |
| 437 | 20240408 | 112700 | 16360785800 | 150600 | 150500 | 150600 | 150500 | 158 |
| 438 | 20240408 | 112600 | 16337006600 | 150500 | 150600 | 150600 | 150500 | 131 |
| 439 | 20240408 | 112500 | 16317282400 | 150600 | 150500 | 150600 | 150500 | 250 |
| 440 | 20240408 | 112400 | 16279639300 | 150500 | 150600 | 150600 | 150500 | 108 |
| 441 | 20240408 | 112300 | 16263380500 | 150500 | 150400 | 150600 | 150400 | 82 |
| 442 | 20240408 | 112200 | 16251036100 | 150500 | 150400 | 150500 | 150300 | 304 |
| 443 | 20240408 | 112100 | 16205313800 | 150400 | 150500 | 150500 | 150400 | 141 |
| 444 | 20240408 | 112000 | 16184105300 | 150400 | 150500 | 150500 | 150400 | 101 |
| 445 | 20240408 | 111900 | 16168913400 | 150400 | 150400 | 150400 | 150300 | 72 |
| 446 | 20240408 | 111800 | 16158088200 | 150300 | 150300 | 150400 | 150200 | 164 |
| 447 | 20240408 | 111700 | 16133438900 | 150300 | 150600 | 150600 | 150300 | 40 |
| 448 | 20240408 | 111600 | 16127420800 | 150600 | 150500 | 150600 | 150300 | 177 |
| 449 | 20240408 | 111500 | 16100793800 | 150500 | 150400 | 150500 | 150400 | 164 |
| 450 | 20240408 | 111400 | 16076112000 | 150400 | 150300 | 150500 | 150300 | 158 |
| 451 | 20240408 | 111300 | 16052354700 | 150300 | 150200 | 150400 | 150200 | 184 |
| 452 | 20240408 | 111200 | 16024698100 | 150300 | 150200 | 150300 | 150200 | 56 |
| 453 | 20240408 | 111100 | 16016284000 | 150200 | 150200 | 150200 | 150100 | 45 |
| 454 | 20240408 | 111000 | 16009526100 | 150200 | 150200 | 150300 | 150100 | 240 |
| 455 | 20240408 | 110900 | 15973478200 | 150200 | 150300 | 150300 | 150100 | 374 |
| 456 | 20240408 | 110800 | 15917308200 | 150200 | 150100 | 150300 | 150100 | 217 |
| 457 | 20240408 | 110700 | 15884722400 | 150100 | 150200 | 150300 | 150100 | 404 |
| 458 | 20240408 | 110600 | 15824013300 | 150300 | 150400 | 150400 | 150300 | 158 |
| 459 | 20240408 | 110500 | 15800265400 | 150400 | 150500 | 150500 | 150300 | 125 |
| 460 | 20240408 | 110400 | 15781467500 | 150500 | 150400 | 150600 | 150400 | 192 |
| 461 | 20240408 | 110300 | 15752570300 | 150400 | 150400 | 150500 | 150400 | 184 |
| 462 | 20240408 | 110200 | 15724896000 | 150400 | 149800 | 150400 | 149700 | 1118 |
| 463 | 20240408 | 110100 | 15557152600 | 149800 | 149800 | 149800 | 149700 | 99 |
| 464 | 20240408 | 110000 | 15542327500 | 149800 | 149500 | 149800 | 149500 | 216 |
| 465 | 20240408 | 105900 | 15510018400 | 149500 | 149700 | 149700 | 149500 | 392 |
| 466 | 20240408 | 105800 | 15451365300 | 149700 | 149800 | 149800 | 149600 | 54 |
| 467 | 20240408 | 105700 | 15443279100 | 149800 | 149700 | 149800 | 149500 | 146 |
| 468 | 20240408 | 105600 | 15421413600 | 149700 | 149500 | 149800 | 149500 | 243 |
| 469 | 20240408 | 105500 | 15385050600 | 149500 | 149500 | 149600 | 149500 | 166 |
| 470 | 20240408 | 105400 | 15360217500 | 149500 | 149500 | 149500 | 149500 | 55 |
| 471 | 20240408 | 105300 | 15351995000 | 149400 | 149400 | 149500 | 149400 | 152 |
| 472 | 20240408 | 105200 | 15329283600 | 149400 | 149500 | 149500 | 149400 | 154 |
| 473 | 20240408 | 105100 | 15306261800 | 149500 | 149500 | 149700 | 149500 | 60 |
| 474 | 20240408 | 105000 | 15297286400 | 149400 | 149600 | 149800 | 149400 | 889 |
| 475 | 20240408 | 104900 | 15164301200 | 149600 | 149500 | 149600 | 149500 | 272 |
| 476 | 20240408 | 104800 | 15123630400 | 149500 | 149600 | 149600 | 149500 | 266 |
| 477 | 20240408 | 104700 | 15083854300 | 149600 | 149600 | 149700 | 149600 | 152 |
| 478 | 20240408 | 104600 | 15061105100 | 149600 | 149600 | 149700 | 149600 | 191 |
| 479 | 20240408 | 104500 | 15032529400 | 149700 | 149800 | 149800 | 149700 | 307 |
| 480 | 20240408 | 104400 | 14986567400 | 149700 | 149800 | 149800 | 149700 | 152 |
| 481 | 20240408 | 104300 | 14963807200 | 149800 | 149700 | 149800 | 149700 | 134 |
| 482 | 20240408 | 104200 | 14943746300 | 149700 | 149800 | 149800 | 149700 | 69 |
| 483 | 20240408 | 104100 | 14933413000 | 149700 | 149700 | 149800 | 149700 | 532 |
| 484 | 20240408 | 104000 | 14853740600 | 149700 | 150000 | 150100 | 149700 | 870 |
| 485 | 20240408 | 103900 | 14723338700 | 150000 | 150200 | 150200 | 150000 | 332 |
| 486 | 20240408 | 103800 | 14673523400 | 150100 | 150200 | 150200 | 150100 | 83 |
| 487 | 20240408 | 103700 | 14661060600 | 150100 | 150000 | 150100 | 150000 | 859 |
| 488 | 20240408 | 103600 | 14532201300 | 150100 | 150100 | 150200 | 150100 | 329 |
| 489 | 20240408 | 103500 | 14482817600 | 150200 | 150400 | 150400 | 150200 | 266 |
| 490 | 20240408 | 103400 | 14442840900 | 150400 | 150600 | 150600 | 150300 | 149 |
| 491 | 20240408 | 103300 | 14420436200 | 150400 | 150600 | 150700 | 150400 | 933 |
| 492 | 20240408 | 103200 | 14279953700 | 150700 | 150800 | 150800 | 150700 | 138 |
| 493 | 20240408 | 103100 | 14259155100 | 150800 | 150700 | 151000 | 150700 | 153 |
| 494 | 20240408 | 103000 | 14236086400 | 150700 | 150900 | 150900 | 150600 | 225 |
| 495 | 20240408 | 102900 | 14202176400 | 151000 | 151000 | 151200 | 150800 | 509 |
| 496 | 20240408 | 102800 | 14125323800 | 151000 | 150900 | 151000 | 150900 | 394 |
| 497 | 20240408 | 102700 | 14065845800 | 150900 | 150900 | 151500 | 150700 | 1171 |
| 498 | 20240408 | 102600 | 13888910500 | 150600 | 151000 | 151100 | 150600 | 775 |
| 499 | 20240408 | 102500 | 13771974900 | 151100 | 151000 | 151100 | 150900 | 174 |
| 500 | 20240408 | 102400 | 13745701700 | 151000 | 150900 | 151000 | 150900 | 1128 |
| 501 | 20240408 | 102300 | 13575400900 | 150900 | 150800 | 151000 | 150800 | 1664 |
| 502 | 20240408 | 102200 | 13324388500 | 150700 | 150700 | 150800 | 150700 | 800 |
| 503 | 20240408 | 102100 | 13203776200 | 150600 | 150600 | 150800 | 150500 | 260 |
| 504 | 20240408 | 102000 | 13164588400 | 150700 | 150700 | 150800 | 150600 | 431 |
| 505 | 20240408 | 101900 | 13099662800 | 150700 | 150800 | 150800 | 150700 | 391 |
| 506 | 20240408 | 101800 | 13040729500 | 150800 | 150700 | 150800 | 150700 | 288 |
| 507 | 20240408 | 101700 | 12997326900 | 150800 | 150700 | 150800 | 150700 | 319 |
| 508 | 20240408 | 101600 | 12949232800 | 150800 | 150700 | 150800 | 150600 | 289 |
| 509 | 20240408 | 101500 | 12905666700 | 150700 | 150600 | 150800 | 150500 | 250 |
| 510 | 20240408 | 101400 | 12867994400 | 150600 | 150500 | 150600 | 150400 | 198 |
| 511 | 20240408 | 101300 | 12838188400 | 150500 | 150400 | 150500 | 150300 | 346 |
| 512 | 20240408 | 101200 | 12786126800 | 150400 | 150500 | 150500 | 150300 | 230 |
| 513 | 20240408 | 101100 | 12751535100 | 150400 | 150500 | 150500 | 150400 | 473 |
| 514 | 20240408 | 101000 | 12680367700 | 150500 | 150500 | 150600 | 150400 | 255 |
| 515 | 20240408 | 100900 | 12641985100 | 150300 | 149900 | 150400 | 149900 | 653 |
| 516 | 20240408 | 100800 | 12543928500 | 149800 | 149700 | 149900 | 149600 | 503 |
| 517 | 20240408 | 100700 | 12468630200 | 149700 | 150000 | 150000 | 149700 | 465 |
| 518 | 20240408 | 100600 | 12398940700 | 150000 | 150400 | 150400 | 150000 | 804 |
| 519 | 20240408 | 100500 | 12278194500 | 150200 | 150300 | 150400 | 150200 | 311 |
| 520 | 20240408 | 100400 | 12231452600 | 150300 | 150800 | 150900 | 150200 | 599 |
| 521 | 20240408 | 100300 | 12141288300 | 150800 | 150700 | 150900 | 150500 | 976 |
| 522 | 20240408 | 100200 | 11994216500 | 150700 | 150600 | 150800 | 150500 | 431 |
| 523 | 20240408 | 100100 | 11929285200 | 150500 | 150100 | 150500 | 150100 | 759 |
| 524 | 20240408 | 100000 | 11815151000 | 150100 | 149500 | 150100 | 149500 | 1277 |
| 525 | 20240408 | 095900 | 11623981900 | 149500 | 148500 | 149500 | 148400 | 1836 |
| 526 | 20240408 | 095800 | 11350410300 | 148500 | 148200 | 148600 | 148200 | 668 |
| 527 | 20240408 | 095700 | 11251182200 | 148500 | 148100 | 148500 | 148100 | 272 |
| 528 | 20240408 | 095600 | 11210860900 | 148200 | 148300 | 148300 | 148000 | 555 |
| 529 | 20240408 | 095500 | 11128673800 | 148300 | 148400 | 148600 | 148200 | 812 |
| 530 | 20240408 | 095400 | 11008135100 | 148300 | 148400 | 148500 | 148300 | 309 |
| 531 | 20240408 | 095300 | 10962272600 | 148400 | 147900 | 148400 | 147900 | 345 |
| 532 | 20240408 | 095200 | 10911130400 | 147800 | 148100 | 148100 | 147600 | 817 |
| 533 | 20240408 | 095100 | 10790437100 | 147900 | 148200 | 148200 | 147800 | 206 |
| 534 | 20240408 | 095000 | 10759966000 | 148300 | 147700 | 148500 | 147700 | 1820 |
| 535 | 20240408 | 094900 | 10490458400 | 147700 | 148000 | 148000 | 147700 | 568 |
| 536 | 20240408 | 094800 | 10406501100 | 148000 | 148000 | 148200 | 147800 | 485 |
| 537 | 20240408 | 094700 | 10334700000 | 148000 | 147800 | 148000 | 147800 | 472 |
| 538 | 20240408 | 094600 | 10264898600 | 147800 | 148000 | 148000 | 147800 | 476 |
| 539 | 20240408 | 094500 | 10194510600 | 148000 | 147900 | 148000 | 147800 | 423 |
| 540 | 20240408 | 094400 | 10131945300 | 147900 | 148200 | 148200 | 147900 | 726 |
| 541 | 20240408 | 094300 | 10024488500 | 148200 | 148300 | 148400 | 148100 | 266 |
| 542 | 20240408 | 094200 | 9985059100 | 148200 | 148600 | 148700 | 148200 | 744 |
| 543 | 20240408 | 094100 | 9874656100 | 148500 | 148500 | 148700 | 148500 | 354 |
| 544 | 20240408 | 094000 | 9822056900 | 148400 | 148500 | 148500 | 148200 | 365 |
| 545 | 20240408 | 093900 | 9767913700 | 148500 | 148200 | 148800 | 148200 | 3990 |
| 546 | 20240408 | 093800 | 9175724200 | 148200 | 148000 | 148200 | 148000 | 1441 |
| 547 | 20240408 | 093700 | 8962356700 | 148000 | 148000 | 148100 | 147900 | 446 |
| 548 | 20240408 | 093600 | 8896342000 | 148000 | 148000 | 148300 | 147800 | 1215 |
| 549 | 20240408 | 093500 | 8716516900 | 148000 | 148300 | 148400 | 148000 | 770 |
| 550 | 20240408 | 093400 | 8602488400 | 148400 | 148400 | 148800 | 148300 | 1617 |
| 551 | 20240408 | 093300 | 8362428100 | 148500 | 148400 | 148600 | 148200 | 563 |
| 552 | 20240408 | 093200 | 8278875400 | 148300 | 148400 | 148400 | 147900 | 986 |
| 553 | 20240408 | 093100 | 8132866900 | 148400 | 148800 | 148800 | 148000 | 1081 |
| 554 | 20240408 | 093000 | 7972464300 | 148900 | 148600 | 149000 | 148600 | 313 |
| 555 | 20240408 | 092900 | 7925861600 | 148600 | 148700 | 149000 | 148500 | 687 |
| 556 | 20240408 | 092800 | 7823771000 | 148700 | 148800 | 148900 | 148500 | 791 |
| 557 | 20240408 | 092700 | 7706123300 | 148600 | 148800 | 148800 | 148600 | 130 |
| 558 | 20240408 | 092600 | 7686794100 | 148800 | 148500 | 148800 | 148500 | 450 |
| 559 | 20240408 | 092500 | 7619927300 | 148500 | 148900 | 149000 | 148400 | 742 |
| 560 | 20240408 | 092400 | 7509554000 | 148900 | 147900 | 148900 | 147800 | 2604 |
| 561 | 20240408 | 092300 | 7123492300 | 147900 | 148200 | 148200 | 147900 | 807 |
| 562 | 20240408 | 092200 | 7004117800 | 148000 | 148400 | 148400 | 147700 | 4345 |
| 563 | 20240408 | 092100 | 6361746100 | 148400 | 148700 | 148700 | 148400 | 1222 |
| 564 | 20240408 | 092000 | 6180240400 | 148700 | 148900 | 149000 | 148700 | 929 |
| 565 | 20240408 | 091900 | 6042042400 | 148900 | 149400 | 149400 | 148900 | 1015 |
| 566 | 20240408 | 091800 | 5890718800 | 149300 | 149400 | 149500 | 149300 | 575 |
| 567 | 20240408 | 091700 | 5804815400 | 149400 | 149700 | 149700 | 149200 | 1100 |
| 568 | 20240408 | 091600 | 5640540200 | 149700 | 149900 | 150100 | 149600 | 937 |
| 569 | 20240408 | 091500 | 5500233900 | 150000 | 150100 | 150100 | 149700 | 2058 |
| 570 | 20240408 | 091400 | 5191639600 | 150100 | 150600 | 150600 | 150100 | 799 |
| 571 | 20240408 | 091300 | 5071555900 | 150600 | 150700 | 150900 | 150400 | 1008 |
| 572 | 20240408 | 091200 | 4919697900 | 150700 | 151000 | 151400 | 150600 | 1104 |
| 573 | 20240408 | 091100 | 4753097600 | 151000 | 151000 | 151800 | 150900 | 1465 |
| 574 | 20240408 | 091000 | 4531416600 | 151000 | 150300 | 151000 | 150300 | 2102 |
| 575 | 20240408 | 090900 | 4214947400 | 150400 | 149400 | 150400 | 149400 | 1864 |
| 576 | 20240408 | 090800 | 3935185200 | 149400 | 150000 | 150300 | 149200 | 977 |
| 577 | 20240408 | 090700 | 3788938200 | 150400 | 149800 | 150900 | 149800 | 2338 |
| 578 | 20240408 | 090600 | 3437766400 | 149800 | 148200 | 149800 | 147800 | 2669 |
| 579 | 20240408 | 090500 | 3041003700 | 148300 | 147600 | 148300 | 147100 | 4029 |
| 580 | 20240408 | 090400 | 2446220100 | 147400 | 147500 | 147700 | 147000 | 4131 |
| 581 | 20240408 | 090300 | 1837554100 | 147600 | 147400 | 148000 | 147200 | 1335 |
| 582 | 20240408 | 090200 | 1640302100 | 147900 | 148000 | 148200 | 147100 | 3028 |
| 583 | 20240408 | 090100 | 1193243700 | 148200 | 149200 | 149400 | 148000 | 2592 |
| 584 | 20240408 | 090000 | 808218400 | 149300 | 149700 | 150500 | 149300 | 5059 |