33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 191200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 3 | 20240409 | 191100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20240409 | 191000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20240409 | 190900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20240409 | 190800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20240409 | 190700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20240409 | 190600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20240409 | 190500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20240409 | 190400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20240409 | 190300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20240409 | 190200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20240409 | 190100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20240409 | 190000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20240409 | 185900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20240409 | 185800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20240409 | 185700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20240409 | 185600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20240409 | 185500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20240409 | 185400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20240409 | 185300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20240409 | 185200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20240409 | 185100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20240409 | 185000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20240409 | 184900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20240409 | 184800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20240409 | 184700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20240409 | 184600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20240409 | 184500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20240409 | 184400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20240409 | 184300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20240409 | 184200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 33 | 20240409 | 184100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20240409 | 184000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20240409 | 183900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20240409 | 183800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20240409 | 183700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20240409 | 183600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20240409 | 183500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20240409 | 183400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20240409 | 183300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20240409 | 183200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20240409 | 183100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20240409 | 183000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20240409 | 182900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20240409 | 182800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20240409 | 182700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20240409 | 182600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20240409 | 182500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20240409 | 182400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20240409 | 182300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20240409 | 182200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20240409 | 182100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20240409 | 182000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20240409 | 181900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20240409 | 181800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20240409 | 181700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20240409 | 181600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20240409 | 181500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20240409 | 181400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20240409 | 181300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20240409 | 181200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 63 | 20240409 | 181100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20240409 | 181000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20240409 | 180900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20240409 | 180800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20240409 | 180700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20240409 | 180600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20240409 | 180500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20240409 | 180400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20240409 | 180300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20240409 | 180200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20240409 | 180100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20240409 | 180000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20240409 | 175900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20240409 | 175800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20240409 | 175700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20240409 | 175600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20240409 | 175500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20240409 | 175400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20240409 | 175300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20240409 | 175200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20240409 | 175100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20240409 | 175000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20240409 | 174900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20240409 | 174800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20240409 | 174700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20240409 | 174600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20240409 | 174500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20240409 | 174400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20240409 | 174300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20240409 | 174200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 93 | 20240409 | 174100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20240409 | 174000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20240409 | 173900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20240409 | 173800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20240409 | 173700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20240409 | 173600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20240409 | 173500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20240409 | 173400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20240409 | 173300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20240409 | 173200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20240409 | 173100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20240409 | 173000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20240409 | 172900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20240409 | 172800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20240409 | 172700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20240409 | 172600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20240409 | 172500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20240409 | 172400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20240409 | 172300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20240409 | 172200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20240409 | 172100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20240409 | 172000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20240409 | 171900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20240409 | 171800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20240409 | 171700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20240409 | 171600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20240409 | 171500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20240409 | 171400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20240409 | 171300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20240409 | 171200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 123 | 20240409 | 171100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20240409 | 171000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20240409 | 170900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20240409 | 170800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20240409 | 170700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20240409 | 170600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20240409 | 170500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20240409 | 170400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20240409 | 170300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20240409 | 170200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20240409 | 170100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20240409 | 170000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20240409 | 165900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20240409 | 165800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20240409 | 165700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20240409 | 165600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20240409 | 165500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20240409 | 165400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20240409 | 165300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20240409 | 165200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20240409 | 165100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20240409 | 165000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20240409 | 164900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20240409 | 164800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20240409 | 164700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20240409 | 164600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20240409 | 164500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20240409 | 164400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20240409 | 164300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20240409 | 164200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 153 | 20240409 | 164100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20240409 | 164000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20240409 | 163900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20240409 | 163800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20240409 | 163700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20240409 | 163600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20240409 | 163500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20240409 | 163400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20240409 | 163300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20240409 | 163200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20240409 | 163100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20240409 | 163000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20240409 | 162900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20240409 | 162800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20240409 | 162700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20240409 | 162600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20240409 | 162500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20240409 | 162400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20240409 | 162300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20240409 | 162200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20240409 | 162100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20240409 | 162000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20240409 | 161900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20240409 | 161800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20240409 | 161700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20240409 | 161600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20240409 | 161500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20240409 | 161400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20240409 | 161300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20240409 | 161200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 183 | 20240409 | 161100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20240409 | 161000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20240409 | 160900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20240409 | 160800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20240409 | 160700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20240409 | 160600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20240409 | 160500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20240409 | 160400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20240409 | 160300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20240409 | 160200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20240409 | 160100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20240409 | 160000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20240409 | 155900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20240409 | 155800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20240409 | 155700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20240409 | 155600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20240409 | 155500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20240409 | 155400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20240409 | 155300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20240409 | 155200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20240409 | 155100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20240409 | 155000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20240409 | 154900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20240409 | 154800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20240409 | 154700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20240409 | 154600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20240409 | 154500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20240409 | 154400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20240409 | 154300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20240409 | 154200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 213 | 20240409 | 154100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20240409 | 154000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20240409 | 153900 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 216 | 20240409 | 153800 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 217 | 20240409 | 153700 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 218 | 20240409 | 153600 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20240409 | 153500 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20240409 | 153400 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20240409 | 153300 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20240409 | 153200 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20240409 | 153100 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20240409 | 153000 | 27926627000 | 53000 | 53000 | 53000 | 53000 | 14150 |
| 225 | 20240409 | 152900 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 226 | 20240409 | 152800 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 227 | 20240409 | 152700 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 228 | 20240409 | 152600 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 229 | 20240409 | 152500 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 230 | 20240409 | 152400 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 231 | 20240409 | 152300 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 232 | 20240409 | 152200 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 233 | 20240409 | 152100 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 234 | 20240409 | 152000 | 27176677000 | 52500 | 52500 | 52500 | 52500 | 0 |
| 235 | 20240409 | 151900 | 27176677000 | 52500 | 52600 | 52600 | 52500 | 799 |
| 236 | 20240409 | 151800 | 27134704400 | 52500 | 52600 | 52600 | 52400 | 3180 |
| 237 | 20240409 | 151700 | 26967739000 | 52600 | 52700 | 52700 | 52500 | 1190 |
| 238 | 20240409 | 151600 | 26905111100 | 52600 | 52700 | 52800 | 52600 | 964 |
| 239 | 20240409 | 151500 | 26854327700 | 52700 | 52800 | 52800 | 52700 | 1621 |
| 240 | 20240409 | 151400 | 26768753600 | 52900 | 52700 | 52900 | 52700 | 1140 |
| 241 | 20240409 | 151300 | 26708599600 | 52700 | 52600 | 52700 | 52500 | 777 |
| 242 | 20240409 | 151200 | 26667711900 | 52500 | 52700 | 52700 | 52500 | 785 |
| 243 | 20240409 | 151100 | 26626399600 | 52700 | 52600 | 52700 | 52400 | 945 |
| 244 | 20240409 | 151000 | 26576717700 | 52600 | 52600 | 52700 | 52500 | 1027 |
| 245 | 20240409 | 150900 | 26522656300 | 52600 | 52700 | 52800 | 52500 | 1609 |
| 246 | 20240409 | 150800 | 26437925900 | 52800 | 52900 | 53000 | 52700 | 3519 |
| 247 | 20240409 | 150700 | 26251971500 | 52900 | 52900 | 52900 | 52800 | 2746 |
| 248 | 20240409 | 150600 | 26106777700 | 52900 | 52900 | 52900 | 52700 | 2147 |
| 249 | 20240409 | 150500 | 25993432500 | 52800 | 52800 | 52900 | 52700 | 2638 |
| 250 | 20240409 | 150400 | 25854128500 | 52700 | 52700 | 52800 | 52600 | 882 |
| 251 | 20240409 | 150300 | 25807630900 | 52700 | 52600 | 52700 | 52600 | 1241 |
| 252 | 20240409 | 150200 | 25742254700 | 52600 | 52700 | 52700 | 52600 | 1388 |
| 253 | 20240409 | 150100 | 25669228800 | 52600 | 52500 | 52600 | 52400 | 4583 |
| 254 | 20240409 | 150000 | 25428365100 | 52400 | 52400 | 52500 | 52200 | 1518 |
| 255 | 20240409 | 145900 | 25348899400 | 52300 | 52100 | 52400 | 52100 | 1605 |
| 256 | 20240409 | 145800 | 25265038500 | 52100 | 52200 | 52200 | 52100 | 754 |
| 257 | 20240409 | 145700 | 25225733700 | 52200 | 52200 | 52300 | 52200 | 173 |
| 258 | 20240409 | 145600 | 25216702400 | 52200 | 52300 | 52300 | 52200 | 87 |
| 259 | 20240409 | 145500 | 25212154300 | 52200 | 52100 | 52200 | 52000 | 617 |
| 260 | 20240409 | 145400 | 25179948000 | 52100 | 52100 | 52100 | 52000 | 361 |
| 261 | 20240409 | 145300 | 25161163500 | 52100 | 52200 | 52200 | 52000 | 474 |
| 262 | 20240409 | 145200 | 25136485400 | 52200 | 52300 | 52400 | 52200 | 1320 |
| 263 | 20240409 | 145100 | 25067437900 | 52300 | 52200 | 52300 | 52200 | 377 |
| 264 | 20240409 | 145000 | 25047722700 | 52200 | 52200 | 52300 | 52200 | 484 |
| 265 | 20240409 | 144900 | 25022414500 | 52200 | 52000 | 52200 | 52000 | 1088 |
| 266 | 20240409 | 144800 | 24965678500 | 52000 | 52000 | 52100 | 52000 | 142 |
| 267 | 20240409 | 144700 | 24958294400 | 52000 | 52000 | 52100 | 52000 | 237 |
| 268 | 20240409 | 144600 | 24945957800 | 52000 | 51900 | 52000 | 51900 | 1117 |
| 269 | 20240409 | 144500 | 24887948600 | 52000 | 52000 | 52000 | 52000 | 361 |
| 270 | 20240409 | 144400 | 24869176600 | 52000 | 52000 | 52000 | 51900 | 303 |
| 271 | 20240409 | 144300 | 24853424600 | 51900 | 52200 | 52200 | 51900 | 738 |
| 272 | 20240409 | 144200 | 24815009100 | 52200 | 52100 | 52200 | 52100 | 242 |
| 273 | 20240409 | 144100 | 24802399600 | 52000 | 52000 | 52100 | 52000 | 261 |
| 274 | 20240409 | 144000 | 24788827100 | 52000 | 52100 | 52100 | 52000 | 422 |
| 275 | 20240409 | 143900 | 24766859600 | 52100 | 52100 | 52200 | 52000 | 855 |
| 276 | 20240409 | 143800 | 24722343100 | 52100 | 52200 | 52200 | 52000 | 1731 |
| 277 | 20240409 | 143700 | 24632099600 | 52100 | 52000 | 52100 | 52000 | 450 |
| 278 | 20240409 | 143600 | 24608663100 | 52000 | 52000 | 52100 | 52000 | 70 |
| 279 | 20240409 | 143500 | 24605023000 | 52000 | 52000 | 52000 | 51900 | 571 |
| 280 | 20240409 | 143400 | 24575331400 | 51900 | 51900 | 52000 | 51900 | 354 |
| 281 | 20240409 | 143300 | 24556947800 | 51900 | 51600 | 51900 | 51600 | 1300 |
| 282 | 20240409 | 143200 | 24489672100 | 51600 | 51600 | 51700 | 51600 | 1292 |
| 283 | 20240409 | 143100 | 24422919600 | 51700 | 51600 | 51700 | 51600 | 175 |
| 284 | 20240409 | 143000 | 24413880400 | 51600 | 51500 | 51600 | 51400 | 410 |
| 285 | 20240409 | 142900 | 24392745700 | 51500 | 51500 | 51500 | 51400 | 1287 |
| 286 | 20240409 | 142800 | 24326465700 | 51500 | 51400 | 51500 | 51400 | 353 |
| 287 | 20240409 | 142700 | 24308320100 | 51400 | 51400 | 51500 | 51400 | 253 |
| 288 | 20240409 | 142600 | 24295297900 | 51500 | 51400 | 51600 | 51400 | 2706 |
| 289 | 20240409 | 142500 | 24156208100 | 51400 | 51400 | 51500 | 51400 | 1260 |
| 290 | 20240409 | 142400 | 24091443900 | 51400 | 51500 | 51500 | 51400 | 111 |
| 291 | 20240409 | 142300 | 24085733400 | 51500 | 51500 | 51600 | 51500 | 465 |
| 292 | 20240409 | 142200 | 24061755800 | 51600 | 51500 | 51600 | 51500 | 204 |
| 293 | 20240409 | 142100 | 24051248700 | 51500 | 51500 | 51500 | 51400 | 340 |
| 294 | 20240409 | 142000 | 24033744500 | 51500 | 51600 | 51600 | 51500 | 1737 |
| 295 | 20240409 | 141900 | 23944278200 | 51600 | 51500 | 51600 | 51500 | 34 |
| 296 | 20240409 | 141800 | 23942524200 | 51600 | 51700 | 51700 | 51600 | 364 |
| 297 | 20240409 | 141700 | 23923735000 | 51600 | 51600 | 51700 | 51600 | 88 |
| 298 | 20240409 | 141600 | 23919194100 | 51600 | 51700 | 51700 | 51600 | 107 |
| 299 | 20240409 | 141500 | 23913666900 | 51500 | 51500 | 51600 | 51500 | 280 |
| 300 | 20240409 | 141400 | 23899222800 | 51600 | 51600 | 51700 | 51600 | 696 |
| 301 | 20240409 | 141300 | 23863302800 | 51600 | 51600 | 51600 | 51600 | 29 |
| 302 | 20240409 | 141200 | 23861806400 | 51600 | 51700 | 51700 | 51600 | 133 |
| 303 | 20240409 | 141100 | 23854936300 | 51600 | 51700 | 51700 | 51500 | 392 |
| 304 | 20240409 | 141000 | 23834714600 | 51700 | 51600 | 51700 | 51600 | 397 |
| 305 | 20240409 | 140900 | 23814190300 | 51600 | 51600 | 51700 | 51600 | 428 |
| 306 | 20240409 | 140800 | 23792104900 | 51600 | 51600 | 51600 | 51500 | 403 |
| 307 | 20240409 | 140700 | 23771321200 | 51600 | 51600 | 51600 | 51500 | 677 |
| 308 | 20240409 | 140600 | 23736389300 | 51500 | 51500 | 51500 | 51500 | 128 |
| 309 | 20240409 | 140500 | 23729797300 | 51500 | 51500 | 51500 | 51400 | 530 |
| 310 | 20240409 | 140400 | 23702530500 | 51600 | 51500 | 51600 | 51500 | 215 |
| 311 | 20240409 | 140300 | 23691457400 | 51500 | 51500 | 51500 | 51500 | 21 |
| 312 | 20240409 | 140200 | 23690375900 | 51500 | 51400 | 51500 | 51300 | 862 |
| 313 | 20240409 | 140100 | 23646066800 | 51400 | 51500 | 51500 | 51400 | 88 |
| 314 | 20240409 | 140000 | 23641541900 | 51500 | 51500 | 51500 | 51500 | 37 |
| 315 | 20240409 | 135900 | 23639636400 | 51500 | 51600 | 51600 | 51400 | 2133 |
| 316 | 20240409 | 135800 | 23529866000 | 51600 | 51600 | 51600 | 51600 | 80 |
| 317 | 20240409 | 135700 | 23525738000 | 51700 | 51600 | 51700 | 51600 | 117 |
| 318 | 20240409 | 135600 | 23519693200 | 51500 | 51500 | 51600 | 51500 | 452 |
| 319 | 20240409 | 135500 | 23496405500 | 51500 | 51600 | 51600 | 51500 | 18 |
| 320 | 20240409 | 135400 | 23495477700 | 51600 | 51600 | 51600 | 51500 | 183 |
| 321 | 20240409 | 135300 | 23486049100 | 51600 | 51600 | 51600 | 51400 | 487 |
| 322 | 20240409 | 135200 | 23460976700 | 51600 | 51500 | 51600 | 51500 | 37 |
| 323 | 20240409 | 135100 | 23459070100 | 51500 | 51600 | 51600 | 51500 | 202 |
| 324 | 20240409 | 135000 | 23448662200 | 51600 | 51700 | 51800 | 51500 | 1007 |
| 325 | 20240409 | 134900 | 23396668600 | 51700 | 51700 | 51800 | 51700 | 142 |
| 326 | 20240409 | 134800 | 23389326700 | 51800 | 51700 | 51800 | 51700 | 365 |
| 327 | 20240409 | 134700 | 23370454000 | 51700 | 51900 | 51900 | 51500 | 754 |
| 328 | 20240409 | 134600 | 23331489800 | 51800 | 51800 | 51900 | 51800 | 248 |
| 329 | 20240409 | 134500 | 23318643000 | 51800 | 51800 | 51800 | 51800 | 122 |
| 330 | 20240409 | 134400 | 23312323400 | 51700 | 51700 | 51800 | 51600 | 643 |
| 331 | 20240409 | 134300 | 23279134800 | 51700 | 51800 | 51800 | 51700 | 99 |
| 332 | 20240409 | 134200 | 23274010500 | 51600 | 51900 | 51900 | 51600 | 441 |
| 333 | 20240409 | 134100 | 23251203200 | 51900 | 52200 | 52200 | 51900 | 1790 |
| 334 | 20240409 | 134000 | 23158086200 | 52100 | 52300 | 52300 | 52100 | 376 |
| 335 | 20240409 | 133900 | 23138496000 | 52300 | 52200 | 52300 | 52200 | 155 |
| 336 | 20240409 | 133800 | 23130404900 | 52200 | 52300 | 52300 | 52200 | 21 |
| 337 | 20240409 | 133700 | 23129306700 | 52300 | 52200 | 52300 | 52100 | 381 |
| 338 | 20240409 | 133600 | 23109392600 | 52200 | 52100 | 52200 | 52100 | 136 |
| 339 | 20240409 | 133500 | 23102295600 | 52100 | 52200 | 52200 | 52100 | 43 |
| 340 | 20240409 | 133400 | 23100055100 | 52100 | 52100 | 52200 | 52000 | 564 |
| 341 | 20240409 | 133300 | 23070696500 | 52300 | 52300 | 52300 | 52200 | 451 |
| 342 | 20240409 | 133200 | 23047152600 | 52200 | 52400 | 52400 | 52200 | 1213 |
| 343 | 20240409 | 133100 | 22983727000 | 52400 | 52400 | 52500 | 52300 | 586 |
| 344 | 20240409 | 133000 | 22953020300 | 52500 | 52200 | 52500 | 52100 | 1896 |
| 345 | 20240409 | 132900 | 22853781400 | 52100 | 52100 | 52200 | 52100 | 407 |
| 346 | 20240409 | 132800 | 22832560200 | 52000 | 52000 | 52100 | 52000 | 455 |
| 347 | 20240409 | 132700 | 22808896300 | 52000 | 52100 | 52100 | 52000 | 27 |
| 348 | 20240409 | 132600 | 22807491100 | 52000 | 52000 | 52000 | 52000 | 166 |
| 349 | 20240409 | 132500 | 22798859100 | 52000 | 52000 | 52000 | 52000 | 91 |
| 350 | 20240409 | 132400 | 22794127100 | 52100 | 52000 | 52100 | 51900 | 139 |
| 351 | 20240409 | 132300 | 22786897500 | 52000 | 52000 | 52000 | 52000 | 70 |
| 352 | 20240409 | 132200 | 22783257500 | 52000 | 52100 | 52200 | 51900 | 738 |
| 353 | 20240409 | 132100 | 22744840700 | 52100 | 52100 | 52100 | 51900 | 1053 |
| 354 | 20240409 | 132000 | 22689980100 | 52000 | 52000 | 52000 | 52000 | 124 |
| 355 | 20240409 | 131900 | 22683532100 | 52000 | 51900 | 52000 | 51900 | 227 |
| 356 | 20240409 | 131800 | 22671740400 | 51900 | 52000 | 52000 | 51800 | 919 |
| 357 | 20240409 | 131700 | 22624035400 | 52000 | 52000 | 52000 | 51900 | 186 |
| 358 | 20240409 | 131600 | 22614366600 | 51900 | 52000 | 52000 | 51800 | 497 |
| 359 | 20240409 | 131500 | 22588597100 | 52000 | 52100 | 52100 | 51900 | 1277 |
| 360 | 20240409 | 131400 | 22522253100 | 52100 | 51900 | 52100 | 51900 | 758 |
| 361 | 20240409 | 131300 | 22482804400 | 51900 | 51800 | 51900 | 51800 | 1012 |
| 362 | 20240409 | 131200 | 22430328600 | 51700 | 51700 | 51800 | 51700 | 226 |
| 363 | 20240409 | 131100 | 22418624300 | 51700 | 51700 | 51700 | 51600 | 234 |
| 364 | 20240409 | 131000 | 22406540100 | 51700 | 51700 | 51700 | 51500 | 1095 |
| 365 | 20240409 | 130900 | 22349995600 | 51600 | 51700 | 51700 | 51600 | 359 |
| 366 | 20240409 | 130800 | 22331438300 | 51700 | 51700 | 51700 | 51500 | 2902 |
| 367 | 20240409 | 130700 | 22181672300 | 51700 | 51600 | 51700 | 51500 | 646 |
| 368 | 20240409 | 130600 | 22148358700 | 51500 | 51400 | 51500 | 51400 | 151 |
| 369 | 20240409 | 130500 | 22140582700 | 51500 | 51300 | 51500 | 51300 | 5 |
| 370 | 20240409 | 130400 | 22140325500 | 51300 | 51700 | 51700 | 51300 | 1963 |
| 371 | 20240409 | 130300 | 22039362900 | 51700 | 51700 | 51700 | 51600 | 343 |
| 372 | 20240409 | 130200 | 22021630000 | 51700 | 51700 | 51700 | 51600 | 175 |
| 373 | 20240409 | 130100 | 22012585100 | 51700 | 51700 | 51800 | 51600 | 166 |
| 374 | 20240409 | 130000 | 22004002900 | 51700 | 51700 | 51700 | 51600 | 272 |
| 375 | 20240409 | 125900 | 21989941500 | 51700 | 51700 | 51700 | 51600 | 793 |
| 376 | 20240409 | 125800 | 21948943700 | 51600 | 51600 | 51600 | 51500 | 500 |
| 377 | 20240409 | 125700 | 21923178900 | 51600 | 51500 | 51600 | 51500 | 130 |
| 378 | 20240409 | 125600 | 21916473500 | 51500 | 51500 | 51500 | 51400 | 3033 |
| 379 | 20240409 | 125500 | 21760534300 | 51600 | 51400 | 51600 | 51400 | 165 |
| 380 | 20240409 | 125400 | 21752022500 | 51500 | 51500 | 51600 | 51500 | 359 |
| 381 | 20240409 | 125300 | 21733520400 | 51500 | 51600 | 51600 | 51500 | 29 |
| 382 | 20240409 | 125200 | 21732025800 | 51500 | 51700 | 51700 | 51400 | 590 |
| 383 | 20240409 | 125100 | 21701625600 | 51700 | 51500 | 51700 | 51500 | 1466 |
| 384 | 20240409 | 125000 | 21626019600 | 51500 | 51400 | 51500 | 51400 | 249 |
| 385 | 20240409 | 124900 | 21613220000 | 51400 | 51300 | 51500 | 51300 | 859 |
| 386 | 20240409 | 124800 | 21569046200 | 51300 | 51200 | 51300 | 51200 | 253 |
| 387 | 20240409 | 124700 | 21556086300 | 51200 | 51200 | 51300 | 51200 | 390 |
| 388 | 20240409 | 124600 | 21536116500 | 51200 | 51100 | 51200 | 51000 | 731 |
| 389 | 20240409 | 124500 | 21498779800 | 51100 | 51000 | 51100 | 51000 | 82 |
| 390 | 20240409 | 124400 | 21494596600 | 51000 | 51000 | 51100 | 51000 | 938 |
| 391 | 20240409 | 124300 | 21446758400 | 51000 | 50900 | 51100 | 50800 | 1206 |
| 392 | 20240409 | 124200 | 21385338300 | 50700 | 51100 | 51100 | 50700 | 6162 |
| 393 | 20240409 | 124100 | 21071943300 | 51100 | 51100 | 51100 | 51000 | 381 |
| 394 | 20240409 | 124000 | 21052474700 | 51100 | 51200 | 51200 | 51000 | 599 |
| 395 | 20240409 | 123900 | 21021891700 | 51200 | 51100 | 51200 | 51100 | 379 |
| 396 | 20240409 | 123800 | 21002524500 | 51100 | 51200 | 51200 | 51100 | 70 |
| 397 | 20240409 | 123700 | 20998943200 | 51200 | 51300 | 51300 | 51000 | 1981 |
| 398 | 20240409 | 123600 | 20897715900 | 51300 | 51300 | 51300 | 51200 | 166 |
| 399 | 20240409 | 123500 | 20889200600 | 51200 | 51300 | 51300 | 51100 | 1620 |
| 400 | 20240409 | 123400 | 20806387000 | 51100 | 51400 | 51400 | 51100 | 2155 |
| 401 | 20240409 | 123300 | 20696203200 | 51400 | 51200 | 51500 | 51200 | 656 |
| 402 | 20240409 | 123200 | 20662507200 | 51200 | 51100 | 51200 | 51100 | 370 |
| 403 | 20240409 | 123100 | 20643564300 | 51100 | 51100 | 51200 | 51100 | 564 |
| 404 | 20240409 | 123000 | 20614740800 | 51200 | 51200 | 51300 | 51200 | 717 |
| 405 | 20240409 | 122900 | 20578027700 | 51200 | 51200 | 51200 | 51200 | 113 |
| 406 | 20240409 | 122800 | 20572242100 | 51200 | 51200 | 51300 | 51100 | 870 |
| 407 | 20240409 | 122700 | 20527738200 | 51200 | 51200 | 51200 | 51200 | 848 |
| 408 | 20240409 | 122600 | 20484320600 | 51200 | 51200 | 51200 | 51100 | 471 |
| 409 | 20240409 | 122500 | 20460235600 | 51300 | 51200 | 51300 | 51000 | 15399 |
| 410 | 20240409 | 122400 | 19674057400 | 51200 | 51300 | 51300 | 51100 | 1839 |
| 411 | 20240409 | 122300 | 19579929500 | 51300 | 51200 | 51300 | 51200 | 403 |
| 412 | 20240409 | 122200 | 19559256200 | 51200 | 51300 | 51300 | 51100 | 1827 |
| 413 | 20240409 | 122100 | 19465823700 | 51300 | 51200 | 51300 | 51200 | 359 |
| 414 | 20240409 | 122000 | 19447424700 | 51200 | 51100 | 51300 | 51100 | 757 |
| 415 | 20240409 | 121900 | 19408633800 | 51200 | 51200 | 51200 | 51200 | 2796 |
| 416 | 20240409 | 121800 | 19265478600 | 51300 | 51300 | 51400 | 51300 | 436 |
| 417 | 20240409 | 121700 | 19243107900 | 51300 | 51300 | 51400 | 51300 | 397 |
| 418 | 20240409 | 121600 | 19222741500 | 51300 | 51400 | 51500 | 51300 | 484 |
| 419 | 20240409 | 121500 | 19197911300 | 51400 | 51300 | 51400 | 51200 | 1807 |
| 420 | 20240409 | 121400 | 19105133700 | 51300 | 51300 | 51400 | 51300 | 669 |
| 421 | 20240409 | 121300 | 19070812200 | 51400 | 51400 | 51400 | 51400 | 79 |
| 422 | 20240409 | 121200 | 19066751600 | 51500 | 51300 | 51500 | 51200 | 1487 |
| 423 | 20240409 | 121100 | 18990354000 | 51300 | 51300 | 51300 | 51200 | 1046 |
| 424 | 20240409 | 121000 | 18936741100 | 51400 | 51400 | 51400 | 51300 | 765 |
| 425 | 20240409 | 120900 | 18897460700 | 51400 | 51400 | 51500 | 51400 | 238 |
| 426 | 20240409 | 120800 | 18885224900 | 51400 | 51300 | 51400 | 51200 | 215 |
| 427 | 20240409 | 120700 | 18874210900 | 51200 | 51200 | 51400 | 51200 | 699 |
| 428 | 20240409 | 120600 | 18838389000 | 51200 | 51300 | 51400 | 51200 | 2491 |
| 429 | 20240409 | 120500 | 18710794900 | 51400 | 51400 | 51400 | 51300 | 708 |
| 430 | 20240409 | 120400 | 18674449100 | 51400 | 51500 | 51500 | 51300 | 1000 |
| 431 | 20240409 | 120300 | 18623066500 | 51500 | 51400 | 51500 | 51400 | 1423 |
| 432 | 20240409 | 120200 | 18549807800 | 51400 | 51300 | 51400 | 51300 | 399 |
| 433 | 20240409 | 120100 | 18529331700 | 51300 | 51300 | 51400 | 51300 | 433 |
| 434 | 20240409 | 120000 | 18507118600 | 51300 | 51400 | 51400 | 51300 | 2602 |
| 435 | 20240409 | 115900 | 18373615300 | 51400 | 51300 | 51500 | 51300 | 874 |
| 436 | 20240409 | 115800 | 18328732500 | 51400 | 51500 | 51500 | 51300 | 2022 |
| 437 | 20240409 | 115700 | 18224801400 | 51400 | 51600 | 51600 | 51400 | 1661 |
| 438 | 20240409 | 115600 | 18139231000 | 51600 | 51700 | 51700 | 51600 | 540 |
| 439 | 20240409 | 115500 | 18111355100 | 51800 | 51500 | 51800 | 51500 | 633 |
| 440 | 20240409 | 115400 | 18078664600 | 51500 | 51600 | 51700 | 51500 | 588 |
| 441 | 20240409 | 115300 | 18048336400 | 51600 | 51500 | 51700 | 51400 | 1575 |
| 442 | 20240409 | 115200 | 17967104100 | 51500 | 51600 | 51600 | 51500 | 1050 |
| 443 | 20240409 | 115100 | 17913028600 | 51600 | 51500 | 51600 | 51500 | 660 |
| 444 | 20240409 | 115000 | 17879038300 | 51500 | 51500 | 51500 | 51500 | 349 |
| 445 | 20240409 | 114900 | 17861064800 | 51500 | 51600 | 51600 | 51500 | 435 |
| 446 | 20240409 | 114800 | 17838661900 | 51600 | 51700 | 51700 | 51500 | 282 |
| 447 | 20240409 | 114700 | 17824120200 | 51700 | 51600 | 51700 | 51500 | 2003 |
| 448 | 20240409 | 114600 | 17720907700 | 51500 | 51700 | 51700 | 51500 | 764 |
| 449 | 20240409 | 114500 | 17681499900 | 51700 | 51600 | 51700 | 51600 | 427 |
| 450 | 20240409 | 114400 | 17659466500 | 51700 | 51500 | 51700 | 51500 | 371 |
| 451 | 20240409 | 114300 | 17640325500 | 51500 | 51600 | 51700 | 51500 | 622 |
| 452 | 20240409 | 114200 | 17608279600 | 51700 | 51700 | 51700 | 51600 | 499 |
| 453 | 20240409 | 114100 | 17582507400 | 51700 | 51600 | 51700 | 51500 | 375 |
| 454 | 20240409 | 114000 | 17563121200 | 51600 | 51600 | 51600 | 51500 | 1163 |
| 455 | 20240409 | 113900 | 17503153600 | 51500 | 51600 | 51600 | 51500 | 189 |
| 456 | 20240409 | 113800 | 17493407400 | 51500 | 51500 | 51600 | 51500 | 219 |
| 457 | 20240409 | 113700 | 17482128600 | 51400 | 51500 | 51500 | 51400 | 971 |
| 458 | 20240409 | 113600 | 17432164600 | 51400 | 51500 | 51500 | 51400 | 850 |
| 459 | 20240409 | 113500 | 17388408800 | 51500 | 51700 | 51700 | 51500 | 1141 |
| 460 | 20240409 | 113400 | 17329635200 | 51700 | 51600 | 51700 | 51600 | 583 |
| 461 | 20240409 | 113300 | 17299540100 | 51600 | 51600 | 51700 | 51600 | 200 |
| 462 | 20240409 | 113200 | 17289219900 | 51700 | 51700 | 51700 | 51600 | 831 |
| 463 | 20240409 | 113100 | 17246335700 | 51600 | 51600 | 51700 | 51600 | 660 |
| 464 | 20240409 | 113000 | 17212252500 | 51700 | 51600 | 51800 | 51600 | 684 |
| 465 | 20240409 | 112900 | 17176910200 | 51600 | 51800 | 51800 | 51600 | 650 |
| 466 | 20240409 | 112800 | 17143334100 | 51700 | 51800 | 52000 | 51700 | 1377 |
| 467 | 20240409 | 112700 | 17072086100 | 51800 | 51800 | 51900 | 51800 | 425 |
| 468 | 20240409 | 112600 | 17050052000 | 51700 | 51800 | 51800 | 51700 | 353 |
| 469 | 20240409 | 112500 | 17031796600 | 51800 | 51900 | 51900 | 51800 | 454 |
| 470 | 20240409 | 112400 | 17008266400 | 51900 | 51800 | 51900 | 51800 | 229 |
| 471 | 20240409 | 112300 | 16996399000 | 51800 | 51500 | 51800 | 51500 | 1275 |
| 472 | 20240409 | 112200 | 16930542800 | 51600 | 51700 | 51700 | 51500 | 613 |
| 473 | 20240409 | 112100 | 16898941900 | 51700 | 51700 | 52000 | 51700 | 915 |
| 474 | 20240409 | 112000 | 16851538900 | 51700 | 51600 | 51700 | 51500 | 1581 |
| 475 | 20240409 | 111900 | 16770057000 | 51600 | 51700 | 51700 | 51600 | 251 |
| 476 | 20240409 | 111800 | 16757095500 | 51800 | 51800 | 51800 | 51500 | 1324 |
| 477 | 20240409 | 111700 | 16688693600 | 51700 | 51800 | 51900 | 51600 | 1109 |
| 478 | 20240409 | 111600 | 16631364700 | 51900 | 52100 | 52100 | 51900 | 1106 |
| 479 | 20240409 | 111500 | 16573834100 | 52100 | 52300 | 52300 | 52000 | 1557 |
| 480 | 20240409 | 111400 | 16492637400 | 52300 | 52300 | 52400 | 52300 | 997 |
| 481 | 20240409 | 111300 | 16440472300 | 52300 | 52500 | 52500 | 52300 | 1115 |
| 482 | 20240409 | 111200 | 16382035300 | 52700 | 52500 | 52700 | 52400 | 595 |
| 483 | 20240409 | 111100 | 16350758200 | 52400 | 52600 | 52600 | 52300 | 2967 |
| 484 | 20240409 | 111000 | 16195169500 | 52500 | 52600 | 52900 | 52400 | 2532 |
| 485 | 20240409 | 110900 | 16062064600 | 52700 | 52600 | 52700 | 52600 | 2692 |
| 486 | 20240409 | 110800 | 15920440500 | 52500 | 52500 | 52600 | 52500 | 962 |
| 487 | 20240409 | 110700 | 15869922400 | 52500 | 52300 | 52500 | 52300 | 3735 |
| 488 | 20240409 | 110600 | 15674069600 | 52400 | 52300 | 52400 | 52200 | 2091 |
| 489 | 20240409 | 110500 | 15564637200 | 52200 | 51700 | 52400 | 51600 | 7552 |
| 490 | 20240409 | 110400 | 15171575100 | 51700 | 51700 | 51900 | 51700 | 381 |
| 491 | 20240409 | 110300 | 15151871100 | 51700 | 51500 | 51700 | 51400 | 1613 |
| 492 | 20240409 | 110200 | 15068693600 | 51700 | 51400 | 52000 | 51400 | 2871 |
| 493 | 20240409 | 110100 | 14920415200 | 51400 | 51500 | 51600 | 51400 | 769 |
| 494 | 20240409 | 110000 | 14880813500 | 51600 | 51800 | 51800 | 51500 | 277 |
| 495 | 20240409 | 105900 | 14866522200 | 51800 | 51800 | 51800 | 51600 | 3154 |
| 496 | 20240409 | 105800 | 14703453500 | 51700 | 51700 | 51800 | 51700 | 485 |
| 497 | 20240409 | 105700 | 14678356600 | 51800 | 51800 | 51900 | 51700 | 597 |
| 498 | 20240409 | 105600 | 14647452200 | 51700 | 51800 | 51900 | 51700 | 588 |
| 499 | 20240409 | 105500 | 14617012400 | 51800 | 51700 | 51800 | 51600 | 2697 |
| 500 | 20240409 | 105400 | 14477500600 | 51700 | 51600 | 51800 | 51600 | 884 |
| 501 | 20240409 | 105300 | 14431794900 | 51500 | 51600 | 51700 | 51500 | 2191 |
| 502 | 20240409 | 105200 | 14318723700 | 51600 | 51300 | 51700 | 51300 | 4564 |
| 503 | 20240409 | 105100 | 14083726000 | 51300 | 51400 | 51400 | 51100 | 2324 |
| 504 | 20240409 | 105000 | 13964659800 | 51200 | 51600 | 51700 | 51100 | 5770 |
| 505 | 20240409 | 104900 | 13668222300 | 51600 | 51500 | 51600 | 51000 | 13053 |
| 506 | 20240409 | 104800 | 12999484900 | 51300 | 51700 | 51700 | 51300 | 3531 |
| 507 | 20240409 | 104700 | 12817558000 | 51700 | 51700 | 51800 | 51600 | 1748 |
| 508 | 20240409 | 104600 | 12727230800 | 51800 | 51800 | 51800 | 51500 | 4049 |
| 509 | 20240409 | 104500 | 12518051500 | 51800 | 51800 | 51900 | 51800 | 1594 |
| 510 | 20240409 | 104400 | 12435442500 | 51800 | 52100 | 52100 | 51700 | 3105 |
| 511 | 20240409 | 104300 | 12274454600 | 52100 | 52200 | 52300 | 51900 | 4227 |
| 512 | 20240409 | 104200 | 12054491700 | 52100 | 52000 | 52500 | 52000 | 3635 |
| 513 | 20240409 | 104100 | 11864730800 | 51900 | 52000 | 52200 | 51900 | 1660 |
| 514 | 20240409 | 104000 | 11778349100 | 52100 | 52100 | 52200 | 52000 | 1499 |
| 515 | 20240409 | 103900 | 11700230500 | 52100 | 52400 | 52400 | 52000 | 4959 |
| 516 | 20240409 | 103800 | 11441655700 | 52400 | 52300 | 52600 | 52300 | 5552 |
| 517 | 20240409 | 103700 | 11150594500 | 52300 | 52400 | 52400 | 52200 | 782 |
| 518 | 20240409 | 103600 | 11109696400 | 52200 | 52400 | 52400 | 52000 | 9836 |
| 519 | 20240409 | 103500 | 10597462500 | 52400 | 52400 | 52600 | 52300 | 1412 |
| 520 | 20240409 | 103400 | 10523427400 | 52400 | 52500 | 52600 | 52400 | 2469 |
| 521 | 20240409 | 103300 | 10393858000 | 52500 | 52600 | 52600 | 52400 | 1374 |
| 522 | 20240409 | 103200 | 10321728400 | 52400 | 52700 | 52700 | 52400 | 3711 |
| 523 | 20240409 | 103100 | 10127022800 | 52800 | 52700 | 52900 | 52700 | 1066 |
| 524 | 20240409 | 103000 | 10070766100 | 52700 | 52600 | 52700 | 52500 | 1651 |
| 525 | 20240409 | 102900 | 9983875700 | 52500 | 52700 | 52800 | 52400 | 5576 |
| 526 | 20240409 | 102800 | 9690589500 | 52700 | 52600 | 52900 | 52600 | 3183 |
| 527 | 20240409 | 102700 | 9522799100 | 52700 | 53100 | 53100 | 52600 | 4850 |
| 528 | 20240409 | 102600 | 9266450200 | 53100 | 53100 | 53200 | 53000 | 2653 |
| 529 | 20240409 | 102500 | 9125550900 | 53100 | 53500 | 53500 | 53100 | 2341 |
| 530 | 20240409 | 102400 | 9000917900 | 53500 | 53700 | 53700 | 53500 | 934 |
| 531 | 20240409 | 102300 | 8950860400 | 53700 | 53500 | 53800 | 53500 | 563 |
| 532 | 20240409 | 102200 | 8920681900 | 53500 | 53600 | 53600 | 53500 | 211 |
| 533 | 20240409 | 102100 | 8909391300 | 53500 | 53400 | 54000 | 53400 | 693 |
| 534 | 20240409 | 102000 | 8872196100 | 53500 | 53500 | 53500 | 53500 | 408 |
| 535 | 20240409 | 101900 | 8850368100 | 53500 | 53600 | 53600 | 53500 | 507 |
| 536 | 20240409 | 101800 | 8823222300 | 53500 | 53700 | 53700 | 53500 | 332 |
| 537 | 20240409 | 101700 | 8805432500 | 53600 | 53600 | 53700 | 53600 | 249 |
| 538 | 20240409 | 101600 | 8792081400 | 53600 | 53600 | 53700 | 53500 | 655 |
| 539 | 20240409 | 101500 | 8756986100 | 53600 | 53400 | 53600 | 53400 | 1010 |
| 540 | 20240409 | 101400 | 8703008400 | 53400 | 53300 | 53500 | 53300 | 920 |
| 541 | 20240409 | 101300 | 8653895300 | 53400 | 53400 | 53600 | 53300 | 1277 |
| 542 | 20240409 | 101200 | 8585717300 | 53400 | 53600 | 53600 | 53400 | 4732 |
| 543 | 20240409 | 101100 | 8332495100 | 53700 | 53800 | 53800 | 53600 | 3338 |
| 544 | 20240409 | 101000 | 8153197700 | 53800 | 53800 | 53900 | 53800 | 559 |
| 545 | 20240409 | 100900 | 8123110300 | 53900 | 53700 | 53900 | 53700 | 776 |
| 546 | 20240409 | 100800 | 8081398800 | 53700 | 53700 | 53700 | 53600 | 2323 |
| 547 | 20240409 | 100700 | 7956783600 | 53700 | 54100 | 54100 | 53700 | 2291 |
| 548 | 20240409 | 100600 | 7833208400 | 54200 | 54500 | 54500 | 54200 | 856 |
| 549 | 20240409 | 100500 | 7786759800 | 54400 | 54400 | 54500 | 54400 | 129 |
| 550 | 20240409 | 100400 | 7779742000 | 54400 | 54300 | 54400 | 54300 | 98 |
| 551 | 20240409 | 100300 | 7774411300 | 54300 | 54400 | 54400 | 54300 | 333 |
| 552 | 20240409 | 100200 | 7756310200 | 54400 | 54400 | 54400 | 54300 | 11 |
| 553 | 20240409 | 100100 | 7755712000 | 54300 | 54300 | 54400 | 54200 | 297 |
| 554 | 20240409 | 100000 | 7739595000 | 54400 | 54600 | 54600 | 54400 | 250 |
| 555 | 20240409 | 095900 | 7725983700 | 54600 | 54600 | 54600 | 54600 | 14 |
| 556 | 20240409 | 095800 | 7725219300 | 54600 | 54500 | 54600 | 54500 | 214 |
| 557 | 20240409 | 095700 | 7713536100 | 54400 | 54400 | 54500 | 54400 | 1168 |
| 558 | 20240409 | 095600 | 7649967100 | 54400 | 54400 | 54400 | 54400 | 222 |
| 559 | 20240409 | 095500 | 7637890300 | 54400 | 54500 | 54500 | 54400 | 107 |
| 560 | 20240409 | 095400 | 7632058900 | 54500 | 54000 | 54500 | 54000 | 1260 |
| 561 | 20240409 | 095300 | 7563814700 | 54000 | 54100 | 54100 | 54000 | 1179 |
| 562 | 20240409 | 095200 | 7500131400 | 54100 | 54200 | 54200 | 54100 | 1063 |
| 563 | 20240409 | 095100 | 7442608800 | 54300 | 54200 | 54300 | 54200 | 80 |
| 564 | 20240409 | 095000 | 7438272400 | 54100 | 54200 | 54300 | 54100 | 548 |
| 565 | 20240409 | 094900 | 7408581200 | 54300 | 54400 | 54400 | 54300 | 307 |
| 566 | 20240409 | 094800 | 7391892700 | 54300 | 54100 | 54300 | 54100 | 877 |
| 567 | 20240409 | 094700 | 7344373400 | 54100 | 54100 | 54100 | 54000 | 591 |
| 568 | 20240409 | 094600 | 7312453400 | 54000 | 54000 | 54100 | 53700 | 4233 |
| 569 | 20240409 | 094500 | 7084305400 | 54000 | 54400 | 54400 | 54000 | 1900 |
| 570 | 20240409 | 094400 | 6981337500 | 54400 | 54500 | 54600 | 54300 | 1141 |
| 571 | 20240409 | 094300 | 6919259300 | 54500 | 54500 | 54500 | 54400 | 601 |
| 572 | 20240409 | 094200 | 6886506800 | 54400 | 54600 | 54600 | 54400 | 1695 |
| 573 | 20240409 | 094100 | 6794259300 | 54600 | 54500 | 54600 | 54400 | 988 |
| 574 | 20240409 | 094000 | 6740471700 | 54400 | 54700 | 54700 | 54400 | 696 |
| 575 | 20240409 | 093900 | 6702505900 | 54700 | 54600 | 54700 | 54500 | 681 |
| 576 | 20240409 | 093800 | 6665278000 | 54600 | 54800 | 54900 | 54400 | 8489 |
| 577 | 20240409 | 093700 | 6201989900 | 54800 | 54800 | 54800 | 54700 | 243 |
| 578 | 20240409 | 093600 | 6188686000 | 54700 | 54800 | 54800 | 54600 | 539 |
| 579 | 20240409 | 093500 | 6159202200 | 54800 | 54900 | 54900 | 54700 | 929 |
| 580 | 20240409 | 093400 | 6108315600 | 54800 | 54800 | 54900 | 54800 | 262 |
| 581 | 20240409 | 093300 | 6093956300 | 54900 | 55400 | 55400 | 54900 | 956 |
| 582 | 20240409 | 093200 | 6041339500 | 55200 | 55300 | 55400 | 55200 | 346 |
| 583 | 20240409 | 093100 | 6022202700 | 55300 | 55000 | 55400 | 55000 | 1094 |
| 584 | 20240409 | 093000 | 5961851100 | 55100 | 55300 | 55300 | 55100 | 449 |
| 585 | 20240409 | 092900 | 5937097200 | 55300 | 54800 | 55300 | 54800 | 1390 |
| 586 | 20240409 | 092800 | 5860675700 | 54800 | 54800 | 55000 | 54700 | 2732 |
| 587 | 20240409 | 092700 | 5710984300 | 54800 | 55400 | 55400 | 54800 | 4441 |
| 588 | 20240409 | 092600 | 5467014200 | 55400 | 55600 | 55600 | 55400 | 1225 |
| 589 | 20240409 | 092500 | 5399079200 | 55600 | 55800 | 55900 | 55600 | 972 |
| 590 | 20240409 | 092400 | 5344888400 | 55900 | 55700 | 55900 | 55700 | 927 |
| 591 | 20240409 | 092300 | 5293105400 | 55800 | 55700 | 55900 | 55700 | 2197 |
| 592 | 20240409 | 092200 | 5170463000 | 55700 | 55600 | 55800 | 55600 | 700 |
| 593 | 20240409 | 092100 | 5131488000 | 55600 | 55200 | 55600 | 55200 | 3616 |
| 594 | 20240409 | 092000 | 4931007300 | 55200 | 55300 | 55300 | 55100 | 493 |
| 595 | 20240409 | 091900 | 4903789700 | 55300 | 55200 | 55300 | 55200 | 780 |
| 596 | 20240409 | 091800 | 4860662400 | 55200 | 55000 | 55300 | 55000 | 898 |
| 597 | 20240409 | 091700 | 4811208400 | 55000 | 54900 | 55000 | 54900 | 440 |
| 598 | 20240409 | 091600 | 4787014000 | 54900 | 55100 | 55100 | 54800 | 1335 |
| 599 | 20240409 | 091500 | 4713732500 | 55100 | 55300 | 55300 | 54900 | 2338 |
| 600 | 20240409 | 091400 | 4584964800 | 55100 | 54500 | 55400 | 54500 | 6389 |
| 601 | 20240409 | 091300 | 4234026800 | 54500 | 54800 | 55100 | 54500 | 3458 |
| 602 | 20240409 | 091200 | 4044886200 | 54800 | 55300 | 55400 | 54800 | 6738 |
| 603 | 20240409 | 091100 | 3673005200 | 55300 | 55300 | 55500 | 55300 | 724 |
| 604 | 20240409 | 091000 | 3632952000 | 55300 | 55800 | 55900 | 55200 | 7522 |
| 605 | 20240409 | 090900 | 3215004400 | 55900 | 55700 | 55900 | 55600 | 2882 |
| 606 | 20240409 | 090800 | 3054221300 | 55700 | 55200 | 55800 | 55200 | 4368 |
| 607 | 20240409 | 090700 | 2812409300 | 55200 | 55600 | 55700 | 55200 | 8427 |
| 608 | 20240409 | 090600 | 2345654200 | 55400 | 55400 | 55900 | 55400 | 9049 |
| 609 | 20240409 | 090500 | 1842493700 | 55400 | 55600 | 55700 | 55200 | 5113 |
| 610 | 20240409 | 090400 | 1559320400 | 55600 | 55300 | 55700 | 55000 | 5274 |
| 611 | 20240409 | 090300 | 1267280500 | 55100 | 55000 | 55300 | 54900 | 4015 |
| 612 | 20240409 | 090200 | 1046373200 | 55000 | 55000 | 55700 | 54900 | 6920 |
| 613 | 20240409 | 090100 | 663961800 | 54900 | 55200 | 55200 | 53600 | 6260 |
| 614 | 20240409 | 090000 | 321236800 | 55200 | 53600 | 55200 | 53600 | 5798 |