37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 193200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 3 | 20240415 | 193100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 4 | 20240415 | 193000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 5 | 20240415 | 192900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 6 | 20240415 | 192800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 7 | 20240415 | 192700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 8 | 20240415 | 192600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 9 | 20240415 | 192500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 10 | 20240415 | 192400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 11 | 20240415 | 192300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 12 | 20240415 | 192200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 13 | 20240415 | 192100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 14 | 20240415 | 192000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 15 | 20240415 | 191900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 16 | 20240415 | 191800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 17 | 20240415 | 191700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 18 | 20240415 | 191600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 19 | 20240415 | 191500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 20 | 20240415 | 191400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 21 | 20240415 | 191300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 22 | 20240415 | 191200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 23 | 20240415 | 191100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 24 | 20240415 | 191000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 25 | 20240415 | 190900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 26 | 20240415 | 190800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 27 | 20240415 | 190700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 28 | 20240415 | 190600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 29 | 20240415 | 190500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 30 | 20240415 | 190400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 31 | 20240415 | 190300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 32 | 20240415 | 190200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 33 | 20240415 | 190100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 34 | 20240415 | 190000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 35 | 20240415 | 185900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 36 | 20240415 | 185800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 37 | 20240415 | 185700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 38 | 20240415 | 185600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 39 | 20240415 | 185500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 40 | 20240415 | 185400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 41 | 20240415 | 185300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 42 | 20240415 | 185200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 43 | 20240415 | 185100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 44 | 20240415 | 185000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 45 | 20240415 | 184900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 46 | 20240415 | 184800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 47 | 20240415 | 184700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 48 | 20240415 | 184600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 49 | 20240415 | 184500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 50 | 20240415 | 184400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 51 | 20240415 | 184300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 52 | 20240415 | 184200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 53 | 20240415 | 184100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 54 | 20240415 | 184000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 55 | 20240415 | 183900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 56 | 20240415 | 183800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 57 | 20240415 | 183700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 58 | 20240415 | 183600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 59 | 20240415 | 183500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 60 | 20240415 | 183400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 61 | 20240415 | 183300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 62 | 20240415 | 183200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 63 | 20240415 | 183100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 64 | 20240415 | 183000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 65 | 20240415 | 182900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 66 | 20240415 | 182800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 67 | 20240415 | 182700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 68 | 20240415 | 182600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 69 | 20240415 | 182500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 70 | 20240415 | 182400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 71 | 20240415 | 182300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 72 | 20240415 | 182200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 73 | 20240415 | 182100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 74 | 20240415 | 182000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 75 | 20240415 | 181900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 76 | 20240415 | 181800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 77 | 20240415 | 181700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 78 | 20240415 | 181600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 79 | 20240415 | 181500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 80 | 20240415 | 181400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 81 | 20240415 | 181300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 82 | 20240415 | 181200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 83 | 20240415 | 181100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 84 | 20240415 | 181000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 85 | 20240415 | 180900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 86 | 20240415 | 180800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 87 | 20240415 | 180700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 88 | 20240415 | 180600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 89 | 20240415 | 180500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 90 | 20240415 | 180400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 91 | 20240415 | 180300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 92 | 20240415 | 180200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 93 | 20240415 | 180100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 94 | 20240415 | 180000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 95 | 20240415 | 175900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 96 | 20240415 | 175800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 97 | 20240415 | 175700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 98 | 20240415 | 175600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 99 | 20240415 | 175500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 100 | 20240415 | 175400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 101 | 20240415 | 175300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 102 | 20240415 | 175200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 103 | 20240415 | 175100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 104 | 20240415 | 175000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 105 | 20240415 | 174900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 106 | 20240415 | 174800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 107 | 20240415 | 174700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 108 | 20240415 | 174600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 109 | 20240415 | 174500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 110 | 20240415 | 174400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 111 | 20240415 | 174300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 112 | 20240415 | 174200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 113 | 20240415 | 174100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 114 | 20240415 | 174000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 115 | 20240415 | 173900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 116 | 20240415 | 173800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 117 | 20240415 | 173700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 118 | 20240415 | 173600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 119 | 20240415 | 173500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 120 | 20240415 | 173400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 121 | 20240415 | 173300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 122 | 20240415 | 173200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 123 | 20240415 | 173100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 124 | 20240415 | 173000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 125 | 20240415 | 172900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 126 | 20240415 | 172800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 127 | 20240415 | 172700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 128 | 20240415 | 172600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 129 | 20240415 | 172500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 130 | 20240415 | 172400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 131 | 20240415 | 172300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 132 | 20240415 | 172200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 133 | 20240415 | 172100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 134 | 20240415 | 172000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 135 | 20240415 | 171900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 136 | 20240415 | 171800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 137 | 20240415 | 171700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 138 | 20240415 | 171600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 139 | 20240415 | 171500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 140 | 20240415 | 171400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 141 | 20240415 | 171300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 142 | 20240415 | 171200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 143 | 20240415 | 171100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 144 | 20240415 | 171000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 145 | 20240415 | 170900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 146 | 20240415 | 170800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 147 | 20240415 | 170700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 148 | 20240415 | 170600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 149 | 20240415 | 170500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 150 | 20240415 | 170400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 151 | 20240415 | 170300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 152 | 20240415 | 170200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 153 | 20240415 | 170100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 154 | 20240415 | 170000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 155 | 20240415 | 165900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 156 | 20240415 | 165800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 157 | 20240415 | 165700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 158 | 20240415 | 165600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 159 | 20240415 | 165500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 160 | 20240415 | 165400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 161 | 20240415 | 165300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 162 | 20240415 | 165200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 163 | 20240415 | 165100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 164 | 20240415 | 165000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 165 | 20240415 | 164900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 166 | 20240415 | 164800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 167 | 20240415 | 164700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 168 | 20240415 | 164600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 169 | 20240415 | 164500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 170 | 20240415 | 164400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 171 | 20240415 | 164300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 172 | 20240415 | 164200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 173 | 20240415 | 164100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 174 | 20240415 | 164000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 175 | 20240415 | 163900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 176 | 20240415 | 163800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 177 | 20240415 | 163700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 178 | 20240415 | 163600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 179 | 20240415 | 163500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 180 | 20240415 | 163400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 181 | 20240415 | 163300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 182 | 20240415 | 163200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 183 | 20240415 | 163100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 184 | 20240415 | 163000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 185 | 20240415 | 162900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 186 | 20240415 | 162800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 187 | 20240415 | 162700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 188 | 20240415 | 162600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 189 | 20240415 | 162500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 190 | 20240415 | 162400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 191 | 20240415 | 162300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 192 | 20240415 | 162200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 193 | 20240415 | 162100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 194 | 20240415 | 162000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 195 | 20240415 | 161900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 196 | 20240415 | 161800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 197 | 20240415 | 161700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 198 | 20240415 | 161600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 199 | 20240415 | 161500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 200 | 20240415 | 161400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 201 | 20240415 | 161300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 202 | 20240415 | 161200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 203 | 20240415 | 161100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 204 | 20240415 | 161000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 205 | 20240415 | 160900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 206 | 20240415 | 160800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 207 | 20240415 | 160700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 208 | 20240415 | 160600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 209 | 20240415 | 160500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 210 | 20240415 | 160400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 211 | 20240415 | 160300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 212 | 20240415 | 160200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 213 | 20240415 | 160100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 214 | 20240415 | 160000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 215 | 20240415 | 155900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 216 | 20240415 | 155800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 217 | 20240415 | 155700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 218 | 20240415 | 155600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 219 | 20240415 | 155500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 220 | 20240415 | 155400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 221 | 20240415 | 155300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 222 | 20240415 | 155200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 223 | 20240415 | 155100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 224 | 20240415 | 155000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 225 | 20240415 | 154900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 226 | 20240415 | 154800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 227 | 20240415 | 154700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 228 | 20240415 | 154600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 229 | 20240415 | 154500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 230 | 20240415 | 154400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 231 | 20240415 | 154300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 232 | 20240415 | 154200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 233 | 20240415 | 154100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 234 | 20240415 | 154000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 235 | 20240415 | 153900 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 236 | 20240415 | 153800 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 237 | 20240415 | 153700 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 238 | 20240415 | 153600 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 239 | 20240415 | 153500 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 240 | 20240415 | 153400 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 241 | 20240415 | 153300 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 242 | 20240415 | 153200 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 243 | 20240415 | 153100 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 0 |
| 244 | 20240415 | 153000 | 76053273800 | 151000 | 151000 | 151000 | 151000 | 21993 |
| 245 | 20240415 | 152900 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 246 | 20240415 | 152800 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 247 | 20240415 | 152700 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 248 | 20240415 | 152600 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 249 | 20240415 | 152500 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 250 | 20240415 | 152400 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 251 | 20240415 | 152300 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 252 | 20240415 | 152200 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 253 | 20240415 | 152100 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 254 | 20240415 | 152000 | 72732330800 | 151600 | 151600 | 151600 | 151600 | 0 |
| 255 | 20240415 | 151900 | 72732330800 | 151600 | 151600 | 151800 | 151300 | 3634 |
| 256 | 20240415 | 151800 | 72181705300 | 151700 | 151700 | 152100 | 151500 | 8728 |
| 257 | 20240415 | 151700 | 70858072800 | 151700 | 151800 | 152000 | 151700 | 3841 |
| 258 | 20240415 | 151600 | 70274893100 | 151800 | 151900 | 151900 | 151800 | 1808 |
| 259 | 20240415 | 151500 | 70000306600 | 151900 | 151800 | 151900 | 151700 | 3498 |
| 260 | 20240415 | 151400 | 69469244400 | 151700 | 151700 | 151800 | 151600 | 1903 |
| 261 | 20240415 | 151300 | 69180559900 | 151800 | 151700 | 151800 | 151700 | 2070 |
| 262 | 20240415 | 151200 | 68866525600 | 151800 | 151900 | 152000 | 151700 | 2480 |
| 263 | 20240415 | 151100 | 68490038100 | 151900 | 151900 | 152100 | 151800 | 2075 |
| 264 | 20240415 | 151000 | 68174824400 | 152000 | 152100 | 152100 | 151900 | 2861 |
| 265 | 20240415 | 150900 | 67740075800 | 152000 | 152000 | 152100 | 151900 | 3139 |
| 266 | 20240415 | 150800 | 67262879400 | 152000 | 152100 | 152200 | 152000 | 2201 |
| 267 | 20240415 | 150700 | 66928117300 | 152100 | 152100 | 152200 | 152000 | 6309 |
| 268 | 20240415 | 150600 | 65968981300 | 152200 | 152200 | 152300 | 152100 | 3243 |
| 269 | 20240415 | 150500 | 65475628200 | 152200 | 152200 | 152300 | 152100 | 2331 |
| 270 | 20240415 | 150400 | 65120869000 | 152200 | 152200 | 152300 | 152200 | 1819 |
| 271 | 20240415 | 150300 | 64843938000 | 152200 | 152400 | 152500 | 152200 | 2397 |
| 272 | 20240415 | 150200 | 64478875300 | 152400 | 152500 | 152600 | 152400 | 3718 |
| 273 | 20240415 | 150100 | 63911972600 | 152600 | 152600 | 152700 | 152500 | 3835 |
| 274 | 20240415 | 150000 | 63327005300 | 152700 | 152600 | 152800 | 152600 | 1679 |
| 275 | 20240415 | 145900 | 63070757300 | 152600 | 152600 | 152700 | 152600 | 1543 |
| 276 | 20240415 | 145800 | 62835260600 | 152600 | 152700 | 152800 | 152600 | 1942 |
| 277 | 20240415 | 145700 | 62538822900 | 152800 | 152700 | 152800 | 152700 | 2495 |
| 278 | 20240415 | 145600 | 62157820900 | 152800 | 152900 | 152900 | 152700 | 2582 |
| 279 | 20240415 | 145500 | 61763288900 | 152900 | 152900 | 153000 | 152900 | 894 |
| 280 | 20240415 | 145400 | 61626594000 | 152900 | 153000 | 153100 | 152900 | 3569 |
| 281 | 20240415 | 145300 | 61080708000 | 153000 | 153100 | 153200 | 153000 | 1149 |
| 282 | 20240415 | 145200 | 60904800300 | 153100 | 153100 | 153200 | 153100 | 1523 |
| 283 | 20240415 | 145100 | 60671582400 | 153100 | 153200 | 153200 | 153100 | 744 |
| 284 | 20240415 | 145000 | 60557667000 | 153100 | 153100 | 153300 | 153000 | 1824 |
| 285 | 20240415 | 144900 | 60278410100 | 153200 | 153000 | 153200 | 153000 | 1066 |
| 286 | 20240415 | 144800 | 60115182300 | 153000 | 153000 | 153100 | 153000 | 1231 |
| 287 | 20240415 | 144700 | 59926781900 | 153000 | 153100 | 153100 | 153000 | 1041 |
| 288 | 20240415 | 144600 | 59767472200 | 153100 | 153100 | 153200 | 153000 | 1427 |
| 289 | 20240415 | 144500 | 59549054000 | 153100 | 153200 | 153300 | 153100 | 1167 |
| 290 | 20240415 | 144400 | 59370264500 | 153300 | 153100 | 153300 | 153100 | 1142 |
| 291 | 20240415 | 144300 | 59195352800 | 153100 | 153000 | 153200 | 153000 | 1316 |
| 292 | 20240415 | 144200 | 58993885300 | 153100 | 152900 | 153100 | 152900 | 1369 |
| 293 | 20240415 | 144100 | 58784486200 | 152900 | 152900 | 153000 | 152800 | 501 |
| 294 | 20240415 | 144000 | 58707881700 | 152900 | 152800 | 152900 | 152800 | 979 |
| 295 | 20240415 | 143900 | 58558227700 | 152800 | 152900 | 152900 | 152800 | 1086 |
| 296 | 20240415 | 143800 | 58392261500 | 152900 | 152900 | 153000 | 152800 | 1590 |
| 297 | 20240415 | 143700 | 58149242200 | 152800 | 153100 | 153100 | 152800 | 6885 |
| 298 | 20240415 | 143600 | 57096025100 | 153100 | 153200 | 153200 | 153000 | 3114 |
| 299 | 20240415 | 143500 | 56619319700 | 153200 | 153200 | 153300 | 153100 | 1755 |
| 300 | 20240415 | 143400 | 56350526700 | 153200 | 153200 | 153300 | 153200 | 1074 |
| 301 | 20240415 | 143300 | 56185974500 | 153200 | 153300 | 153400 | 153200 | 1364 |
| 302 | 20240415 | 143200 | 55976870400 | 153300 | 153400 | 153400 | 153300 | 614 |
| 303 | 20240415 | 143100 | 55882727700 | 153300 | 153400 | 153500 | 153300 | 1526 |
| 304 | 20240415 | 143000 | 55648660900 | 153400 | 153600 | 153700 | 153400 | 2531 |
| 305 | 20240415 | 142900 | 55260093200 | 153600 | 153700 | 153700 | 153600 | 524 |
| 306 | 20240415 | 142800 | 55179604100 | 153600 | 153700 | 153800 | 153600 | 916 |
| 307 | 20240415 | 142700 | 55038842200 | 153700 | 153700 | 153800 | 153700 | 689 |
| 308 | 20240415 | 142600 | 54932940100 | 153700 | 153800 | 153800 | 153700 | 610 |
| 309 | 20240415 | 142500 | 54839176400 | 153700 | 153800 | 153900 | 153700 | 927 |
| 310 | 20240415 | 142400 | 54696632500 | 153800 | 153800 | 154000 | 153800 | 702 |
| 311 | 20240415 | 142300 | 54588658700 | 153900 | 154000 | 154100 | 153800 | 913 |
| 312 | 20240415 | 142200 | 54448134800 | 154000 | 154000 | 154100 | 154000 | 333 |
| 313 | 20240415 | 142100 | 54396851400 | 154000 | 154100 | 154100 | 154000 | 442 |
| 314 | 20240415 | 142000 | 54328782400 | 154100 | 154100 | 154200 | 154000 | 486 |
| 315 | 20240415 | 141900 | 54253892600 | 154100 | 154200 | 154400 | 154100 | 367 |
| 316 | 20240415 | 141800 | 54197288300 | 154200 | 154400 | 154500 | 154200 | 719 |
| 317 | 20240415 | 141700 | 54086350800 | 154400 | 154100 | 154500 | 154000 | 529 |
| 318 | 20240415 | 141600 | 54004762200 | 154100 | 154000 | 154200 | 154000 | 1009 |
| 319 | 20240415 | 141500 | 53849278500 | 154100 | 154000 | 154100 | 154000 | 903 |
| 320 | 20240415 | 141400 | 53710202300 | 154000 | 154000 | 154100 | 153900 | 1203 |
| 321 | 20240415 | 141300 | 53524949600 | 154100 | 153800 | 154100 | 153800 | 2139 |
| 322 | 20240415 | 141200 | 53195704600 | 153800 | 153600 | 153800 | 153600 | 1358 |
| 323 | 20240415 | 141100 | 52986865500 | 153600 | 153700 | 153800 | 153600 | 917 |
| 324 | 20240415 | 141000 | 52845930100 | 153700 | 153700 | 153800 | 153700 | 729 |
| 325 | 20240415 | 140900 | 52733881500 | 153700 | 153700 | 153800 | 153600 | 1290 |
| 326 | 20240415 | 140800 | 52535639000 | 153700 | 153700 | 153700 | 153600 | 442 |
| 327 | 20240415 | 140700 | 52467731600 | 153700 | 153700 | 153800 | 153700 | 224 |
| 328 | 20240415 | 140600 | 52433302600 | 153700 | 153800 | 153900 | 153700 | 827 |
| 329 | 20240415 | 140500 | 52306122700 | 153800 | 153800 | 153900 | 153800 | 283 |
| 330 | 20240415 | 140400 | 52262595500 | 153800 | 153700 | 153900 | 153700 | 1002 |
| 331 | 20240415 | 140300 | 52108446500 | 153700 | 153500 | 153800 | 153500 | 1628 |
| 332 | 20240415 | 140200 | 51858314400 | 153500 | 153600 | 153600 | 153500 | 465 |
| 333 | 20240415 | 140100 | 51786916300 | 153600 | 153600 | 153700 | 153600 | 758 |
| 334 | 20240415 | 140000 | 51670480300 | 153600 | 153600 | 153700 | 153600 | 687 |
| 335 | 20240415 | 135900 | 51564942100 | 153600 | 153700 | 153700 | 153600 | 428 |
| 336 | 20240415 | 135800 | 51499178800 | 153700 | 153700 | 153800 | 153700 | 678 |
| 337 | 20240415 | 135700 | 51394955200 | 153800 | 153800 | 153900 | 153700 | 559 |
| 338 | 20240415 | 135600 | 51308981100 | 153800 | 153900 | 153900 | 153800 | 539 |
| 339 | 20240415 | 135500 | 51226077200 | 153800 | 153800 | 153900 | 153800 | 460 |
| 340 | 20240415 | 135400 | 51155327900 | 153800 | 153700 | 153900 | 153700 | 1196 |
| 341 | 20240415 | 135300 | 50971389700 | 153600 | 153700 | 153800 | 153600 | 671 |
| 342 | 20240415 | 135200 | 50868256600 | 153700 | 153700 | 153800 | 153700 | 617 |
| 343 | 20240415 | 135100 | 50773420700 | 153700 | 153900 | 153900 | 153700 | 1491 |
| 344 | 20240415 | 135000 | 50544114800 | 153800 | 153900 | 154000 | 153800 | 1407 |
| 345 | 20240415 | 134900 | 50327671600 | 153900 | 153900 | 154000 | 153900 | 652 |
| 346 | 20240415 | 134800 | 50227322100 | 154000 | 154000 | 154100 | 153900 | 460 |
| 347 | 20240415 | 134700 | 50156480300 | 154100 | 154000 | 154100 | 154000 | 221 |
| 348 | 20240415 | 134600 | 50122444800 | 154000 | 153900 | 154000 | 153800 | 1893 |
| 349 | 20240415 | 134500 | 49831063900 | 153900 | 153900 | 154000 | 153900 | 686 |
| 350 | 20240415 | 134400 | 49725486100 | 154000 | 154000 | 154100 | 153900 | 885 |
| 351 | 20240415 | 134300 | 49589196800 | 154000 | 154000 | 154100 | 154000 | 293 |
| 352 | 20240415 | 134200 | 49544074400 | 154000 | 154000 | 154100 | 154000 | 675 |
| 353 | 20240415 | 134100 | 49440115200 | 154000 | 154100 | 154200 | 154000 | 968 |
| 354 | 20240415 | 134000 | 49290993300 | 154100 | 154200 | 154200 | 154100 | 382 |
| 355 | 20240415 | 133900 | 49232124700 | 154100 | 154100 | 154200 | 154000 | 519 |
| 356 | 20240415 | 133800 | 49152146700 | 154100 | 154100 | 154300 | 154100 | 591 |
| 357 | 20240415 | 133700 | 49061033900 | 154100 | 154200 | 154200 | 154100 | 1057 |
| 358 | 20240415 | 133600 | 48898108900 | 154200 | 154200 | 154300 | 154200 | 594 |
| 359 | 20240415 | 133500 | 48806508900 | 154200 | 154500 | 154500 | 154200 | 633 |
| 360 | 20240415 | 133400 | 48708773500 | 154500 | 154500 | 154600 | 154500 | 491 |
| 361 | 20240415 | 133300 | 48632902300 | 154500 | 154800 | 154800 | 154500 | 679 |
| 362 | 20240415 | 133200 | 48527941700 | 154700 | 155200 | 155200 | 154700 | 1232 |
| 363 | 20240415 | 133100 | 48337026800 | 155200 | 155400 | 155500 | 155200 | 1386 |
| 364 | 20240415 | 133000 | 48121739800 | 155500 | 154800 | 155500 | 154800 | 2252 |
| 365 | 20240415 | 132900 | 47772198700 | 154700 | 154900 | 155000 | 154700 | 1631 |
| 366 | 20240415 | 132800 | 47519757400 | 154900 | 155100 | 155100 | 154800 | 1061 |
| 367 | 20240415 | 132700 | 47355308700 | 155000 | 154600 | 155100 | 154600 | 2207 |
| 368 | 20240415 | 132600 | 47013435400 | 154600 | 154300 | 154700 | 154200 | 1953 |
| 369 | 20240415 | 132500 | 46711773900 | 154200 | 154000 | 154300 | 154000 | 1182 |
| 370 | 20240415 | 132400 | 46529574400 | 154000 | 153800 | 154100 | 153700 | 619 |
| 371 | 20240415 | 132300 | 46434303400 | 153800 | 153800 | 153900 | 153700 | 455 |
| 372 | 20240415 | 132200 | 46364340800 | 154000 | 154000 | 154100 | 153800 | 961 |
| 373 | 20240415 | 132100 | 46216392900 | 154000 | 153900 | 154000 | 153900 | 523 |
| 374 | 20240415 | 132000 | 46135859400 | 153900 | 153900 | 154000 | 153900 | 1125 |
| 375 | 20240415 | 131900 | 45962665700 | 153800 | 153700 | 153800 | 153600 | 869 |
| 376 | 20240415 | 131800 | 45829068100 | 153700 | 153700 | 153800 | 153500 | 754 |
| 377 | 20240415 | 131700 | 45713195400 | 153700 | 153200 | 153800 | 153200 | 1022 |
| 378 | 20240415 | 131600 | 45556424700 | 153200 | 153100 | 153300 | 153000 | 1448 |
| 379 | 20240415 | 131500 | 45334684600 | 153100 | 153100 | 153200 | 153100 | 456 |
| 380 | 20240415 | 131400 | 45264866700 | 153200 | 153100 | 153300 | 153100 | 241 |
| 381 | 20240415 | 131300 | 45227947300 | 153100 | 153200 | 153300 | 153100 | 808 |
| 382 | 20240415 | 131200 | 45104168800 | 153200 | 153300 | 153400 | 153200 | 729 |
| 383 | 20240415 | 131100 | 44992399200 | 153300 | 153200 | 153400 | 153200 | 659 |
| 384 | 20240415 | 131000 | 44891346900 | 153300 | 153100 | 153300 | 153000 | 818 |
| 385 | 20240415 | 130900 | 44766056400 | 153000 | 152800 | 153100 | 152700 | 1932 |
| 386 | 20240415 | 130800 | 44470738700 | 152800 | 153000 | 153100 | 152800 | 3703 |
| 387 | 20240415 | 130700 | 43904327200 | 153100 | 153000 | 153100 | 153000 | 672 |
| 388 | 20240415 | 130600 | 43801492200 | 153000 | 153100 | 153200 | 153000 | 1275 |
| 389 | 20240415 | 130500 | 43606308000 | 153100 | 153200 | 153200 | 153100 | 1133 |
| 390 | 20240415 | 130400 | 43432826800 | 153100 | 153200 | 153200 | 153000 | 3131 |
| 391 | 20240415 | 130300 | 42953501900 | 153200 | 153300 | 153400 | 153200 | 3102 |
| 392 | 20240415 | 130200 | 42478152600 | 153400 | 153400 | 153500 | 153300 | 1211 |
| 393 | 20240415 | 130100 | 42292407500 | 153500 | 153500 | 153600 | 153400 | 1985 |
| 394 | 20240415 | 130000 | 41987703100 | 153500 | 153500 | 153600 | 153500 | 809 |
| 395 | 20240415 | 125900 | 41863506600 | 153600 | 153600 | 153600 | 153500 | 715 |
| 396 | 20240415 | 125800 | 41753733100 | 153500 | 153600 | 153600 | 153500 | 613 |
| 397 | 20240415 | 125700 | 41659628900 | 153600 | 153600 | 153700 | 153500 | 879 |
| 398 | 20240415 | 125600 | 41524617000 | 153600 | 153700 | 153700 | 153600 | 1467 |
| 399 | 20240415 | 125500 | 41299262400 | 153600 | 153600 | 153700 | 153600 | 572 |
| 400 | 20240415 | 125400 | 41211378100 | 153600 | 153700 | 153700 | 153600 | 931 |
| 401 | 20240415 | 125300 | 41068315600 | 153700 | 153800 | 153800 | 153600 | 959 |
| 402 | 20240415 | 125200 | 40920912600 | 153700 | 153800 | 153800 | 153700 | 715 |
| 403 | 20240415 | 125100 | 40810972200 | 153800 | 153800 | 153900 | 153800 | 1040 |
| 404 | 20240415 | 125000 | 40650991900 | 153800 | 154000 | 154100 | 153800 | 3056 |
| 405 | 20240415 | 124900 | 40180492100 | 154000 | 154100 | 154100 | 154000 | 761 |
| 406 | 20240415 | 124800 | 40063286500 | 154100 | 154100 | 154100 | 154000 | 553 |
| 407 | 20240415 | 124700 | 39978101600 | 154100 | 154000 | 154100 | 154000 | 459 |
| 408 | 20240415 | 124600 | 39907402800 | 154000 | 154000 | 154100 | 154000 | 563 |
| 409 | 20240415 | 124500 | 39820683600 | 154000 | 154100 | 154100 | 154000 | 364 |
| 410 | 20240415 | 124400 | 39764623100 | 154000 | 154100 | 154100 | 154000 | 572 |
| 411 | 20240415 | 124300 | 39676512400 | 154100 | 154000 | 154100 | 154000 | 925 |
| 412 | 20240415 | 124200 | 39534030100 | 154100 | 154100 | 154100 | 154000 | 431 |
| 413 | 20240415 | 124100 | 39467647100 | 154000 | 154000 | 154100 | 154000 | 934 |
| 414 | 20240415 | 124000 | 39323800600 | 154000 | 154100 | 154200 | 154000 | 1283 |
| 415 | 20240415 | 123900 | 39126124000 | 154100 | 154200 | 154200 | 154100 | 465 |
| 416 | 20240415 | 123800 | 39054464500 | 154200 | 154100 | 154200 | 154100 | 745 |
| 417 | 20240415 | 123700 | 38939659200 | 154200 | 154200 | 154200 | 154100 | 289 |
| 418 | 20240415 | 123600 | 38895112600 | 154200 | 154300 | 154300 | 154100 | 528 |
| 419 | 20240415 | 123500 | 38813715400 | 154200 | 154300 | 154300 | 154200 | 829 |
| 420 | 20240415 | 123400 | 38685876100 | 154200 | 154200 | 154300 | 154200 | 239 |
| 421 | 20240415 | 123300 | 38649022200 | 154200 | 154300 | 154300 | 154200 | 304 |
| 422 | 20240415 | 123200 | 38602134600 | 154200 | 154200 | 154300 | 154200 | 343 |
| 423 | 20240415 | 123100 | 38549239500 | 154300 | 154200 | 154300 | 154200 | 343 |
| 424 | 20240415 | 123000 | 38496345900 | 154200 | 154300 | 154300 | 154200 | 439 |
| 425 | 20240415 | 122900 | 38428623400 | 154200 | 154200 | 154300 | 154200 | 553 |
| 426 | 20240415 | 122800 | 38343325800 | 154200 | 154300 | 154300 | 154200 | 455 |
| 427 | 20240415 | 122700 | 38273133700 | 154200 | 154200 | 154300 | 154100 | 905 |
| 428 | 20240415 | 122600 | 38133595300 | 154200 | 154200 | 154200 | 154100 | 775 |
| 429 | 20240415 | 122500 | 38014127700 | 154100 | 154100 | 154200 | 154100 | 665 |
| 430 | 20240415 | 122400 | 37911618600 | 154100 | 154100 | 154200 | 154100 | 431 |
| 431 | 20240415 | 122300 | 37845196000 | 154100 | 154200 | 154200 | 154100 | 344 |
| 432 | 20240415 | 122200 | 37792181900 | 154200 | 154100 | 154200 | 154000 | 273 |
| 433 | 20240415 | 122100 | 37750119800 | 154100 | 154000 | 154200 | 154000 | 1570 |
| 434 | 20240415 | 122000 | 37508220500 | 154100 | 154000 | 154100 | 154000 | 523 |
| 435 | 20240415 | 121900 | 37427672600 | 154100 | 154100 | 154100 | 154000 | 657 |
| 436 | 20240415 | 121800 | 37326471000 | 154000 | 154000 | 154100 | 154000 | 394 |
| 437 | 20240415 | 121700 | 37265790000 | 154000 | 154000 | 154100 | 154000 | 723 |
| 438 | 20240415 | 121600 | 37154435700 | 154000 | 154000 | 154100 | 154000 | 1086 |
| 439 | 20240415 | 121500 | 36987190400 | 154000 | 154100 | 154100 | 154000 | 760 |
| 440 | 20240415 | 121400 | 36870144000 | 154100 | 154100 | 154100 | 154000 | 675 |
| 441 | 20240415 | 121300 | 36766177100 | 154100 | 154100 | 154200 | 154000 | 1008 |
| 442 | 20240415 | 121200 | 36610879700 | 154100 | 154100 | 154200 | 154100 | 727 |
| 443 | 20240415 | 121100 | 36498845200 | 154100 | 154100 | 154200 | 154100 | 908 |
| 444 | 20240415 | 121000 | 36358915700 | 154200 | 154200 | 154200 | 154100 | 849 |
| 445 | 20240415 | 120900 | 36228048300 | 154200 | 154200 | 154300 | 154200 | 579 |
| 446 | 20240415 | 120800 | 36138764700 | 154300 | 154300 | 154300 | 154200 | 1331 |
| 447 | 20240415 | 120700 | 35933473800 | 154300 | 154300 | 154400 | 154300 | 795 |
| 448 | 20240415 | 120600 | 35810803300 | 154300 | 154300 | 154400 | 154300 | 456 |
| 449 | 20240415 | 120500 | 35740439600 | 154300 | 154400 | 154500 | 154300 | 950 |
| 450 | 20240415 | 120400 | 35593784600 | 154400 | 154400 | 154400 | 154400 | 409 |
| 451 | 20240415 | 120300 | 35530635000 | 154400 | 154500 | 154500 | 154400 | 319 |
| 452 | 20240415 | 120200 | 35481371600 | 154500 | 154500 | 154600 | 154400 | 583 |
| 453 | 20240415 | 120100 | 35391298300 | 154500 | 154500 | 154600 | 154500 | 323 |
| 454 | 20240415 | 120000 | 35341391800 | 154500 | 154600 | 154600 | 154500 | 580 |
| 455 | 20240415 | 115900 | 35251767200 | 154500 | 154500 | 154600 | 154400 | 1487 |
| 456 | 20240415 | 115800 | 35021984800 | 154400 | 154500 | 154600 | 154400 | 816 |
| 457 | 20240415 | 115700 | 34895928300 | 154500 | 154500 | 154600 | 154500 | 362 |
| 458 | 20240415 | 115600 | 34839993900 | 154400 | 154600 | 154600 | 154400 | 508 |
| 459 | 20240415 | 115500 | 34761513600 | 154500 | 154600 | 154600 | 154500 | 343 |
| 460 | 20240415 | 115400 | 34708515200 | 154600 | 154500 | 154600 | 154500 | 346 |
| 461 | 20240415 | 115300 | 34655051100 | 154500 | 154600 | 154600 | 154500 | 357 |
| 462 | 20240415 | 115200 | 34599883100 | 154600 | 154600 | 154700 | 154500 | 355 |
| 463 | 20240415 | 115100 | 34545019400 | 154500 | 154600 | 154700 | 154500 | 283 |
| 464 | 20240415 | 115000 | 34501278100 | 154600 | 154500 | 154700 | 154400 | 2409 |
| 465 | 20240415 | 114900 | 34128879700 | 154500 | 154600 | 154600 | 154500 | 547 |
| 466 | 20240415 | 114800 | 34044364900 | 154500 | 154400 | 154600 | 154400 | 710 |
| 467 | 20240415 | 114700 | 33934677600 | 154400 | 154500 | 154500 | 154400 | 474 |
| 468 | 20240415 | 114600 | 33861473200 | 154500 | 154500 | 154600 | 154400 | 605 |
| 469 | 20240415 | 114500 | 33767999200 | 154500 | 154500 | 154600 | 154500 | 396 |
| 470 | 20240415 | 114400 | 33706811900 | 154500 | 154500 | 154600 | 154500 | 333 |
| 471 | 20240415 | 114300 | 33655362000 | 154500 | 154500 | 154600 | 154400 | 1227 |
| 472 | 20240415 | 114200 | 33465803000 | 154400 | 154400 | 154500 | 154400 | 345 |
| 473 | 20240415 | 114100 | 33412531800 | 154500 | 154500 | 154500 | 154300 | 458 |
| 474 | 20240415 | 114000 | 33341817800 | 154400 | 154500 | 154500 | 154300 | 801 |
| 475 | 20240415 | 113900 | 33218148800 | 154500 | 154400 | 154600 | 154300 | 1160 |
| 476 | 20240415 | 113800 | 33039025100 | 154400 | 154500 | 154500 | 154400 | 2089 |
| 477 | 20240415 | 113700 | 32716417800 | 154500 | 154600 | 154600 | 154500 | 2573 |
| 478 | 20240415 | 113600 | 32318886600 | 154500 | 154600 | 154700 | 154500 | 576 |
| 479 | 20240415 | 113500 | 32229872300 | 154600 | 154600 | 154700 | 154500 | 1156 |
| 480 | 20240415 | 113400 | 32051169300 | 154600 | 154700 | 154700 | 154600 | 597 |
| 481 | 20240415 | 113300 | 31958865600 | 154600 | 154600 | 154700 | 154600 | 852 |
| 482 | 20240415 | 113200 | 31827144400 | 154700 | 154600 | 154800 | 154600 | 829 |
| 483 | 20240415 | 113100 | 31698948900 | 154600 | 154700 | 154700 | 154600 | 908 |
| 484 | 20240415 | 113000 | 31558501400 | 154700 | 154600 | 154700 | 154600 | 590 |
| 485 | 20240415 | 112900 | 31467275900 | 154700 | 154700 | 154800 | 154700 | 1007 |
| 486 | 20240415 | 112800 | 31311491300 | 154800 | 154900 | 154900 | 154700 | 939 |
| 487 | 20240415 | 112700 | 31166200600 | 154900 | 154800 | 154900 | 154800 | 322 |
| 488 | 20240415 | 112600 | 31116351600 | 154800 | 154800 | 154900 | 154800 | 1405 |
| 489 | 20240415 | 112500 | 30898850400 | 154900 | 154900 | 154900 | 154800 | 304 |
| 490 | 20240415 | 112400 | 30851775500 | 154900 | 154800 | 154900 | 154800 | 1048 |
| 491 | 20240415 | 112300 | 30689513200 | 154800 | 154800 | 154900 | 154800 | 1143 |
| 492 | 20240415 | 112200 | 30512522200 | 154800 | 154900 | 155000 | 154800 | 716 |
| 493 | 20240415 | 112100 | 30401618000 | 155000 | 155000 | 155000 | 154900 | 1294 |
| 494 | 20240415 | 112000 | 30201159900 | 155000 | 155100 | 155100 | 155000 | 623 |
| 495 | 20240415 | 111900 | 30104592700 | 155000 | 155000 | 155100 | 155000 | 232 |
| 496 | 20240415 | 111800 | 30068629500 | 155000 | 155100 | 155100 | 155000 | 786 |
| 497 | 20240415 | 111700 | 29946741000 | 155000 | 155000 | 155100 | 155000 | 378 |
| 498 | 20240415 | 111600 | 29888148300 | 155100 | 155000 | 155100 | 155000 | 666 |
| 499 | 20240415 | 111500 | 29784917000 | 155000 | 155100 | 155100 | 155000 | 2789 |
| 500 | 20240415 | 111400 | 29352615700 | 155000 | 155200 | 155200 | 155000 | 319 |
| 501 | 20240415 | 111300 | 29303149200 | 155100 | 155100 | 155200 | 155100 | 314 |
| 502 | 20240415 | 111200 | 29254446800 | 155100 | 155000 | 155300 | 155000 | 1843 |
| 503 | 20240415 | 111100 | 28968465000 | 155100 | 155100 | 155200 | 155000 | 410 |
| 504 | 20240415 | 111000 | 28904875400 | 155100 | 155200 | 155200 | 155000 | 882 |
| 505 | 20240415 | 110900 | 28768111700 | 155100 | 155200 | 155200 | 155000 | 1095 |
| 506 | 20240415 | 110800 | 28598276900 | 155100 | 155100 | 155200 | 155100 | 433 |
| 507 | 20240415 | 110700 | 28531112600 | 155100 | 155100 | 155200 | 155100 | 648 |
| 508 | 20240415 | 110600 | 28430587800 | 155100 | 155200 | 155200 | 155100 | 342 |
| 509 | 20240415 | 110500 | 28377533000 | 155100 | 155200 | 155200 | 155100 | 765 |
| 510 | 20240415 | 110400 | 28258836900 | 155200 | 155100 | 155200 | 155100 | 547 |
| 511 | 20240415 | 110300 | 28173974100 | 155100 | 155200 | 155200 | 155100 | 623 |
| 512 | 20240415 | 110200 | 28077336500 | 155200 | 155100 | 155200 | 155100 | 381 |
| 513 | 20240415 | 110100 | 28018228700 | 155100 | 155200 | 155200 | 155100 | 529 |
| 514 | 20240415 | 110000 | 27936167500 | 155200 | 155200 | 155300 | 155200 | 392 |
| 515 | 20240415 | 105900 | 27875325400 | 155200 | 155200 | 155300 | 155200 | 336 |
| 516 | 20240415 | 105800 | 27823177700 | 155200 | 155100 | 155200 | 155100 | 628 |
| 517 | 20240415 | 105700 | 27725736200 | 155200 | 155100 | 155200 | 155100 | 1670 |
| 518 | 20240415 | 105600 | 27466640700 | 155100 | 155200 | 155200 | 155100 | 439 |
| 519 | 20240415 | 105500 | 27398544600 | 155100 | 155200 | 155300 | 155100 | 500 |
| 520 | 20240415 | 105400 | 27320951500 | 155200 | 155100 | 155400 | 155100 | 393 |
| 521 | 20240415 | 105300 | 27259958600 | 155100 | 155200 | 155200 | 155100 | 366 |
| 522 | 20240415 | 105200 | 27203181600 | 155200 | 155200 | 155300 | 155100 | 417 |
| 523 | 20240415 | 105100 | 27138465200 | 155200 | 155200 | 155200 | 155100 | 1120 |
| 524 | 20240415 | 105000 | 26964662300 | 155100 | 155300 | 155300 | 155100 | 520 |
| 525 | 20240415 | 104900 | 26883979400 | 155300 | 155300 | 155400 | 155200 | 1397 |
| 526 | 20240415 | 104800 | 26667010900 | 155300 | 155400 | 155500 | 155300 | 480 |
| 527 | 20240415 | 104700 | 26592431100 | 155400 | 155500 | 155500 | 155400 | 229 |
| 528 | 20240415 | 104600 | 26556844000 | 155400 | 155600 | 155600 | 155400 | 379 |
| 529 | 20240415 | 104500 | 26497924600 | 155600 | 155700 | 155800 | 155600 | 612 |
| 530 | 20240415 | 104400 | 26402620300 | 155700 | 156000 | 156100 | 155700 | 1150 |
| 531 | 20240415 | 104300 | 26223281700 | 156000 | 156200 | 156300 | 156000 | 541 |
| 532 | 20240415 | 104200 | 26138837100 | 156300 | 156100 | 156300 | 155900 | 512 |
| 533 | 20240415 | 104100 | 26058920000 | 156200 | 156000 | 156200 | 156000 | 552 |
| 534 | 20240415 | 104000 | 25972766700 | 156100 | 156000 | 156200 | 156000 | 405 |
| 535 | 20240415 | 103900 | 25909556100 | 156000 | 155400 | 156100 | 155400 | 1541 |
| 536 | 20240415 | 103800 | 25669561600 | 155400 | 155400 | 155500 | 155300 | 711 |
| 537 | 20240415 | 103700 | 25559093200 | 155300 | 155300 | 155500 | 155300 | 678 |
| 538 | 20240415 | 103600 | 25453738100 | 155300 | 155400 | 155600 | 155300 | 375 |
| 539 | 20240415 | 103500 | 25395464700 | 155300 | 155400 | 155500 | 155300 | 594 |
| 540 | 20240415 | 103400 | 25303181000 | 155300 | 155400 | 155400 | 155300 | 471 |
| 541 | 20240415 | 103300 | 25230013800 | 155300 | 155400 | 155500 | 155300 | 886 |
| 542 | 20240415 | 103200 | 25092310400 | 155500 | 155500 | 155600 | 155100 | 739 |
| 543 | 20240415 | 103100 | 24977505800 | 155600 | 155300 | 155600 | 155300 | 934 |
| 544 | 20240415 | 103000 | 24832350800 | 155300 | 155200 | 155300 | 155100 | 773 |
| 545 | 20240415 | 102900 | 24712329500 | 155100 | 155000 | 155200 | 155000 | 737 |
| 546 | 20240415 | 102800 | 24598004200 | 155200 | 155100 | 155200 | 155000 | 813 |
| 547 | 20240415 | 102700 | 24471899100 | 155100 | 155100 | 155200 | 155000 | 909 |
| 548 | 20240415 | 102600 | 24330878300 | 155100 | 154900 | 155200 | 154800 | 1581 |
| 549 | 20240415 | 102500 | 24085729000 | 154800 | 154800 | 155000 | 154800 | 915 |
| 550 | 20240415 | 102400 | 23944039800 | 154900 | 154900 | 155000 | 154800 | 822 |
| 551 | 20240415 | 102300 | 23816711800 | 154900 | 155000 | 155000 | 154900 | 988 |
| 552 | 20240415 | 102200 | 23663658300 | 155000 | 155000 | 155100 | 154900 | 897 |
| 553 | 20240415 | 102100 | 23524605900 | 155000 | 154900 | 155000 | 154900 | 1303 |
| 554 | 20240415 | 102000 | 23322687600 | 155000 | 155000 | 155100 | 154900 | 1217 |
| 555 | 20240415 | 101900 | 23134075700 | 155000 | 155000 | 155100 | 155000 | 1221 |
| 556 | 20240415 | 101800 | 22944812600 | 155100 | 155000 | 155100 | 155000 | 1415 |
| 557 | 20240415 | 101700 | 22725471100 | 155100 | 155000 | 155100 | 155000 | 1134 |
| 558 | 20240415 | 101600 | 22549693300 | 155000 | 155100 | 155200 | 155000 | 3876 |
| 559 | 20240415 | 101500 | 21948731700 | 155100 | 155200 | 155200 | 155100 | 1165 |
| 560 | 20240415 | 101400 | 21768024500 | 155200 | 155200 | 155200 | 155100 | 505 |
| 561 | 20240415 | 101300 | 21689689700 | 155200 | 155100 | 155200 | 155100 | 822 |
| 562 | 20240415 | 101200 | 21562187700 | 155100 | 155200 | 155300 | 155100 | 495 |
| 563 | 20240415 | 101100 | 21485387000 | 155200 | 155200 | 155300 | 155200 | 1994 |
| 564 | 20240415 | 101000 | 21175911600 | 155200 | 155600 | 155600 | 155200 | 1753 |
| 565 | 20240415 | 100900 | 20903594400 | 155500 | 155600 | 155600 | 155500 | 256 |
| 566 | 20240415 | 100800 | 20863783600 | 155500 | 155700 | 155700 | 155500 | 690 |
| 567 | 20240415 | 100700 | 20756420300 | 155700 | 155700 | 155800 | 155600 | 460 |
| 568 | 20240415 | 100600 | 20684822900 | 155800 | 155500 | 155800 | 155500 | 528 |
| 569 | 20240415 | 100500 | 20602639400 | 155600 | 155300 | 155800 | 155300 | 782 |
| 570 | 20240415 | 100400 | 20480975100 | 155300 | 155700 | 155700 | 155300 | 598 |
| 571 | 20240415 | 100300 | 20388078000 | 155700 | 155400 | 155700 | 155300 | 1027 |
| 572 | 20240415 | 100200 | 20228448100 | 155300 | 155300 | 155400 | 155300 | 383 |
| 573 | 20240415 | 100100 | 20168965000 | 155300 | 155300 | 155400 | 155300 | 746 |
| 574 | 20240415 | 100000 | 20053107100 | 155300 | 155300 | 155400 | 155300 | 598 |
| 575 | 20240415 | 095900 | 19960216800 | 155300 | 155400 | 155400 | 155300 | 553 |
| 576 | 20240415 | 095800 | 19874312300 | 155500 | 155700 | 155700 | 155300 | 2162 |
| 577 | 20240415 | 095700 | 19538089800 | 155700 | 155800 | 155800 | 155600 | 536 |
| 578 | 20240415 | 095600 | 19454630200 | 155800 | 155700 | 155800 | 155500 | 746 |
| 579 | 20240415 | 095500 | 19338470100 | 155800 | 155500 | 155900 | 155400 | 1464 |
| 580 | 20240415 | 095400 | 19110640200 | 155500 | 155500 | 155600 | 155500 | 447 |
| 581 | 20240415 | 095300 | 19041131600 | 155500 | 155400 | 155600 | 155400 | 1412 |
| 582 | 20240415 | 095200 | 18821566500 | 155500 | 155400 | 155500 | 155400 | 659 |
| 583 | 20240415 | 095100 | 18719134600 | 155500 | 155500 | 155600 | 155400 | 1186 |
| 584 | 20240415 | 095000 | 18534727300 | 155500 | 155600 | 155600 | 155500 | 1785 |
| 585 | 20240415 | 094900 | 18257142600 | 155500 | 155700 | 155700 | 155500 | 640 |
| 586 | 20240415 | 094800 | 18157571500 | 155700 | 155600 | 155700 | 155500 | 663 |
| 587 | 20240415 | 094700 | 18054413100 | 155600 | 155900 | 156000 | 155500 | 1084 |
| 588 | 20240415 | 094600 | 17885618400 | 156000 | 156000 | 156100 | 155900 | 1929 |
| 589 | 20240415 | 094500 | 17584717800 | 156000 | 156100 | 156200 | 156000 | 1171 |
| 590 | 20240415 | 094400 | 17401945900 | 156100 | 156600 | 156700 | 156100 | 1217 |
| 591 | 20240415 | 094300 | 17211634300 | 156500 | 156600 | 156700 | 156500 | 1005 |
| 592 | 20240415 | 094200 | 17054183800 | 156600 | 156300 | 156800 | 156300 | 619 |
| 593 | 20240415 | 094100 | 16957303300 | 156300 | 156200 | 156400 | 156200 | 620 |
| 594 | 20240415 | 094000 | 16860392500 | 156200 | 156300 | 156400 | 156100 | 914 |
| 595 | 20240415 | 093900 | 16717625900 | 156300 | 156700 | 156800 | 156300 | 682 |
| 596 | 20240415 | 093800 | 16610862800 | 156700 | 157000 | 157000 | 156700 | 1237 |
| 597 | 20240415 | 093700 | 16416839800 | 157000 | 156700 | 157000 | 156600 | 642 |
| 598 | 20240415 | 093600 | 16316183300 | 156700 | 156000 | 156700 | 156000 | 2097 |
| 599 | 20240415 | 093500 | 15988692100 | 156000 | 156000 | 156100 | 156000 | 937 |
| 600 | 20240415 | 093400 | 15842485600 | 156000 | 156100 | 156200 | 156000 | 1026 |
| 601 | 20240415 | 093300 | 15682387000 | 156100 | 156100 | 156200 | 156000 | 1318 |
| 602 | 20240415 | 093200 | 15476691200 | 156100 | 156400 | 156600 | 156100 | 2939 |
| 603 | 20240415 | 093100 | 15017101200 | 156300 | 156300 | 156400 | 156200 | 1770 |
| 604 | 20240415 | 093000 | 14740444200 | 156300 | 156300 | 156400 | 156200 | 1389 |
| 605 | 20240415 | 092900 | 14523428400 | 156300 | 156000 | 156300 | 156000 | 2167 |
| 606 | 20240415 | 092800 | 14184933300 | 156100 | 155600 | 156100 | 155600 | 1444 |
| 607 | 20240415 | 092700 | 13959983400 | 155600 | 155200 | 155700 | 155200 | 1525 |
| 608 | 20240415 | 092600 | 13722805900 | 155300 | 155100 | 155400 | 155000 | 2274 |
| 609 | 20240415 | 092500 | 13369886200 | 155000 | 155100 | 155200 | 155000 | 1693 |
| 610 | 20240415 | 092400 | 13107320000 | 155100 | 155100 | 155200 | 155000 | 1320 |
| 611 | 20240415 | 092300 | 12902624500 | 155100 | 155100 | 155200 | 155100 | 1600 |
| 612 | 20240415 | 092200 | 12654457400 | 155200 | 155100 | 155300 | 155000 | 3015 |
| 613 | 20240415 | 092100 | 12186823000 | 155100 | 155100 | 155500 | 155000 | 3722 |
| 614 | 20240415 | 092000 | 11609123700 | 155100 | 155300 | 155300 | 155000 | 5976 |
| 615 | 20240415 | 091900 | 10682271000 | 155200 | 155600 | 155600 | 155200 | 3368 |
| 616 | 20240415 | 091800 | 10159043200 | 155500 | 155700 | 155700 | 155400 | 2586 |
| 617 | 20240415 | 091700 | 9756830000 | 155500 | 156000 | 156200 | 155500 | 3904 |
| 618 | 20240415 | 091600 | 9148267300 | 156000 | 156700 | 156800 | 156000 | 6590 |
| 619 | 20240415 | 091500 | 8117562000 | 156700 | 156800 | 157200 | 156700 | 2735 |
| 620 | 20240415 | 091400 | 7688291700 | 156800 | 156900 | 157000 | 156700 | 1635 |
| 621 | 20240415 | 091300 | 7431855900 | 156900 | 156900 | 157400 | 156700 | 2333 |
| 622 | 20240415 | 091200 | 7065768900 | 156900 | 156800 | 157400 | 156600 | 2149 |
| 623 | 20240415 | 091100 | 6728512500 | 156800 | 157800 | 157800 | 156500 | 6935 |
| 624 | 20240415 | 091000 | 5638131900 | 157800 | 157800 | 158400 | 157700 | 3747 |
| 625 | 20240415 | 090900 | 5046474400 | 157800 | 157800 | 157900 | 157600 | 2173 |
| 626 | 20240415 | 090800 | 4703759900 | 157800 | 158000 | 158000 | 157700 | 2408 |
| 627 | 20240415 | 090700 | 4323695400 | 158000 | 158000 | 158400 | 157900 | 1121 |
| 628 | 20240415 | 090600 | 4146512900 | 158100 | 157900 | 158800 | 157800 | 2622 |
| 629 | 20240415 | 090500 | 3731777100 | 157800 | 158300 | 158300 | 157700 | 3364 |
| 630 | 20240415 | 090400 | 3200239000 | 158300 | 158300 | 158800 | 158200 | 1313 |
| 631 | 20240415 | 090300 | 2992190700 | 158500 | 159200 | 159200 | 158000 | 2487 |
| 632 | 20240415 | 090200 | 2597820100 | 159100 | 159400 | 159600 | 159100 | 1729 |
| 633 | 20240415 | 090100 | 2322310300 | 159400 | 158000 | 159600 | 157600 | 6562 |
| 634 | 20240415 | 090000 | 1280631100 | 158000 | 157700 | 158600 | 157600 | 7566 |