34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 3 | 20240405 | 184100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 4 | 20240405 | 184000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 5 | 20240405 | 183900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 6 | 20240405 | 183800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 7 | 20240405 | 183700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 8 | 20240405 | 183600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 9 | 20240405 | 183500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 10 | 20240405 | 183400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 11 | 20240405 | 183300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 12 | 20240405 | 183200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 13 | 20240405 | 183100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 14 | 20240405 | 183000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 15 | 20240405 | 182900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 16 | 20240405 | 182800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 17 | 20240405 | 182700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 18 | 20240405 | 182600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 19 | 20240405 | 182500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 20 | 20240405 | 182400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 21 | 20240405 | 182300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 22 | 20240405 | 182200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 23 | 20240405 | 182100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 24 | 20240405 | 182000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 25 | 20240405 | 181900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 26 | 20240405 | 181800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 27 | 20240405 | 181700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 28 | 20240405 | 181600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 29 | 20240405 | 181500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 30 | 20240405 | 181400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 31 | 20240405 | 181300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 32 | 20240405 | 181200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 33 | 20240405 | 181100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 34 | 20240405 | 181000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 35 | 20240405 | 180900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 36 | 20240405 | 180800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 37 | 20240405 | 180700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 38 | 20240405 | 180600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 39 | 20240405 | 180500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 40 | 20240405 | 180400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 41 | 20240405 | 180300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 42 | 20240405 | 180200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 43 | 20240405 | 180100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 44 | 20240405 | 180000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 45 | 20240405 | 175900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 46 | 20240405 | 175800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 47 | 20240405 | 175700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 48 | 20240405 | 175600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 49 | 20240405 | 175500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 50 | 20240405 | 175400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 51 | 20240405 | 175300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 52 | 20240405 | 175200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 53 | 20240405 | 175100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 54 | 20240405 | 175000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 55 | 20240405 | 174900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 56 | 20240405 | 174800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 57 | 20240405 | 174700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 58 | 20240405 | 174600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 59 | 20240405 | 174500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 60 | 20240405 | 174400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 61 | 20240405 | 174300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 62 | 20240405 | 174200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 63 | 20240405 | 174100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 64 | 20240405 | 174000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 65 | 20240405 | 173900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 66 | 20240405 | 173800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 67 | 20240405 | 173700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 68 | 20240405 | 173600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 69 | 20240405 | 173500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 70 | 20240405 | 173400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 71 | 20240405 | 173300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 72 | 20240405 | 173200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 73 | 20240405 | 173100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 74 | 20240405 | 173000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 75 | 20240405 | 172900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 76 | 20240405 | 172800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 77 | 20240405 | 172700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 78 | 20240405 | 172600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 79 | 20240405 | 172500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 80 | 20240405 | 172400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 81 | 20240405 | 172300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 82 | 20240405 | 172200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 83 | 20240405 | 172100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 84 | 20240405 | 172000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 85 | 20240405 | 171900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 86 | 20240405 | 171800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 87 | 20240405 | 171700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 88 | 20240405 | 171600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 89 | 20240405 | 171500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 90 | 20240405 | 171400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 91 | 20240405 | 171300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 92 | 20240405 | 171200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 93 | 20240405 | 171100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 94 | 20240405 | 171000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 95 | 20240405 | 170900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 96 | 20240405 | 170800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 97 | 20240405 | 170700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 98 | 20240405 | 170600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 99 | 20240405 | 170500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 100 | 20240405 | 170400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 101 | 20240405 | 170300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 102 | 20240405 | 170200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 103 | 20240405 | 170100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 104 | 20240405 | 170000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 105 | 20240405 | 165900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 106 | 20240405 | 165800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 107 | 20240405 | 165700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 108 | 20240405 | 165600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 109 | 20240405 | 165500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 110 | 20240405 | 165400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 111 | 20240405 | 165300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 112 | 20240405 | 165200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 113 | 20240405 | 165100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 114 | 20240405 | 165000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 115 | 20240405 | 164900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 116 | 20240405 | 164800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 117 | 20240405 | 164700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 118 | 20240405 | 164600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 119 | 20240405 | 164500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 120 | 20240405 | 164400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 121 | 20240405 | 164300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 122 | 20240405 | 164200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 123 | 20240405 | 164100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 124 | 20240405 | 164000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 125 | 20240405 | 163900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 126 | 20240405 | 163800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 127 | 20240405 | 163700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 128 | 20240405 | 163600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 129 | 20240405 | 163500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 130 | 20240405 | 163400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 131 | 20240405 | 163300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 132 | 20240405 | 163200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 133 | 20240405 | 163100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 134 | 20240405 | 163000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 135 | 20240405 | 162900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 136 | 20240405 | 162800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 137 | 20240405 | 162700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 138 | 20240405 | 162600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 139 | 20240405 | 162500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 140 | 20240405 | 162400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 141 | 20240405 | 162300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 142 | 20240405 | 162200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 143 | 20240405 | 162100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 144 | 20240405 | 162000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 145 | 20240405 | 161900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 146 | 20240405 | 161800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 147 | 20240405 | 161700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 148 | 20240405 | 161600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 149 | 20240405 | 161500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 150 | 20240405 | 161400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 151 | 20240405 | 161300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 152 | 20240405 | 161200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 153 | 20240405 | 161100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 154 | 20240405 | 161000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 155 | 20240405 | 160900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 156 | 20240405 | 160800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 157 | 20240405 | 160700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 158 | 20240405 | 160600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 159 | 20240405 | 160500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 160 | 20240405 | 160400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 161 | 20240405 | 160300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 162 | 20240405 | 160200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 163 | 20240405 | 160100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 164 | 20240405 | 160000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 165 | 20240405 | 155900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 166 | 20240405 | 155800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 167 | 20240405 | 155700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 168 | 20240405 | 155600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 169 | 20240405 | 155500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 170 | 20240405 | 155400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 171 | 20240405 | 155300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 172 | 20240405 | 155200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 173 | 20240405 | 155100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 174 | 20240405 | 155000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 175 | 20240405 | 154900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 176 | 20240405 | 154800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 177 | 20240405 | 154700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 178 | 20240405 | 154600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 179 | 20240405 | 154500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 180 | 20240405 | 154400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 181 | 20240405 | 154300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 182 | 20240405 | 154200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 183 | 20240405 | 154100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 184 | 20240405 | 154000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 185 | 20240405 | 153900 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 186 | 20240405 | 153800 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 187 | 20240405 | 153700 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 188 | 20240405 | 153600 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 189 | 20240405 | 153500 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 190 | 20240405 | 153400 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 191 | 20240405 | 153300 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 192 | 20240405 | 153200 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 193 | 20240405 | 153100 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 0 |
| 194 | 20240405 | 153000 | 20929272700 | 151800 | 151800 | 151800 | 151800 | 3767 |
| 195 | 20240405 | 152900 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 196 | 20240405 | 152800 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 197 | 20240405 | 152700 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 198 | 20240405 | 152600 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 199 | 20240405 | 152500 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 200 | 20240405 | 152400 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 201 | 20240405 | 152300 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 202 | 20240405 | 152200 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 203 | 20240405 | 152100 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 204 | 20240405 | 152000 | 20357442100 | 152000 | 152000 | 152000 | 152000 | 0 |
| 205 | 20240405 | 151900 | 20357442100 | 152000 | 151800 | 152000 | 151700 | 602 |
| 206 | 20240405 | 151800 | 20266033500 | 151600 | 151800 | 151800 | 151500 | 1124 |
| 207 | 20240405 | 151700 | 20095595400 | 151800 | 151900 | 152000 | 151800 | 921 |
| 208 | 20240405 | 151600 | 19955762900 | 152100 | 152000 | 152100 | 151800 | 433 |
| 209 | 20240405 | 151500 | 19890015600 | 151800 | 151900 | 152000 | 151800 | 919 |
| 210 | 20240405 | 151400 | 19750464400 | 151900 | 152000 | 152100 | 151900 | 408 |
| 211 | 20240405 | 151300 | 19688455700 | 152000 | 151900 | 152100 | 151900 | 448 |
| 212 | 20240405 | 151200 | 19620381500 | 151900 | 152100 | 152100 | 151800 | 690 |
| 213 | 20240405 | 151100 | 19515528300 | 152100 | 152100 | 152200 | 152100 | 286 |
| 214 | 20240405 | 151000 | 19472021300 | 152200 | 152200 | 152300 | 152100 | 345 |
| 215 | 20240405 | 150900 | 19419517500 | 152200 | 152300 | 152300 | 152100 | 148 |
| 216 | 20240405 | 150800 | 19396997900 | 152200 | 152300 | 152300 | 152200 | 416 |
| 217 | 20240405 | 150700 | 19333651500 | 152400 | 152400 | 152400 | 152300 | 231 |
| 218 | 20240405 | 150600 | 19298467600 | 152400 | 152400 | 152400 | 152300 | 196 |
| 219 | 20240405 | 150500 | 19268609900 | 152400 | 152500 | 152500 | 152300 | 110 |
| 220 | 20240405 | 150400 | 19251841800 | 152300 | 152300 | 152400 | 152300 | 69 |
| 221 | 20240405 | 150300 | 19241333000 | 152300 | 152200 | 152400 | 152200 | 292 |
| 222 | 20240405 | 150200 | 19196870600 | 152200 | 152100 | 152300 | 152000 | 168 |
| 223 | 20240405 | 150100 | 19171306000 | 152100 | 152100 | 152300 | 151900 | 236 |
| 224 | 20240405 | 150000 | 19135414400 | 152000 | 152200 | 152300 | 152000 | 393 |
| 225 | 20240405 | 145900 | 19075638500 | 152200 | 152300 | 152300 | 152200 | 315 |
| 226 | 20240405 | 145800 | 19027689300 | 152500 | 152400 | 152500 | 152300 | 139 |
| 227 | 20240405 | 145700 | 19006498400 | 152400 | 151900 | 152400 | 151800 | 582 |
| 228 | 20240405 | 145600 | 18918030700 | 151900 | 152000 | 152000 | 151900 | 308 |
| 229 | 20240405 | 145500 | 18871238700 | 152000 | 152100 | 152200 | 151900 | 1276 |
| 230 | 20240405 | 145400 | 18677284000 | 152200 | 152200 | 152300 | 152200 | 247 |
| 231 | 20240405 | 145300 | 18639688400 | 152300 | 152400 | 152400 | 152300 | 249 |
| 232 | 20240405 | 145200 | 18601749800 | 152400 | 152600 | 152600 | 152400 | 293 |
| 233 | 20240405 | 145100 | 18557068900 | 152600 | 152600 | 152600 | 152500 | 178 |
| 234 | 20240405 | 145000 | 18529921400 | 152500 | 152900 | 152900 | 152500 | 393 |
| 235 | 20240405 | 144900 | 18469932100 | 152700 | 152700 | 152900 | 152600 | 259 |
| 236 | 20240405 | 144800 | 18430376700 | 152700 | 153000 | 153000 | 152500 | 369 |
| 237 | 20240405 | 144700 | 18374067400 | 152500 | 153000 | 153100 | 152500 | 1251 |
| 238 | 20240405 | 144600 | 18182924800 | 153000 | 153000 | 153100 | 153000 | 149 |
| 239 | 20240405 | 144500 | 18160120500 | 153000 | 153000 | 153100 | 153000 | 197 |
| 240 | 20240405 | 144400 | 18129977300 | 153100 | 152900 | 153100 | 152900 | 936 |
| 241 | 20240405 | 144300 | 17986790900 | 152900 | 153000 | 153100 | 152800 | 340 |
| 242 | 20240405 | 144200 | 17934806900 | 152900 | 153000 | 153100 | 152900 | 282 |
| 243 | 20240405 | 144100 | 17891665500 | 153000 | 152600 | 153100 | 152500 | 1311 |
| 244 | 20240405 | 144000 | 17691351800 | 152600 | 152700 | 152700 | 152500 | 311 |
| 245 | 20240405 | 143900 | 17643890600 | 152700 | 152600 | 152800 | 152500 | 299 |
| 246 | 20240405 | 143800 | 17598235900 | 152500 | 152400 | 152800 | 152400 | 860 |
| 247 | 20240405 | 143700 | 17467002300 | 152300 | 151900 | 152300 | 151800 | 543 |
| 248 | 20240405 | 143600 | 17384374200 | 151800 | 151900 | 152000 | 151800 | 218 |
| 249 | 20240405 | 143500 | 17351267700 | 151900 | 152500 | 152500 | 151900 | 611 |
| 250 | 20240405 | 143400 | 17258210000 | 152500 | 152000 | 152700 | 151800 | 2044 |
| 251 | 20240405 | 143300 | 16946728200 | 152200 | 151500 | 152200 | 151400 | 420 |
| 252 | 20240405 | 143200 | 16882962200 | 151500 | 152200 | 152200 | 151400 | 390 |
| 253 | 20240405 | 143100 | 16823755100 | 152300 | 151300 | 152500 | 151300 | 1976 |
| 254 | 20240405 | 143000 | 16523659500 | 151300 | 151400 | 151500 | 151300 | 1509 |
| 255 | 20240405 | 142900 | 16295284200 | 151400 | 151500 | 151500 | 151400 | 916 |
| 256 | 20240405 | 142800 | 16156561000 | 151400 | 151500 | 151500 | 151400 | 558 |
| 257 | 20240405 | 142700 | 16072062700 | 151500 | 151700 | 151700 | 151500 | 2861 |
| 258 | 20240405 | 142600 | 15638608500 | 151600 | 151900 | 151900 | 151500 | 3096 |
| 259 | 20240405 | 142500 | 15169233200 | 151800 | 151900 | 151900 | 151800 | 390 |
| 260 | 20240405 | 142400 | 15109994400 | 151900 | 151700 | 151900 | 151700 | 187 |
| 261 | 20240405 | 142300 | 15081591800 | 151700 | 151800 | 152000 | 151700 | 1198 |
| 262 | 20240405 | 142200 | 14899669100 | 151800 | 152000 | 152000 | 151800 | 903 |
| 263 | 20240405 | 142100 | 14762523900 | 152000 | 152200 | 152200 | 152000 | 890 |
| 264 | 20240405 | 142000 | 14627199800 | 152300 | 152300 | 152500 | 152300 | 300 |
| 265 | 20240405 | 141900 | 14581498700 | 152500 | 152400 | 152500 | 152400 | 268 |
| 266 | 20240405 | 141800 | 14540633600 | 152400 | 152400 | 152500 | 152400 | 367 |
| 267 | 20240405 | 141700 | 14484698800 | 152500 | 152400 | 152500 | 152400 | 199 |
| 268 | 20240405 | 141600 | 14454368500 | 152500 | 152500 | 152500 | 152400 | 132 |
| 269 | 20240405 | 141500 | 14434238600 | 152500 | 152400 | 152500 | 152300 | 248 |
| 270 | 20240405 | 141400 | 14396445900 | 152300 | 152400 | 152400 | 152300 | 110 |
| 271 | 20240405 | 141300 | 14379685400 | 152400 | 152300 | 152400 | 152300 | 35 |
| 272 | 20240405 | 141200 | 14374352600 | 152300 | 152300 | 152300 | 152200 | 93 |
| 273 | 20240405 | 141100 | 14360193300 | 152300 | 152300 | 152400 | 152300 | 239 |
| 274 | 20240405 | 141000 | 14323780600 | 152300 | 152200 | 152400 | 152200 | 495 |
| 275 | 20240405 | 140900 | 14248409000 | 152200 | 152100 | 152200 | 152000 | 30 |
| 276 | 20240405 | 140800 | 14243847000 | 152100 | 152200 | 152200 | 152000 | 121 |
| 277 | 20240405 | 140700 | 14225443800 | 152100 | 152000 | 152100 | 152000 | 156 |
| 278 | 20240405 | 140600 | 14201721300 | 152000 | 151900 | 152100 | 151900 | 115 |
| 279 | 20240405 | 140500 | 14184236700 | 152000 | 152000 | 152000 | 152000 | 110 |
| 280 | 20240405 | 140400 | 14167516700 | 152000 | 152000 | 152100 | 152000 | 111 |
| 281 | 20240405 | 140300 | 14150643700 | 152000 | 152100 | 152100 | 152000 | 270 |
| 282 | 20240405 | 140200 | 14109591300 | 152000 | 152000 | 152000 | 152000 | 74 |
| 283 | 20240405 | 140100 | 14098343300 | 151900 | 152000 | 152000 | 151900 | 1257 |
| 284 | 20240405 | 140000 | 13907282400 | 152000 | 152100 | 152100 | 152000 | 170 |
| 285 | 20240405 | 135900 | 13881437700 | 152100 | 152100 | 152100 | 152000 | 394 |
| 286 | 20240405 | 135800 | 13821516200 | 152100 | 152100 | 152100 | 152100 | 248 |
| 287 | 20240405 | 135700 | 13783795400 | 152100 | 152200 | 152200 | 152100 | 51 |
| 288 | 20240405 | 135600 | 13776037300 | 152200 | 152100 | 152200 | 152100 | 216 |
| 289 | 20240405 | 135500 | 13743183000 | 152100 | 152200 | 152200 | 152100 | 985 |
| 290 | 20240405 | 135400 | 13593282900 | 152200 | 152200 | 152300 | 152200 | 36 |
| 291 | 20240405 | 135300 | 13587803200 | 152200 | 152200 | 152500 | 152200 | 120 |
| 292 | 20240405 | 135200 | 13569538300 | 152200 | 152400 | 152400 | 152200 | 281 |
| 293 | 20240405 | 135100 | 13526753300 | 152300 | 152400 | 152400 | 152300 | 422 |
| 294 | 20240405 | 135000 | 13462476100 | 152400 | 152500 | 152500 | 152400 | 642 |
| 295 | 20240405 | 134900 | 13364582900 | 152500 | 152600 | 152600 | 152500 | 63 |
| 296 | 20240405 | 134800 | 13354971400 | 152600 | 152600 | 152600 | 152500 | 103 |
| 297 | 20240405 | 134700 | 13339256800 | 152500 | 152600 | 152600 | 152500 | 157 |
| 298 | 20240405 | 134600 | 13315310500 | 152600 | 152500 | 152600 | 152500 | 159 |
| 299 | 20240405 | 134500 | 13291062000 | 152500 | 152500 | 152600 | 152500 | 156 |
| 300 | 20240405 | 134400 | 13267264900 | 152600 | 152700 | 152700 | 152600 | 226 |
| 301 | 20240405 | 134300 | 13232776200 | 152700 | 152700 | 152700 | 152700 | 49 |
| 302 | 20240405 | 134200 | 13225293900 | 152700 | 152600 | 152700 | 152600 | 47 |
| 303 | 20240405 | 134100 | 13218120200 | 152700 | 152700 | 152700 | 152600 | 343 |
| 304 | 20240405 | 134000 | 13165745200 | 152700 | 152700 | 152700 | 152700 | 69 |
| 305 | 20240405 | 133900 | 13155208900 | 152700 | 152600 | 152700 | 152600 | 25 |
| 306 | 20240405 | 133800 | 13151391500 | 152600 | 152600 | 152700 | 152600 | 273 |
| 307 | 20240405 | 133700 | 13109709600 | 152600 | 152600 | 152700 | 152600 | 135 |
| 308 | 20240405 | 133600 | 13089107500 | 152600 | 152600 | 152600 | 152600 | 25 |
| 309 | 20240405 | 133500 | 13085292500 | 152700 | 152700 | 152700 | 152600 | 168 |
| 310 | 20240405 | 133400 | 13059652900 | 152700 | 152600 | 152700 | 152600 | 264 |
| 311 | 20240405 | 133300 | 13019362200 | 152600 | 152700 | 152700 | 152600 | 48 |
| 312 | 20240405 | 133200 | 13012035500 | 152600 | 152600 | 152600 | 152500 | 83 |
| 313 | 20240405 | 133100 | 12999371100 | 152600 | 152700 | 152700 | 152600 | 111 |
| 314 | 20240405 | 133000 | 12982431100 | 152700 | 152700 | 152800 | 152700 | 41 |
| 315 | 20240405 | 132900 | 12976169000 | 152600 | 152600 | 152600 | 152500 | 159 |
| 316 | 20240405 | 132800 | 12951909900 | 152600 | 152500 | 152600 | 152500 | 346 |
| 317 | 20240405 | 132700 | 12899142000 | 152600 | 152600 | 152600 | 152500 | 93 |
| 318 | 20240405 | 132600 | 12884954700 | 152500 | 152900 | 153000 | 152500 | 91 |
| 319 | 20240405 | 132500 | 12871048700 | 153000 | 152800 | 153000 | 152800 | 260 |
| 320 | 20240405 | 132400 | 12831274400 | 152700 | 152400 | 152700 | 152300 | 121 |
| 321 | 20240405 | 132300 | 12812818100 | 152400 | 152500 | 152600 | 152400 | 730 |
| 322 | 20240405 | 132200 | 12701541000 | 152500 | 152600 | 152600 | 152500 | 75 |
| 323 | 20240405 | 132100 | 12690102300 | 152600 | 152500 | 152600 | 152500 | 42 |
| 324 | 20240405 | 132000 | 12683696600 | 152500 | 152700 | 152700 | 152500 | 169 |
| 325 | 20240405 | 131900 | 12657897700 | 152600 | 152500 | 152600 | 152500 | 97 |
| 326 | 20240405 | 131800 | 12643096800 | 152500 | 152600 | 152600 | 152500 | 102 |
| 327 | 20240405 | 131700 | 12627541100 | 152600 | 152600 | 152600 | 152500 | 278 |
| 328 | 20240405 | 131600 | 12585134300 | 152600 | 152600 | 152600 | 152500 | 44 |
| 329 | 20240405 | 131500 | 12578421300 | 152600 | 152600 | 152600 | 152600 | 15 |
| 330 | 20240405 | 131400 | 12576132300 | 152600 | 152600 | 152700 | 152500 | 62 |
| 331 | 20240405 | 131300 | 12566673600 | 152700 | 152500 | 152700 | 152500 | 79 |
| 332 | 20240405 | 131200 | 12554616300 | 152600 | 152500 | 152600 | 152500 | 58 |
| 333 | 20240405 | 131100 | 12545770900 | 152500 | 152500 | 152500 | 152400 | 234 |
| 334 | 20240405 | 131000 | 12510089000 | 152500 | 152500 | 152500 | 152400 | 133 |
| 335 | 20240405 | 130900 | 12489812900 | 152500 | 152400 | 152500 | 152400 | 88 |
| 336 | 20240405 | 130800 | 12476393300 | 152500 | 152500 | 152500 | 152500 | 132 |
| 337 | 20240405 | 130700 | 12456263300 | 152500 | 152500 | 152600 | 152500 | 344 |
| 338 | 20240405 | 130600 | 12403769700 | 152500 | 152600 | 152600 | 152500 | 54 |
| 339 | 20240405 | 130500 | 12395532100 | 152500 | 152500 | 152600 | 152500 | 283 |
| 340 | 20240405 | 130400 | 12352366400 | 152500 | 152500 | 152600 | 152500 | 120 |
| 341 | 20240405 | 130300 | 12334057900 | 152500 | 152600 | 152600 | 152500 | 44 |
| 342 | 20240405 | 130200 | 12327346200 | 152500 | 152600 | 152600 | 152500 | 142 |
| 343 | 20240405 | 130100 | 12305690100 | 152500 | 152600 | 152600 | 152500 | 146 |
| 344 | 20240405 | 130000 | 12283424900 | 152500 | 152400 | 152600 | 152300 | 91 |
| 345 | 20240405 | 125900 | 12269556800 | 152400 | 152500 | 152600 | 152400 | 173 |
| 346 | 20240405 | 125800 | 12243174200 | 152500 | 152500 | 152500 | 152500 | 32 |
| 347 | 20240405 | 125700 | 12238294200 | 152500 | 152500 | 152500 | 152500 | 14 |
| 348 | 20240405 | 125600 | 12236159200 | 152500 | 152500 | 152500 | 152500 | 47 |
| 349 | 20240405 | 125500 | 12228991700 | 152500 | 152500 | 152500 | 152500 | 33 |
| 350 | 20240405 | 125400 | 12223959200 | 152600 | 152400 | 152600 | 152300 | 202 |
| 351 | 20240405 | 125300 | 12193163600 | 152400 | 152500 | 152500 | 152400 | 64 |
| 352 | 20240405 | 125200 | 12183404800 | 152500 | 152600 | 152600 | 152500 | 115 |
| 353 | 20240405 | 125100 | 12165865900 | 152500 | 152600 | 152600 | 152500 | 56 |
| 354 | 20240405 | 125000 | 12157325600 | 152500 | 152500 | 152600 | 152500 | 178 |
| 355 | 20240405 | 124900 | 12130174700 | 152600 | 152600 | 152600 | 152500 | 206 |
| 356 | 20240405 | 124800 | 12098755700 | 152600 | 152700 | 152700 | 152600 | 271 |
| 357 | 20240405 | 124700 | 12057400500 | 152700 | 152800 | 152800 | 152700 | 84 |
| 358 | 20240405 | 124600 | 12044571000 | 152800 | 152800 | 152900 | 152700 | 536 |
| 359 | 20240405 | 124500 | 11962702300 | 152900 | 153000 | 153000 | 152900 | 68 |
| 360 | 20240405 | 124400 | 11952304600 | 153000 | 153000 | 153000 | 152900 | 104 |
| 361 | 20240405 | 124300 | 11936399300 | 152900 | 153000 | 153000 | 152900 | 52 |
| 362 | 20240405 | 124200 | 11928447600 | 153000 | 153000 | 153100 | 153000 | 125 |
| 363 | 20240405 | 124100 | 11909322000 | 153000 | 152900 | 153000 | 152900 | 73 |
| 364 | 20240405 | 124000 | 11898158400 | 153100 | 152800 | 153100 | 152800 | 223 |
| 365 | 20240405 | 123900 | 11864065000 | 152900 | 152800 | 152900 | 152800 | 30 |
| 366 | 20240405 | 123800 | 11859480900 | 152800 | 152900 | 152900 | 152800 | 86 |
| 367 | 20240405 | 123700 | 11846332800 | 153000 | 153000 | 153000 | 152900 | 97 |
| 368 | 20240405 | 123600 | 11831499000 | 152900 | 152900 | 152900 | 152900 | 22 |
| 369 | 20240405 | 123500 | 11828135200 | 152900 | 153000 | 153100 | 152900 | 79 |
| 370 | 20240405 | 123400 | 11816046400 | 152800 | 152900 | 152900 | 152800 | 119 |
| 371 | 20240405 | 123300 | 11797853300 | 152900 | 153100 | 153100 | 152900 | 449 |
| 372 | 20240405 | 123200 | 11729163800 | 153000 | 153000 | 153100 | 153000 | 19 |
| 373 | 20240405 | 123100 | 11726256700 | 153000 | 152900 | 153000 | 152900 | 98 |
| 374 | 20240405 | 123000 | 11711264000 | 152800 | 152800 | 153000 | 152800 | 171 |
| 375 | 20240405 | 122900 | 11685118300 | 152800 | 152900 | 152900 | 152800 | 176 |
| 376 | 20240405 | 122800 | 11658217200 | 152800 | 153000 | 153200 | 152800 | 290 |
| 377 | 20240405 | 122700 | 11613833300 | 153000 | 152600 | 153100 | 152600 | 213 |
| 378 | 20240405 | 122600 | 11581257200 | 152900 | 152700 | 152900 | 152700 | 205 |
| 379 | 20240405 | 122500 | 11549932500 | 152600 | 152600 | 152700 | 152500 | 196 |
| 380 | 20240405 | 122400 | 11520031700 | 152600 | 152500 | 152600 | 152500 | 149 |
| 381 | 20240405 | 122300 | 11497298300 | 152500 | 152500 | 152500 | 152400 | 119 |
| 382 | 20240405 | 122200 | 11479152100 | 152500 | 152500 | 152500 | 152400 | 151 |
| 383 | 20240405 | 122100 | 11456127600 | 152500 | 152400 | 152500 | 152400 | 74 |
| 384 | 20240405 | 122000 | 11444844500 | 152400 | 152200 | 152400 | 152100 | 219 |
| 385 | 20240405 | 121900 | 11411485500 | 152300 | 152100 | 152400 | 152100 | 36 |
| 386 | 20240405 | 121800 | 11406004400 | 152200 | 152200 | 152200 | 152200 | 25 |
| 387 | 20240405 | 121700 | 11402199400 | 152100 | 152100 | 152200 | 152100 | 23 |
| 388 | 20240405 | 121600 | 11398700100 | 152100 | 152200 | 152200 | 152100 | 58 |
| 389 | 20240405 | 121500 | 11389875600 | 152200 | 152200 | 152200 | 152100 | 46 |
| 390 | 20240405 | 121400 | 11382874900 | 152200 | 152100 | 152200 | 152100 | 130 |
| 391 | 20240405 | 121300 | 11363101200 | 152100 | 152200 | 152200 | 152100 | 65 |
| 392 | 20240405 | 121200 | 11353211400 | 152200 | 152100 | 152200 | 152100 | 14 |
| 393 | 20240405 | 121100 | 11351081700 | 152100 | 152300 | 152300 | 152100 | 8 |
| 394 | 20240405 | 121000 | 11349864600 | 152400 | 152500 | 152500 | 152400 | 8 |
| 395 | 20240405 | 120900 | 11348644700 | 152100 | 152500 | 152500 | 152100 | 38 |
| 396 | 20240405 | 120800 | 11342862500 | 152500 | 151900 | 152500 | 151900 | 9 |
| 397 | 20240405 | 120700 | 11341493600 | 152000 | 152400 | 152500 | 151900 | 250 |
| 398 | 20240405 | 120600 | 11303420100 | 151800 | 151800 | 151800 | 151800 | 13 |
| 399 | 20240405 | 120500 | 11301446700 | 151800 | 152100 | 152100 | 151800 | 176 |
| 400 | 20240405 | 120400 | 11274705600 | 152600 | 152200 | 152600 | 152100 | 492 |
| 401 | 20240405 | 120300 | 11199780900 | 152000 | 151900 | 152200 | 151900 | 97 |
| 402 | 20240405 | 120200 | 11185042500 | 151900 | 151900 | 151900 | 151800 | 138 |
| 403 | 20240405 | 120100 | 11164082900 | 151800 | 151800 | 151900 | 151800 | 77 |
| 404 | 20240405 | 120000 | 11152393300 | 151900 | 151900 | 151900 | 151800 | 57 |
| 405 | 20240405 | 115900 | 11143736300 | 151900 | 152000 | 152000 | 151900 | 129 |
| 406 | 20240405 | 115800 | 11124140700 | 151900 | 152000 | 152000 | 151900 | 91 |
| 407 | 20240405 | 115700 | 11110317600 | 151900 | 151900 | 151900 | 151900 | 43 |
| 408 | 20240405 | 115600 | 11103785900 | 151900 | 151800 | 152000 | 151800 | 44 |
| 409 | 20240405 | 115500 | 11097104400 | 151800 | 151900 | 152000 | 151700 | 86 |
| 410 | 20240405 | 115400 | 11084042500 | 151500 | 151800 | 151800 | 151500 | 923 |
| 411 | 20240405 | 115300 | 10944136600 | 151900 | 151900 | 151900 | 151700 | 216 |
| 412 | 20240405 | 115200 | 10911335600 | 151900 | 152000 | 152000 | 151800 | 113 |
| 413 | 20240405 | 115100 | 10894171800 | 151900 | 152000 | 152000 | 151900 | 31 |
| 414 | 20240405 | 115000 | 10889462100 | 152100 | 152200 | 152200 | 151900 | 16 |
| 415 | 20240405 | 114900 | 10887028200 | 152300 | 152200 | 152300 | 151600 | 976 |
| 416 | 20240405 | 114800 | 10738680600 | 152200 | 152300 | 152300 | 152200 | 47 |
| 417 | 20240405 | 114700 | 10731525700 | 152300 | 152300 | 152300 | 152200 | 28 |
| 418 | 20240405 | 114600 | 10727262300 | 152200 | 152500 | 152500 | 152200 | 319 |
| 419 | 20240405 | 114500 | 10678671100 | 152500 | 152400 | 152600 | 152400 | 345 |
| 420 | 20240405 | 114400 | 10626036200 | 152400 | 152300 | 152400 | 152300 | 122 |
| 421 | 20240405 | 114300 | 10607448200 | 152300 | 152300 | 152300 | 152200 | 134 |
| 422 | 20240405 | 114200 | 10587043100 | 152300 | 152200 | 152300 | 152200 | 53 |
| 423 | 20240405 | 114100 | 10578974600 | 152200 | 152100 | 152200 | 152100 | 24 |
| 424 | 20240405 | 114000 | 10575322000 | 152100 | 152100 | 152200 | 152100 | 246 |
| 425 | 20240405 | 113900 | 10537896100 | 152100 | 152200 | 152300 | 152100 | 93 |
| 426 | 20240405 | 113800 | 10523743600 | 152200 | 152300 | 152300 | 152100 | 241 |
| 427 | 20240405 | 113700 | 10487066600 | 152300 | 152100 | 152400 | 152000 | 106 |
| 428 | 20240405 | 113600 | 10470934300 | 152000 | 152200 | 152200 | 152000 | 72 |
| 429 | 20240405 | 113500 | 10459987700 | 152000 | 152100 | 152100 | 151900 | 103 |
| 430 | 20240405 | 113400 | 10444332600 | 152200 | 151600 | 152200 | 151500 | 527 |
| 431 | 20240405 | 113300 | 10364425400 | 151500 | 151600 | 151800 | 151500 | 607 |
| 432 | 20240405 | 113200 | 10272438000 | 151500 | 151900 | 151900 | 151500 | 1363 |
| 433 | 20240405 | 113100 | 10065796500 | 151900 | 152300 | 152400 | 151800 | 3595 |
| 434 | 20240405 | 113000 | 9519217800 | 152300 | 152400 | 152400 | 152300 | 179 |
| 435 | 20240405 | 112900 | 9491945700 | 152400 | 152400 | 152400 | 152300 | 84 |
| 436 | 20240405 | 112800 | 9479145800 | 152400 | 152400 | 152400 | 152300 | 149 |
| 437 | 20240405 | 112700 | 9456442600 | 152300 | 152200 | 152400 | 152100 | 409 |
| 438 | 20240405 | 112600 | 9394207300 | 152200 | 152200 | 152300 | 152200 | 407 |
| 439 | 20240405 | 112500 | 9332260600 | 152200 | 152100 | 152400 | 152100 | 192 |
| 440 | 20240405 | 112400 | 9303048600 | 152200 | 152500 | 152500 | 152200 | 2515 |
| 441 | 20240405 | 112300 | 8920199200 | 152500 | 152300 | 152500 | 152300 | 70 |
| 442 | 20240405 | 112200 | 8909534400 | 152300 | 152500 | 152500 | 152300 | 50 |
| 443 | 20240405 | 112100 | 8901914300 | 152400 | 152500 | 152500 | 152400 | 38 |
| 444 | 20240405 | 112000 | 8896121000 | 152200 | 152500 | 152500 | 152200 | 512 |
| 445 | 20240405 | 111900 | 8818154700 | 152400 | 152400 | 152500 | 152300 | 439 |
| 446 | 20240405 | 111800 | 8751288400 | 152300 | 152400 | 152400 | 152300 | 1408 |
| 447 | 20240405 | 111700 | 8536737000 | 152500 | 152500 | 152500 | 152400 | 171 |
| 448 | 20240405 | 111600 | 8510670300 | 152500 | 152500 | 152500 | 152400 | 172 |
| 449 | 20240405 | 111500 | 8484443500 | 152400 | 152700 | 152700 | 152400 | 1238 |
| 450 | 20240405 | 111400 | 8295595000 | 152700 | 152800 | 152800 | 152600 | 1312 |
| 451 | 20240405 | 111300 | 8095304000 | 152900 | 152900 | 152900 | 152800 | 298 |
| 452 | 20240405 | 111200 | 8049741200 | 152900 | 153100 | 153100 | 152900 | 88 |
| 453 | 20240405 | 111100 | 8036282100 | 153000 | 153000 | 153000 | 153000 | 20 |
| 454 | 20240405 | 111000 | 8033222100 | 153000 | 153000 | 153000 | 152900 | 186 |
| 455 | 20240405 | 110900 | 8004765900 | 153000 | 153000 | 153100 | 153000 | 44 |
| 456 | 20240405 | 110800 | 7998032200 | 153100 | 152900 | 153100 | 152900 | 43 |
| 457 | 20240405 | 110700 | 7991452500 | 152900 | 152900 | 152900 | 152900 | 45 |
| 458 | 20240405 | 110600 | 7984572000 | 153000 | 152900 | 153000 | 152900 | 326 |
| 459 | 20240405 | 110500 | 7934723000 | 152900 | 152900 | 153000 | 152900 | 63 |
| 460 | 20240405 | 110400 | 7925085200 | 153000 | 153000 | 153000 | 152900 | 105 |
| 461 | 20240405 | 110300 | 7909025300 | 153000 | 153000 | 153000 | 152900 | 153 |
| 462 | 20240405 | 110200 | 7885625000 | 153000 | 153000 | 153000 | 152900 | 70 |
| 463 | 20240405 | 110100 | 7874917200 | 152900 | 152900 | 153000 | 152900 | 115 |
| 464 | 20240405 | 110000 | 7857331700 | 153000 | 153000 | 153000 | 152900 | 26 |
| 465 | 20240405 | 105900 | 7853354000 | 152900 | 152900 | 152900 | 152900 | 120 |
| 466 | 20240405 | 105800 | 7835006000 | 152800 | 152800 | 152900 | 152800 | 72 |
| 467 | 20240405 | 105700 | 7824004200 | 152800 | 152800 | 152900 | 152800 | 67 |
| 468 | 20240405 | 105600 | 7813763900 | 152800 | 152800 | 152900 | 152700 | 77 |
| 469 | 20240405 | 105500 | 7801999500 | 152700 | 152700 | 152900 | 152700 | 55 |
| 470 | 20240405 | 105400 | 7793600300 | 152800 | 152900 | 152900 | 152800 | 120 |
| 471 | 20240405 | 105300 | 7775263900 | 152800 | 153000 | 153000 | 152800 | 28 |
| 472 | 20240405 | 105200 | 7770984200 | 153000 | 153000 | 153100 | 152900 | 352 |
| 473 | 20240405 | 105100 | 7717133200 | 153100 | 153000 | 153100 | 153000 | 130 |
| 474 | 20240405 | 105000 | 7697241300 | 153000 | 153000 | 153000 | 152900 | 187 |
| 475 | 20240405 | 104900 | 7668633300 | 152900 | 152800 | 152900 | 152700 | 452 |
| 476 | 20240405 | 104800 | 7599575600 | 152900 | 152900 | 153000 | 152900 | 218 |
| 477 | 20240405 | 104700 | 7566224200 | 152900 | 152800 | 152900 | 152800 | 21 |
| 478 | 20240405 | 104600 | 7563014100 | 152900 | 152800 | 152900 | 152800 | 69 |
| 479 | 20240405 | 104500 | 7552465600 | 152800 | 152900 | 152900 | 152800 | 196 |
| 480 | 20240405 | 104400 | 7522500800 | 152800 | 152700 | 152800 | 152700 | 389 |
| 481 | 20240405 | 104300 | 7463097900 | 152700 | 152800 | 152800 | 152500 | 179 |
| 482 | 20240405 | 104200 | 7435790700 | 152800 | 152700 | 152800 | 152600 | 312 |
| 483 | 20240405 | 104100 | 7388144900 | 152600 | 152600 | 152700 | 152600 | 157 |
| 484 | 20240405 | 104000 | 7364184900 | 152600 | 152400 | 152600 | 152400 | 240 |
| 485 | 20240405 | 103900 | 7327607400 | 152500 | 152600 | 152600 | 152400 | 147 |
| 486 | 20240405 | 103800 | 7305190400 | 152600 | 152500 | 152600 | 152400 | 45 |
| 487 | 20240405 | 103700 | 7298327200 | 152600 | 152600 | 152600 | 152500 | 59 |
| 488 | 20240405 | 103600 | 7289324000 | 152600 | 152800 | 152800 | 152400 | 386 |
| 489 | 20240405 | 103500 | 7230413800 | 152800 | 153000 | 153000 | 152700 | 300 |
| 490 | 20240405 | 103400 | 7184595000 | 152900 | 152700 | 152900 | 152600 | 99 |
| 491 | 20240405 | 103300 | 7169475200 | 152700 | 152500 | 152700 | 152400 | 157 |
| 492 | 20240405 | 103200 | 7145528100 | 152500 | 152400 | 152500 | 152300 | 267 |
| 493 | 20240405 | 103100 | 7104842000 | 152400 | 152600 | 152600 | 152400 | 182 |
| 494 | 20240405 | 103000 | 7077079100 | 152600 | 152500 | 152600 | 152200 | 1439 |
| 495 | 20240405 | 102900 | 6857863800 | 152500 | 152500 | 152500 | 152400 | 78 |
| 496 | 20240405 | 102800 | 6845971600 | 152400 | 152800 | 152800 | 152400 | 1479 |
| 497 | 20240405 | 102700 | 6620269600 | 152800 | 153000 | 153000 | 152800 | 815 |
| 498 | 20240405 | 102600 | 6495665000 | 152900 | 153000 | 153000 | 152900 | 35 |
| 499 | 20240405 | 102500 | 6490310200 | 153000 | 153000 | 153100 | 153000 | 138 |
| 500 | 20240405 | 102400 | 6469195800 | 153000 | 153000 | 153100 | 153000 | 115 |
| 501 | 20240405 | 102300 | 6451600600 | 153000 | 153000 | 153100 | 153000 | 177 |
| 502 | 20240405 | 102200 | 6424516500 | 153000 | 153000 | 153100 | 153000 | 178 |
| 503 | 20240405 | 102100 | 6397282300 | 153000 | 153000 | 153100 | 153000 | 269 |
| 504 | 20240405 | 102000 | 6356123000 | 153000 | 153000 | 153100 | 153000 | 193 |
| 505 | 20240405 | 101900 | 6326581000 | 153000 | 153100 | 153200 | 153000 | 440 |
| 506 | 20240405 | 101800 | 6259217100 | 153200 | 153200 | 153200 | 153100 | 138 |
| 507 | 20240405 | 101700 | 6238085200 | 153200 | 153200 | 153200 | 153100 | 62 |
| 508 | 20240405 | 101600 | 6228587600 | 153100 | 153000 | 153200 | 153000 | 197 |
| 509 | 20240405 | 101500 | 6198429900 | 153000 | 152900 | 153000 | 152900 | 269 |
| 510 | 20240405 | 101400 | 6157283200 | 153000 | 153000 | 153000 | 152900 | 59 |
| 511 | 20240405 | 101300 | 6148257700 | 152900 | 153000 | 153000 | 152900 | 478 |
| 512 | 20240405 | 101200 | 6075158100 | 152900 | 152900 | 153000 | 152900 | 263 |
| 513 | 20240405 | 101100 | 6034938000 | 152900 | 153100 | 153100 | 152900 | 542 |
| 514 | 20240405 | 101000 | 5952016100 | 153100 | 153200 | 153200 | 153000 | 1176 |
| 515 | 20240405 | 100900 | 5772024500 | 153200 | 153200 | 153300 | 153100 | 166 |
| 516 | 20240405 | 100800 | 5746603600 | 153100 | 153400 | 153400 | 153100 | 762 |
| 517 | 20240405 | 100700 | 5629810100 | 153400 | 153300 | 153400 | 153300 | 141 |
| 518 | 20240405 | 100600 | 5608193400 | 153300 | 153500 | 153500 | 153300 | 239 |
| 519 | 20240405 | 100500 | 5571532200 | 153500 | 153500 | 153700 | 153400 | 106 |
| 520 | 20240405 | 100400 | 5555265000 | 153500 | 153400 | 153500 | 153400 | 188 |
| 521 | 20240405 | 100300 | 5526424200 | 153500 | 153600 | 153600 | 153400 | 491 |
| 522 | 20240405 | 100200 | 5451045600 | 153600 | 153600 | 153700 | 153600 | 127 |
| 523 | 20240405 | 100100 | 5431533800 | 153600 | 153500 | 153600 | 153500 | 406 |
| 524 | 20240405 | 100000 | 5369196100 | 153600 | 153600 | 153700 | 153500 | 206 |
| 525 | 20240405 | 095900 | 5337561600 | 153700 | 153700 | 153700 | 153600 | 70 |
| 526 | 20240405 | 095800 | 5326804800 | 153700 | 153700 | 153700 | 153600 | 36 |
| 527 | 20240405 | 095700 | 5321272400 | 153700 | 153700 | 153700 | 153300 | 153 |
| 528 | 20240405 | 095600 | 5297791200 | 153700 | 153400 | 153700 | 153400 | 1029 |
| 529 | 20240405 | 095500 | 5139840700 | 153400 | 153400 | 153500 | 153300 | 484 |
| 530 | 20240405 | 095400 | 5065604300 | 153400 | 153700 | 153700 | 153400 | 923 |
| 531 | 20240405 | 095300 | 4923902400 | 153700 | 153800 | 153900 | 153600 | 360 |
| 532 | 20240405 | 095200 | 4868569000 | 153700 | 153800 | 154000 | 153700 | 388 |
| 533 | 20240405 | 095100 | 4808916700 | 153900 | 154000 | 154200 | 153800 | 857 |
| 534 | 20240405 | 095000 | 4677046300 | 154000 | 154200 | 154300 | 154000 | 603 |
| 535 | 20240405 | 094900 | 4584131000 | 154500 | 154200 | 154500 | 154200 | 136 |
| 536 | 20240405 | 094800 | 4563158600 | 154200 | 154200 | 154200 | 154100 | 185 |
| 537 | 20240405 | 094700 | 4534648500 | 154200 | 154400 | 154600 | 154100 | 186 |
| 538 | 20240405 | 094600 | 4505961800 | 154300 | 154200 | 154700 | 154200 | 164 |
| 539 | 20240405 | 094500 | 4480599700 | 154300 | 154600 | 154700 | 154200 | 238 |
| 540 | 20240405 | 094400 | 4443812100 | 154700 | 154100 | 154700 | 154100 | 81 |
| 541 | 20240405 | 094300 | 4431289900 | 154100 | 154100 | 154600 | 154000 | 709 |
| 542 | 20240405 | 094200 | 4321977800 | 154100 | 153900 | 154100 | 153900 | 254 |
| 543 | 20240405 | 094100 | 4282844800 | 153900 | 153800 | 153900 | 153800 | 435 |
| 544 | 20240405 | 094000 | 4215911800 | 153800 | 153800 | 153900 | 153700 | 318 |
| 545 | 20240405 | 093900 | 4167004300 | 153800 | 154100 | 154200 | 153800 | 1203 |
| 546 | 20240405 | 093800 | 3981765600 | 154200 | 154400 | 154400 | 154100 | 1039 |
| 547 | 20240405 | 093700 | 3821544800 | 154400 | 154600 | 154600 | 154300 | 1801 |
| 548 | 20240405 | 093600 | 3543319400 | 154600 | 155100 | 155200 | 154600 | 744 |
| 549 | 20240405 | 093500 | 3428115400 | 155100 | 155300 | 155300 | 155100 | 139 |
| 550 | 20240405 | 093400 | 3406540800 | 155200 | 155500 | 155500 | 155200 | 190 |
| 551 | 20240405 | 093300 | 3377022600 | 155500 | 155500 | 155600 | 155500 | 102 |
| 552 | 20240405 | 093200 | 3361159500 | 155500 | 155600 | 155600 | 155500 | 527 |
| 553 | 20240405 | 093100 | 3279158400 | 155800 | 155600 | 155800 | 155500 | 89 |
| 554 | 20240405 | 093000 | 3265303800 | 155600 | 156200 | 156300 | 155600 | 214 |
| 555 | 20240405 | 092900 | 3231940400 | 156200 | 156500 | 156500 | 156200 | 448 |
| 556 | 20240405 | 092800 | 3161907100 | 156500 | 156400 | 156500 | 156300 | 349 |
| 557 | 20240405 | 092700 | 3107295800 | 156400 | 156200 | 156500 | 156200 | 677 |
| 558 | 20240405 | 092600 | 3001430100 | 156200 | 155700 | 156200 | 155600 | 406 |
| 559 | 20240405 | 092500 | 2938201500 | 155700 | 155700 | 155700 | 155600 | 34 |
| 560 | 20240405 | 092400 | 2932907800 | 155400 | 155300 | 155600 | 155300 | 284 |
| 561 | 20240405 | 092300 | 2888762200 | 155300 | 155200 | 155400 | 155100 | 55 |
| 562 | 20240405 | 092200 | 2880222400 | 155100 | 155100 | 155100 | 155100 | 78 |
| 563 | 20240405 | 092100 | 2868124600 | 155100 | 154800 | 155100 | 154700 | 184 |
| 564 | 20240405 | 092000 | 2839638800 | 155000 | 154900 | 155000 | 154700 | 945 |
| 565 | 20240405 | 091900 | 2693328700 | 154800 | 154800 | 154900 | 154800 | 419 |
| 566 | 20240405 | 091800 | 2628451100 | 154800 | 155000 | 155000 | 154800 | 508 |
| 567 | 20240405 | 091700 | 2549772500 | 155000 | 155000 | 155500 | 154900 | 132 |
| 568 | 20240405 | 091600 | 2529310800 | 155000 | 154800 | 155500 | 154800 | 172 |
| 569 | 20240405 | 091500 | 2502633000 | 154800 | 155000 | 155500 | 154800 | 2291 |
| 570 | 20240405 | 091400 | 2147828900 | 155400 | 155700 | 155700 | 154900 | 732 |
| 571 | 20240405 | 091300 | 2034197000 | 155600 | 155900 | 156100 | 155500 | 613 |
| 572 | 20240405 | 091200 | 1938662800 | 155800 | 155000 | 155800 | 155000 | 1218 |
| 573 | 20240405 | 091100 | 1749528700 | 155100 | 155000 | 155100 | 154900 | 620 |
| 574 | 20240405 | 091000 | 1653442300 | 154900 | 154700 | 154900 | 154700 | 532 |
| 575 | 20240405 | 090900 | 1571067100 | 154600 | 154600 | 155000 | 154500 | 1496 |
| 576 | 20240405 | 090800 | 1339672900 | 154700 | 154900 | 154900 | 154700 | 512 |
| 577 | 20240405 | 090700 | 1260423100 | 155000 | 155100 | 155100 | 154900 | 486 |
| 578 | 20240405 | 090600 | 1185076900 | 155100 | 155000 | 155100 | 154900 | 449 |
| 579 | 20240405 | 090500 | 1115449900 | 155100 | 156000 | 156000 | 155000 | 1318 |
| 580 | 20240405 | 090400 | 910777600 | 155900 | 155300 | 156000 | 155100 | 557 |
| 581 | 20240405 | 090300 | 824173500 | 155300 | 155500 | 156400 | 155200 | 1007 |
| 582 | 20240405 | 090200 | 667228200 | 155500 | 154500 | 155500 | 154500 | 371 |
| 583 | 20240405 | 090100 | 609766300 | 154500 | 154800 | 154800 | 154400 | 1175 |
| 584 | 20240405 | 090000 | 428072700 | 154800 | 155200 | 156200 | 154500 | 2740 |