34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240403 | 184200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 3 | 20240403 | 184100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 4 | 20240403 | 184000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 5 | 20240403 | 183900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 6 | 20240403 | 183800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 7 | 20240403 | 183700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 8 | 20240403 | 183600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 9 | 20240403 | 183500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 10 | 20240403 | 183400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 11 | 20240403 | 183300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 12 | 20240403 | 183200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 13 | 20240403 | 183100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 14 | 20240403 | 183000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 15 | 20240403 | 182900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 16 | 20240403 | 182800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 17 | 20240403 | 182700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 18 | 20240403 | 182600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 19 | 20240403 | 182500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 20 | 20240403 | 182400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 21 | 20240403 | 182300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 22 | 20240403 | 182200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 23 | 20240403 | 182100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 24 | 20240403 | 182000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 25 | 20240403 | 181900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 26 | 20240403 | 181800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 27 | 20240403 | 181700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 28 | 20240403 | 181600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 29 | 20240403 | 181500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 30 | 20240403 | 181400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 31 | 20240403 | 181300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 32 | 20240403 | 181200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 33 | 20240403 | 181100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 34 | 20240403 | 181000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 35 | 20240403 | 180900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 36 | 20240403 | 180800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 37 | 20240403 | 180700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 38 | 20240403 | 180600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 39 | 20240403 | 180500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 40 | 20240403 | 180400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 41 | 20240403 | 180300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 42 | 20240403 | 180200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 43 | 20240403 | 180100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 44 | 20240403 | 180000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 45 | 20240403 | 175900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 46 | 20240403 | 175800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 47 | 20240403 | 175700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 48 | 20240403 | 175600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 49 | 20240403 | 175500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 50 | 20240403 | 175400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 51 | 20240403 | 175300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 52 | 20240403 | 175200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 53 | 20240403 | 175100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 54 | 20240403 | 175000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 55 | 20240403 | 174900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 56 | 20240403 | 174800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 57 | 20240403 | 174700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 58 | 20240403 | 174600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 59 | 20240403 | 174500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 60 | 20240403 | 174400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 61 | 20240403 | 174300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 62 | 20240403 | 174200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 63 | 20240403 | 174100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 64 | 20240403 | 174000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 65 | 20240403 | 173900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 66 | 20240403 | 173800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 67 | 20240403 | 173700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 68 | 20240403 | 173600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 69 | 20240403 | 173500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 70 | 20240403 | 173400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 71 | 20240403 | 173300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 72 | 20240403 | 173200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 73 | 20240403 | 173100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 74 | 20240403 | 173000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 75 | 20240403 | 172900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 76 | 20240403 | 172800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 77 | 20240403 | 172700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 78 | 20240403 | 172600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 79 | 20240403 | 172500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 80 | 20240403 | 172400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 81 | 20240403 | 172300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 82 | 20240403 | 172200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 83 | 20240403 | 172100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 84 | 20240403 | 172000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 85 | 20240403 | 171900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 86 | 20240403 | 171800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 87 | 20240403 | 171700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 88 | 20240403 | 171600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 89 | 20240403 | 171500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 90 | 20240403 | 171400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 91 | 20240403 | 171300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 92 | 20240403 | 171200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 93 | 20240403 | 171100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 94 | 20240403 | 171000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 95 | 20240403 | 170900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 96 | 20240403 | 170800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 97 | 20240403 | 170700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 98 | 20240403 | 170600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 99 | 20240403 | 170500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 100 | 20240403 | 170400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 101 | 20240403 | 170300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 102 | 20240403 | 170200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 103 | 20240403 | 170100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 104 | 20240403 | 170000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 105 | 20240403 | 165900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 106 | 20240403 | 165800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 107 | 20240403 | 165700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 108 | 20240403 | 165600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 109 | 20240403 | 165500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 110 | 20240403 | 165400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 111 | 20240403 | 165300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 112 | 20240403 | 165200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 113 | 20240403 | 165100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 114 | 20240403 | 165000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 115 | 20240403 | 164900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 116 | 20240403 | 164800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 117 | 20240403 | 164700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 118 | 20240403 | 164600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 119 | 20240403 | 164500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 120 | 20240403 | 164400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 121 | 20240403 | 164300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 122 | 20240403 | 164200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 123 | 20240403 | 164100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 124 | 20240403 | 164000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 125 | 20240403 | 163900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 126 | 20240403 | 163800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 127 | 20240403 | 163700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 128 | 20240403 | 163600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 129 | 20240403 | 163500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 130 | 20240403 | 163400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 131 | 20240403 | 163300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 132 | 20240403 | 163200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 133 | 20240403 | 163100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 134 | 20240403 | 163000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 135 | 20240403 | 162900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 136 | 20240403 | 162800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 137 | 20240403 | 162700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 138 | 20240403 | 162600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 139 | 20240403 | 162500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 140 | 20240403 | 162400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 141 | 20240403 | 162300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 142 | 20240403 | 162200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 143 | 20240403 | 162100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 144 | 20240403 | 162000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 145 | 20240403 | 161900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 146 | 20240403 | 161800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 147 | 20240403 | 161700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 148 | 20240403 | 161600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 149 | 20240403 | 161500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 150 | 20240403 | 161400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 151 | 20240403 | 161300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 152 | 20240403 | 161200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 153 | 20240403 | 161100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 154 | 20240403 | 161000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 155 | 20240403 | 160900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 156 | 20240403 | 160800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 157 | 20240403 | 160700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 158 | 20240403 | 160600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 159 | 20240403 | 160500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 160 | 20240403 | 160400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 161 | 20240403 | 160300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 162 | 20240403 | 160200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 163 | 20240403 | 160100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 164 | 20240403 | 160000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 165 | 20240403 | 155900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 166 | 20240403 | 155800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 167 | 20240403 | 155700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 168 | 20240403 | 155600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 169 | 20240403 | 155500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 170 | 20240403 | 155400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 171 | 20240403 | 155300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 172 | 20240403 | 155200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 173 | 20240403 | 155100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 174 | 20240403 | 155000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 175 | 20240403 | 154900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 176 | 20240403 | 154800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 177 | 20240403 | 154700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 178 | 20240403 | 154600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 179 | 20240403 | 154500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 180 | 20240403 | 154400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 181 | 20240403 | 154300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 182 | 20240403 | 154200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 183 | 20240403 | 154100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 184 | 20240403 | 154000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 185 | 20240403 | 153900 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 186 | 20240403 | 153800 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 187 | 20240403 | 153700 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 188 | 20240403 | 153600 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 189 | 20240403 | 153500 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 190 | 20240403 | 153400 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 191 | 20240403 | 153300 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 192 | 20240403 | 153200 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 193 | 20240403 | 153100 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 0 |
| 194 | 20240403 | 153000 | 31744289400 | 154500 | 154500 | 154500 | 154500 | 8400 |
| 195 | 20240403 | 152900 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 196 | 20240403 | 152800 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 197 | 20240403 | 152700 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 198 | 20240403 | 152600 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 199 | 20240403 | 152500 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 200 | 20240403 | 152400 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 201 | 20240403 | 152300 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 202 | 20240403 | 152200 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 203 | 20240403 | 152100 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 204 | 20240403 | 152000 | 30446489400 | 155000 | 155000 | 155000 | 155000 | 0 |
| 205 | 20240403 | 151900 | 30446489400 | 155000 | 155100 | 155100 | 154900 | 898 |
| 206 | 20240403 | 151800 | 30307293100 | 155100 | 154900 | 155200 | 154700 | 1583 |
| 207 | 20240403 | 151700 | 30061948400 | 155000 | 155200 | 155200 | 155000 | 2887 |
| 208 | 20240403 | 151600 | 29614404800 | 155100 | 155200 | 155300 | 155000 | 1405 |
| 209 | 20240403 | 151500 | 29396470100 | 155100 | 155300 | 155600 | 155100 | 1374 |
| 210 | 20240403 | 151400 | 29183059700 | 155400 | 155300 | 155500 | 155200 | 1241 |
| 211 | 20240403 | 151300 | 28990326400 | 155300 | 155400 | 155500 | 155300 | 1146 |
| 212 | 20240403 | 151200 | 28812283100 | 155300 | 155500 | 155600 | 155300 | 956 |
| 213 | 20240403 | 151100 | 28663733100 | 155600 | 155300 | 155600 | 155300 | 1183 |
| 214 | 20240403 | 151000 | 28479913700 | 155300 | 155500 | 155700 | 155300 | 1587 |
| 215 | 20240403 | 150900 | 28233092200 | 155500 | 155500 | 155900 | 155500 | 805 |
| 216 | 20240403 | 150800 | 28107824600 | 155800 | 155600 | 155800 | 155300 | 1208 |
| 217 | 20240403 | 150700 | 27919934800 | 155600 | 155700 | 155700 | 155500 | 636 |
| 218 | 20240403 | 150600 | 27821004500 | 155600 | 155600 | 155700 | 155500 | 406 |
| 219 | 20240403 | 150500 | 27757830000 | 155600 | 155700 | 155700 | 155500 | 358 |
| 220 | 20240403 | 150400 | 27702126100 | 155600 | 155900 | 155900 | 155600 | 1238 |
| 221 | 20240403 | 150300 | 27509296800 | 155800 | 156100 | 156100 | 155800 | 1235 |
| 222 | 20240403 | 150200 | 27316694000 | 156100 | 156200 | 156300 | 156000 | 222 |
| 223 | 20240403 | 150100 | 27282035600 | 156200 | 156000 | 156300 | 156000 | 343 |
| 224 | 20240403 | 150000 | 27228474100 | 156000 | 156100 | 156300 | 155800 | 527 |
| 225 | 20240403 | 145900 | 27146179900 | 156100 | 155900 | 156200 | 155800 | 504 |
| 226 | 20240403 | 145800 | 27067590200 | 155900 | 155900 | 156000 | 155900 | 223 |
| 227 | 20240403 | 145700 | 27032821800 | 155900 | 156000 | 156100 | 155800 | 380 |
| 228 | 20240403 | 145600 | 26973572100 | 156000 | 155900 | 156000 | 155800 | 788 |
| 229 | 20240403 | 145500 | 26850727300 | 155900 | 155800 | 156200 | 155800 | 1817 |
| 230 | 20240403 | 145400 | 26567340200 | 155900 | 156100 | 156100 | 155800 | 1402 |
| 231 | 20240403 | 145300 | 26348713000 | 156100 | 156100 | 156100 | 156000 | 783 |
| 232 | 20240403 | 145200 | 26226555600 | 156100 | 156200 | 156200 | 156000 | 521 |
| 233 | 20240403 | 145100 | 26145247900 | 156100 | 156200 | 156300 | 156100 | 407 |
| 234 | 20240403 | 145000 | 26081696700 | 156200 | 156500 | 156600 | 156200 | 451 |
| 235 | 20240403 | 144900 | 26011191200 | 156500 | 156400 | 156500 | 156400 | 288 |
| 236 | 20240403 | 144800 | 25966127600 | 156500 | 156500 | 156500 | 156400 | 253 |
| 237 | 20240403 | 144700 | 25926537400 | 156500 | 156500 | 156600 | 156500 | 165 |
| 238 | 20240403 | 144600 | 25900711500 | 156500 | 156500 | 156600 | 156500 | 95 |
| 239 | 20240403 | 144500 | 25885840900 | 156600 | 156600 | 156600 | 156500 | 81 |
| 240 | 20240403 | 144400 | 25873162800 | 156500 | 156500 | 156500 | 156400 | 155 |
| 241 | 20240403 | 144300 | 25848906000 | 156500 | 156500 | 156500 | 156400 | 123 |
| 242 | 20240403 | 144200 | 25829661200 | 156400 | 156400 | 156500 | 156300 | 353 |
| 243 | 20240403 | 144100 | 25774468000 | 156400 | 156400 | 156500 | 156300 | 90 |
| 244 | 20240403 | 144000 | 25760391800 | 156300 | 156500 | 156500 | 156300 | 306 |
| 245 | 20240403 | 143900 | 25712533000 | 156400 | 156300 | 156600 | 156300 | 354 |
| 246 | 20240403 | 143800 | 25657142700 | 156400 | 156400 | 156400 | 156300 | 125 |
| 247 | 20240403 | 143700 | 25637600100 | 156400 | 156500 | 156600 | 156300 | 122 |
| 248 | 20240403 | 143600 | 25618510700 | 156200 | 156200 | 156600 | 156100 | 719 |
| 249 | 20240403 | 143500 | 25506179500 | 156300 | 156600 | 156600 | 156300 | 493 |
| 250 | 20240403 | 143400 | 25429079800 | 156600 | 156600 | 156600 | 156500 | 134 |
| 251 | 20240403 | 143300 | 25408103800 | 156600 | 156600 | 156800 | 156500 | 623 |
| 252 | 20240403 | 143200 | 25310566900 | 156600 | 156600 | 156600 | 156500 | 85 |
| 253 | 20240403 | 143100 | 25297261000 | 156600 | 156700 | 156800 | 156600 | 892 |
| 254 | 20240403 | 143000 | 25157555400 | 156800 | 156700 | 156800 | 156700 | 103 |
| 255 | 20240403 | 142900 | 25141409800 | 156700 | 157000 | 157000 | 156700 | 653 |
| 256 | 20240403 | 142800 | 25039008900 | 156900 | 156900 | 157000 | 156900 | 121 |
| 257 | 20240403 | 142700 | 25020018900 | 157000 | 156900 | 157000 | 156900 | 186 |
| 258 | 20240403 | 142600 | 24990825400 | 156900 | 156800 | 157000 | 156800 | 304 |
| 259 | 20240403 | 142500 | 24943133500 | 156900 | 156900 | 156900 | 156800 | 85 |
| 260 | 20240403 | 142400 | 24929803700 | 156900 | 156800 | 156900 | 156800 | 207 |
| 261 | 20240403 | 142300 | 24897340000 | 156900 | 156900 | 156900 | 156900 | 266 |
| 262 | 20240403 | 142200 | 24855604600 | 157000 | 157100 | 157200 | 156900 | 257 |
| 263 | 20240403 | 142100 | 24815256200 | 157100 | 156900 | 157100 | 156900 | 212 |
| 264 | 20240403 | 142000 | 24781966100 | 157000 | 156900 | 157000 | 156900 | 38 |
| 265 | 20240403 | 141900 | 24776001100 | 156900 | 157000 | 157000 | 156900 | 170 |
| 266 | 20240403 | 141800 | 24749315100 | 156900 | 156800 | 157000 | 156800 | 59 |
| 267 | 20240403 | 141700 | 24740059600 | 157000 | 156700 | 157000 | 156700 | 319 |
| 268 | 20240403 | 141600 | 24690040000 | 156700 | 156700 | 156700 | 156600 | 647 |
| 269 | 20240403 | 141500 | 24588659400 | 156700 | 156600 | 156700 | 156600 | 183 |
| 270 | 20240403 | 141400 | 24559985100 | 156600 | 156600 | 156700 | 156600 | 90 |
| 271 | 20240403 | 141300 | 24545891000 | 156600 | 156700 | 156700 | 156600 | 378 |
| 272 | 20240403 | 141200 | 24486664200 | 156700 | 156700 | 156800 | 156700 | 121 |
| 273 | 20240403 | 141100 | 24467702900 | 156700 | 156900 | 156900 | 156700 | 389 |
| 274 | 20240403 | 141000 | 24406706200 | 156900 | 156800 | 156900 | 156800 | 189 |
| 275 | 20240403 | 140900 | 24377069100 | 156800 | 156900 | 156900 | 156800 | 252 |
| 276 | 20240403 | 140800 | 24337554100 | 156800 | 156800 | 156900 | 156800 | 230 |
| 277 | 20240403 | 140700 | 24301486500 | 156800 | 157000 | 157100 | 156800 | 427 |
| 278 | 20240403 | 140600 | 24234482500 | 157100 | 157200 | 157200 | 157000 | 855 |
| 279 | 20240403 | 140500 | 24100228000 | 157100 | 157400 | 157400 | 157100 | 170 |
| 280 | 20240403 | 140400 | 24073496600 | 157400 | 157400 | 157400 | 157400 | 144 |
| 281 | 20240403 | 140300 | 24050831000 | 157400 | 157500 | 157600 | 157400 | 281 |
| 282 | 20240403 | 140200 | 24006583000 | 157500 | 157500 | 157600 | 157500 | 100 |
| 283 | 20240403 | 140100 | 23990829800 | 157500 | 157600 | 157600 | 157500 | 180 |
| 284 | 20240403 | 140000 | 23962465800 | 157700 | 157600 | 157800 | 157600 | 153 |
| 285 | 20240403 | 135900 | 23938343200 | 157700 | 157800 | 157800 | 157600 | 250 |
| 286 | 20240403 | 135800 | 23898923500 | 157900 | 157700 | 158000 | 157600 | 232 |
| 287 | 20240403 | 135700 | 23862324100 | 157700 | 157600 | 157700 | 157600 | 37 |
| 288 | 20240403 | 135600 | 23856491700 | 157700 | 157700 | 157700 | 157600 | 201 |
| 289 | 20240403 | 135500 | 23824794200 | 157700 | 157700 | 157800 | 157700 | 201 |
| 290 | 20240403 | 135400 | 23793094300 | 157800 | 157800 | 157900 | 157500 | 464 |
| 291 | 20240403 | 135300 | 23719916400 | 157800 | 157900 | 158000 | 157800 | 201 |
| 292 | 20240403 | 135200 | 23688194700 | 157900 | 158000 | 158000 | 157900 | 32 |
| 293 | 20240403 | 135100 | 23683141300 | 158000 | 158000 | 158000 | 157900 | 144 |
| 294 | 20240403 | 135000 | 23660396100 | 158000 | 157900 | 158000 | 157900 | 148 |
| 295 | 20240403 | 134900 | 23637022100 | 157900 | 157900 | 158000 | 157900 | 195 |
| 296 | 20240403 | 134800 | 23606229100 | 157900 | 157900 | 158000 | 157900 | 149 |
| 297 | 20240403 | 134700 | 23582701300 | 157900 | 158100 | 158100 | 157900 | 141 |
| 298 | 20240403 | 134600 | 23560426800 | 158100 | 158200 | 158200 | 158000 | 98 |
| 299 | 20240403 | 134500 | 23544934900 | 158200 | 158200 | 158300 | 158200 | 131 |
| 300 | 20240403 | 134400 | 23524203900 | 158200 | 157800 | 158200 | 157700 | 861 |
| 301 | 20240403 | 134300 | 23388165900 | 157700 | 157800 | 157800 | 157700 | 69 |
| 302 | 20240403 | 134200 | 23377280100 | 157800 | 157800 | 157900 | 157700 | 121 |
| 303 | 20240403 | 134100 | 23358186200 | 157800 | 157700 | 157800 | 157700 | 209 |
| 304 | 20240403 | 134000 | 23325211600 | 157800 | 157700 | 157800 | 157700 | 153 |
| 305 | 20240403 | 133900 | 23301078900 | 157700 | 157700 | 157700 | 157600 | 175 |
| 306 | 20240403 | 133800 | 23273488400 | 157700 | 157800 | 157800 | 157700 | 189 |
| 307 | 20240403 | 133700 | 23243678400 | 157800 | 157800 | 158000 | 157800 | 218 |
| 308 | 20240403 | 133600 | 23209272000 | 157800 | 157900 | 157900 | 157800 | 121 |
| 309 | 20240403 | 133500 | 23190169300 | 157900 | 158000 | 158000 | 157800 | 72 |
| 310 | 20240403 | 133400 | 23178798400 | 158000 | 157700 | 158000 | 157700 | 277 |
| 311 | 20240403 | 133300 | 23135060600 | 157600 | 157600 | 158000 | 157600 | 244 |
| 312 | 20240403 | 133200 | 23096561500 | 157600 | 157600 | 157700 | 157500 | 376 |
| 313 | 20240403 | 133100 | 23037282800 | 157600 | 156900 | 157600 | 156900 | 709 |
| 314 | 20240403 | 133000 | 22925697500 | 157000 | 156800 | 157000 | 156800 | 62 |
| 315 | 20240403 | 132900 | 22915968200 | 156800 | 157000 | 157000 | 156800 | 248 |
| 316 | 20240403 | 132800 | 22877060600 | 156900 | 156900 | 157100 | 156900 | 54 |
| 317 | 20240403 | 132700 | 22868587200 | 156900 | 156900 | 157000 | 156900 | 264 |
| 318 | 20240403 | 132600 | 22827158300 | 156900 | 157200 | 157400 | 156900 | 477 |
| 319 | 20240403 | 132500 | 22752248000 | 157000 | 157000 | 157200 | 157000 | 130 |
| 320 | 20240403 | 132400 | 22731825700 | 157000 | 156800 | 157000 | 156700 | 302 |
| 321 | 20240403 | 132300 | 22684465300 | 156700 | 156800 | 156900 | 156700 | 149 |
| 322 | 20240403 | 132200 | 22661109200 | 156800 | 156800 | 156800 | 156600 | 286 |
| 323 | 20240403 | 132100 | 22616287600 | 156800 | 156900 | 156900 | 156800 | 198 |
| 324 | 20240403 | 132000 | 22585228400 | 156900 | 157000 | 157000 | 156800 | 467 |
| 325 | 20240403 | 131900 | 22511936300 | 157000 | 157100 | 157100 | 157000 | 288 |
| 326 | 20240403 | 131800 | 22466718300 | 157000 | 157100 | 157200 | 157000 | 499 |
| 327 | 20240403 | 131700 | 22388352100 | 157100 | 157100 | 157300 | 157100 | 244 |
| 328 | 20240403 | 131600 | 22350004300 | 157200 | 157200 | 157300 | 157200 | 215 |
| 329 | 20240403 | 131500 | 22316200500 | 157200 | 157100 | 157200 | 157100 | 126 |
| 330 | 20240403 | 131400 | 22296401600 | 157200 | 157200 | 157300 | 157200 | 106 |
| 331 | 20240403 | 131300 | 22279738300 | 157200 | 157500 | 157500 | 157100 | 256 |
| 332 | 20240403 | 131200 | 22239480100 | 157500 | 157500 | 157500 | 157400 | 414 |
| 333 | 20240403 | 131100 | 22174291300 | 157400 | 157600 | 157600 | 157300 | 142 |
| 334 | 20240403 | 131000 | 22151935000 | 157600 | 157600 | 157600 | 157400 | 223 |
| 335 | 20240403 | 130900 | 22116813400 | 157600 | 157600 | 157600 | 157600 | 222 |
| 336 | 20240403 | 130800 | 22081826200 | 157500 | 157500 | 157500 | 157400 | 145 |
| 337 | 20240403 | 130700 | 22058994400 | 157500 | 157500 | 157700 | 157500 | 820 |
| 338 | 20240403 | 130600 | 21929839300 | 157600 | 157700 | 157700 | 157500 | 400 |
| 339 | 20240403 | 130500 | 21866809900 | 157700 | 157700 | 157800 | 157700 | 358 |
| 340 | 20240403 | 130400 | 21810352300 | 157700 | 157900 | 157900 | 157700 | 350 |
| 341 | 20240403 | 130300 | 21755118400 | 157900 | 157900 | 157900 | 157800 | 155 |
| 342 | 20240403 | 130200 | 21730658300 | 157900 | 157900 | 157900 | 157800 | 232 |
| 343 | 20240403 | 130100 | 21694043700 | 157800 | 157900 | 157900 | 157800 | 105 |
| 344 | 20240403 | 130000 | 21677472900 | 157800 | 157800 | 157900 | 157800 | 73 |
| 345 | 20240403 | 125900 | 21665953400 | 157900 | 157800 | 157900 | 157800 | 200 |
| 346 | 20240403 | 125800 | 21634383800 | 157800 | 157900 | 157900 | 157800 | 55 |
| 347 | 20240403 | 125700 | 21625703600 | 157800 | 157800 | 157800 | 157800 | 159 |
| 348 | 20240403 | 125600 | 21600613400 | 157800 | 158000 | 158000 | 157800 | 112 |
| 349 | 20240403 | 125500 | 21582931600 | 158100 | 157800 | 158100 | 157800 | 673 |
| 350 | 20240403 | 125400 | 21476609200 | 157800 | 157600 | 157900 | 157600 | 210 |
| 351 | 20240403 | 125300 | 21443491200 | 157600 | 157700 | 157700 | 157500 | 224 |
| 352 | 20240403 | 125200 | 21408188300 | 157700 | 157500 | 157800 | 157500 | 436 |
| 353 | 20240403 | 125100 | 21339396800 | 157500 | 157500 | 157500 | 157500 | 84 |
| 354 | 20240403 | 125000 | 21326166800 | 157500 | 157500 | 157700 | 157500 | 185 |
| 355 | 20240403 | 124900 | 21297025600 | 157500 | 157500 | 157600 | 157500 | 83 |
| 356 | 20240403 | 124800 | 21283952200 | 157500 | 157500 | 157500 | 157100 | 75 |
| 357 | 20240403 | 124700 | 21272142500 | 157500 | 157200 | 157500 | 157000 | 471 |
| 358 | 20240403 | 124600 | 21198093600 | 157200 | 157400 | 157400 | 157000 | 427 |
| 359 | 20240403 | 124500 | 21130983300 | 157400 | 157400 | 157400 | 157300 | 61 |
| 360 | 20240403 | 124400 | 21121386400 | 157400 | 157300 | 157600 | 157200 | 266 |
| 361 | 20240403 | 124300 | 21079542900 | 157300 | 157700 | 157800 | 157300 | 593 |
| 362 | 20240403 | 124200 | 20986137200 | 157800 | 157700 | 157800 | 157600 | 137 |
| 363 | 20240403 | 124100 | 20964530900 | 157700 | 157700 | 157700 | 157600 | 94 |
| 364 | 20240403 | 124000 | 20949708000 | 157600 | 157600 | 157600 | 157500 | 278 |
| 365 | 20240403 | 123900 | 20905895800 | 157600 | 157700 | 157700 | 157600 | 104 |
| 366 | 20240403 | 123800 | 20889501200 | 157700 | 157600 | 157700 | 157500 | 92 |
| 367 | 20240403 | 123700 | 20875001900 | 157600 | 157600 | 157700 | 157500 | 540 |
| 368 | 20240403 | 123600 | 20789926800 | 157600 | 157600 | 157600 | 157600 | 116 |
| 369 | 20240403 | 123500 | 20771645200 | 157600 | 157500 | 157600 | 157500 | 93 |
| 370 | 20240403 | 123400 | 20756996700 | 157500 | 157600 | 157700 | 157500 | 403 |
| 371 | 20240403 | 123300 | 20693494700 | 157600 | 157500 | 157600 | 157400 | 385 |
| 372 | 20240403 | 123200 | 20632853500 | 157500 | 157400 | 157500 | 157300 | 111 |
| 373 | 20240403 | 123100 | 20615381300 | 157400 | 157300 | 157400 | 157300 | 80 |
| 374 | 20240403 | 123000 | 20602795700 | 157300 | 157300 | 157400 | 157300 | 176 |
| 375 | 20240403 | 122900 | 20575108900 | 157300 | 157300 | 157400 | 157300 | 151 |
| 376 | 20240403 | 122800 | 20551354400 | 157300 | 157300 | 157400 | 157300 | 174 |
| 377 | 20240403 | 122700 | 20523974900 | 157300 | 157300 | 157300 | 157300 | 101 |
| 378 | 20240403 | 122600 | 20508087600 | 157300 | 157300 | 157300 | 157300 | 68 |
| 379 | 20240403 | 122500 | 20497391200 | 157300 | 157300 | 157300 | 157200 | 161 |
| 380 | 20240403 | 122400 | 20472074000 | 157300 | 157300 | 157400 | 157300 | 132 |
| 381 | 20240403 | 122300 | 20451310200 | 157300 | 157300 | 157400 | 157300 | 233 |
| 382 | 20240403 | 122200 | 20414644600 | 157300 | 157100 | 157300 | 157100 | 181 |
| 383 | 20240403 | 122100 | 20386176200 | 157200 | 157200 | 157300 | 157200 | 130 |
| 384 | 20240403 | 122000 | 20365740000 | 157300 | 157200 | 157300 | 157200 | 22 |
| 385 | 20240403 | 121900 | 20362280500 | 157200 | 157200 | 157300 | 157200 | 68 |
| 386 | 20240403 | 121800 | 20351590100 | 157200 | 157100 | 157200 | 157100 | 106 |
| 387 | 20240403 | 121700 | 20334930500 | 157000 | 157000 | 157100 | 157000 | 99 |
| 388 | 20240403 | 121600 | 20319384100 | 156800 | 156500 | 157000 | 156500 | 514 |
| 389 | 20240403 | 121500 | 20238745600 | 156500 | 156400 | 156900 | 156300 | 1091 |
| 390 | 20240403 | 121400 | 20067928100 | 156400 | 156200 | 156400 | 156200 | 194 |
| 391 | 20240403 | 121300 | 20037606100 | 156200 | 156300 | 156300 | 156200 | 184 |
| 392 | 20240403 | 121200 | 20008847600 | 156300 | 156300 | 156400 | 156300 | 50 |
| 393 | 20240403 | 121100 | 20001031200 | 156400 | 156400 | 156400 | 156300 | 108 |
| 394 | 20240403 | 121000 | 19984145500 | 156400 | 156400 | 156400 | 156300 | 174 |
| 395 | 20240403 | 120900 | 19956938800 | 156400 | 156300 | 156400 | 156300 | 147 |
| 396 | 20240403 | 120800 | 19933953300 | 156400 | 156400 | 156400 | 156300 | 3 |
| 397 | 20240403 | 120700 | 19933484200 | 156200 | 156300 | 156500 | 156200 | 115 |
| 398 | 20240403 | 120600 | 19915508200 | 156300 | 156400 | 156400 | 156200 | 69 |
| 399 | 20240403 | 120500 | 19904724000 | 156400 | 156500 | 156500 | 156100 | 808 |
| 400 | 20240403 | 120400 | 19778357800 | 156600 | 156500 | 156600 | 156500 | 313 |
| 401 | 20240403 | 120300 | 19729372800 | 156500 | 156500 | 156500 | 156500 | 110 |
| 402 | 20240403 | 120200 | 19712157800 | 156600 | 156600 | 156700 | 156500 | 189 |
| 403 | 20240403 | 120100 | 19682565100 | 156700 | 156700 | 156700 | 156600 | 141 |
| 404 | 20240403 | 120000 | 19660471200 | 156700 | 156700 | 156700 | 156600 | 160 |
| 405 | 20240403 | 115900 | 19635414700 | 156600 | 156700 | 156700 | 156600 | 23 |
| 406 | 20240403 | 115800 | 19631810900 | 156700 | 156700 | 156800 | 156700 | 161 |
| 407 | 20240403 | 115700 | 19606579500 | 156800 | 156800 | 156800 | 156600 | 88 |
| 408 | 20240403 | 115600 | 19592785600 | 156800 | 156800 | 156800 | 156600 | 163 |
| 409 | 20240403 | 115500 | 19567231100 | 156800 | 156600 | 156800 | 156600 | 160 |
| 410 | 20240403 | 115400 | 19542158900 | 156700 | 156700 | 156800 | 156600 | 253 |
| 411 | 20240403 | 115300 | 19502519000 | 156700 | 156700 | 156700 | 156600 | 71 |
| 412 | 20240403 | 115200 | 19491396600 | 156700 | 156700 | 156700 | 156700 | 420 |
| 413 | 20240403 | 115100 | 19425582600 | 156700 | 156700 | 156800 | 156700 | 135 |
| 414 | 20240403 | 115000 | 19404427700 | 156700 | 156800 | 156800 | 156700 | 221 |
| 415 | 20240403 | 114900 | 19369794100 | 156700 | 156700 | 156800 | 156700 | 90 |
| 416 | 20240403 | 114800 | 19355686100 | 156700 | 156800 | 156800 | 156700 | 209 |
| 417 | 20240403 | 114700 | 19322931100 | 156800 | 156600 | 156800 | 156500 | 81 |
| 418 | 20240403 | 114600 | 19310239400 | 156600 | 156500 | 156600 | 156500 | 175 |
| 419 | 20240403 | 114500 | 19282842200 | 156500 | 156600 | 156600 | 156500 | 130 |
| 420 | 20240403 | 114400 | 19262492000 | 156500 | 156400 | 156600 | 156400 | 189 |
| 421 | 20240403 | 114300 | 19232913500 | 156300 | 156300 | 156300 | 156300 | 40 |
| 422 | 20240403 | 114200 | 19226661500 | 156100 | 156300 | 156500 | 156100 | 270 |
| 423 | 20240403 | 114100 | 19184460400 | 156200 | 156200 | 156200 | 156000 | 1509 |
| 424 | 20240403 | 114000 | 18948806800 | 156000 | 156100 | 156200 | 156000 | 406 |
| 425 | 20240403 | 113900 | 18885442000 | 156200 | 156200 | 156200 | 156000 | 442 |
| 426 | 20240403 | 113800 | 18816432900 | 156200 | 156300 | 156300 | 156200 | 265 |
| 427 | 20240403 | 113700 | 18775018900 | 156400 | 156400 | 156500 | 156400 | 215 |
| 428 | 20240403 | 113600 | 18741391600 | 156500 | 156500 | 156600 | 156500 | 157 |
| 429 | 20240403 | 113500 | 18716818700 | 156500 | 156500 | 156500 | 156500 | 85 |
| 430 | 20240403 | 113400 | 18703516200 | 156500 | 156600 | 156600 | 156500 | 63 |
| 431 | 20240403 | 113300 | 18693656000 | 156600 | 156600 | 156700 | 156500 | 455 |
| 432 | 20240403 | 113200 | 18622432100 | 156700 | 156800 | 156800 | 156600 | 155 |
| 433 | 20240403 | 113100 | 18598150400 | 156800 | 156600 | 156800 | 156600 | 43 |
| 434 | 20240403 | 113000 | 18591411600 | 156600 | 156600 | 156800 | 156600 | 56 |
| 435 | 20240403 | 112900 | 18582641600 | 156500 | 156800 | 156900 | 156500 | 268 |
| 436 | 20240403 | 112800 | 18540642400 | 156800 | 156800 | 156900 | 156800 | 72 |
| 437 | 20240403 | 112700 | 18529349300 | 156700 | 157200 | 157200 | 156700 | 398 |
| 438 | 20240403 | 112600 | 18466933000 | 157100 | 157200 | 157200 | 157000 | 340 |
| 439 | 20240403 | 112500 | 18413549600 | 157300 | 157000 | 157300 | 157000 | 192 |
| 440 | 20240403 | 112400 | 18383400300 | 156900 | 156900 | 157300 | 156900 | 491 |
| 441 | 20240403 | 112300 | 18306270700 | 156800 | 156600 | 156900 | 156600 | 514 |
| 442 | 20240403 | 112200 | 18225749200 | 156500 | 156500 | 156600 | 156500 | 351 |
| 443 | 20240403 | 112100 | 18170789700 | 156500 | 156600 | 156600 | 156500 | 424 |
| 444 | 20240403 | 112000 | 18104425000 | 156600 | 156500 | 156600 | 156500 | 119 |
| 445 | 20240403 | 111900 | 18085797900 | 156500 | 156500 | 156600 | 156500 | 174 |
| 446 | 20240403 | 111800 | 18058563500 | 156500 | 156500 | 156600 | 156500 | 217 |
| 447 | 20240403 | 111700 | 18024600100 | 156600 | 156600 | 156600 | 156500 | 167 |
| 448 | 20240403 | 111600 | 17998459400 | 156600 | 156600 | 156800 | 156600 | 206 |
| 449 | 20240403 | 111500 | 17966195400 | 156600 | 156800 | 157000 | 156600 | 878 |
| 450 | 20240403 | 111400 | 17828446500 | 156700 | 156900 | 157000 | 156700 | 428 |
| 451 | 20240403 | 111300 | 17761315000 | 156900 | 157000 | 157100 | 156900 | 312 |
| 452 | 20240403 | 111200 | 17712334800 | 156900 | 157100 | 157100 | 156900 | 71 |
| 453 | 20240403 | 111100 | 17701188700 | 157000 | 157200 | 157200 | 156900 | 891 |
| 454 | 20240403 | 111000 | 17561298200 | 157200 | 157100 | 157200 | 157100 | 156 |
| 455 | 20240403 | 110900 | 17536780000 | 157100 | 157000 | 157100 | 157000 | 191 |
| 456 | 20240403 | 110800 | 17506783700 | 157000 | 157000 | 157100 | 157000 | 148 |
| 457 | 20240403 | 110700 | 17483547400 | 157200 | 157200 | 157200 | 157100 | 156 |
| 458 | 20240403 | 110600 | 17459038300 | 157100 | 157200 | 157200 | 157100 | 113 |
| 459 | 20240403 | 110500 | 17441283000 | 157200 | 157100 | 157200 | 157100 | 37 |
| 460 | 20240403 | 110400 | 17435469900 | 157200 | 157300 | 157300 | 157100 | 410 |
| 461 | 20240403 | 110300 | 17371022300 | 157300 | 157100 | 157300 | 157100 | 174 |
| 462 | 20240403 | 110200 | 17343660700 | 157100 | 157200 | 157400 | 157100 | 65 |
| 463 | 20240403 | 110100 | 17333439200 | 157400 | 157300 | 157400 | 157100 | 551 |
| 464 | 20240403 | 110000 | 17246797700 | 157200 | 157400 | 157400 | 157200 | 135 |
| 465 | 20240403 | 105900 | 17225565000 | 157400 | 157400 | 157500 | 157200 | 315 |
| 466 | 20240403 | 105800 | 17175993500 | 157400 | 157400 | 157600 | 157300 | 47 |
| 467 | 20240403 | 105700 | 17168596400 | 157600 | 157600 | 157800 | 157400 | 265 |
| 468 | 20240403 | 105600 | 17126843600 | 157600 | 157600 | 157800 | 157600 | 80 |
| 469 | 20240403 | 105500 | 17114234800 | 157700 | 157800 | 157800 | 157500 | 137 |
| 470 | 20240403 | 105400 | 17092639900 | 157600 | 158200 | 158200 | 157600 | 789 |
| 471 | 20240403 | 105300 | 16968081100 | 158200 | 158100 | 158200 | 158000 | 147 |
| 472 | 20240403 | 105200 | 16944842100 | 158100 | 158000 | 158100 | 157900 | 80 |
| 473 | 20240403 | 105100 | 16932204600 | 158000 | 158000 | 158100 | 157900 | 132 |
| 474 | 20240403 | 105000 | 16911348300 | 158000 | 158200 | 158200 | 157900 | 790 |
| 475 | 20240403 | 104900 | 16786474100 | 158100 | 157900 | 158200 | 157900 | 103 |
| 476 | 20240403 | 104800 | 16770202600 | 157800 | 158000 | 158200 | 157800 | 342 |
| 477 | 20240403 | 104700 | 16716157800 | 158000 | 157800 | 158100 | 157700 | 502 |
| 478 | 20240403 | 104600 | 16636844700 | 157800 | 157500 | 157800 | 157500 | 180 |
| 479 | 20240403 | 104500 | 16608467000 | 157500 | 157300 | 157800 | 157300 | 538 |
| 480 | 20240403 | 104400 | 16523715500 | 157400 | 157300 | 157400 | 157200 | 279 |
| 481 | 20240403 | 104300 | 16479828800 | 157300 | 157400 | 157400 | 157300 | 268 |
| 482 | 20240403 | 104200 | 16437650100 | 157500 | 157500 | 157500 | 157400 | 192 |
| 483 | 20240403 | 104100 | 16407410200 | 157500 | 157600 | 157600 | 157500 | 272 |
| 484 | 20240403 | 104000 | 16364566500 | 157500 | 157600 | 157700 | 157500 | 216 |
| 485 | 20240403 | 103900 | 16330539800 | 157600 | 157600 | 157600 | 157500 | 132 |
| 486 | 20240403 | 103800 | 16309737900 | 157500 | 157600 | 157600 | 157500 | 111 |
| 487 | 20240403 | 103700 | 16292251600 | 157500 | 157700 | 157700 | 157500 | 621 |
| 488 | 20240403 | 103600 | 16194402000 | 157700 | 157900 | 157900 | 157600 | 70 |
| 489 | 20240403 | 103500 | 16183361000 | 157900 | 157700 | 157900 | 157600 | 113 |
| 490 | 20240403 | 103400 | 16165546400 | 157600 | 157900 | 157900 | 157500 | 45 |
| 491 | 20240403 | 103300 | 16158451000 | 157900 | 157500 | 157900 | 157500 | 98 |
| 492 | 20240403 | 103200 | 16143008900 | 157500 | 158000 | 158000 | 157500 | 576 |
| 493 | 20240403 | 103100 | 16052129700 | 158000 | 158000 | 158000 | 157900 | 285 |
| 494 | 20240403 | 103000 | 16007108900 | 157900 | 158000 | 158000 | 157900 | 218 |
| 495 | 20240403 | 102900 | 15972677400 | 158000 | 158000 | 158000 | 157900 | 209 |
| 496 | 20240403 | 102800 | 15939663200 | 158000 | 157800 | 158000 | 157700 | 234 |
| 497 | 20240403 | 102700 | 15902744300 | 157800 | 157600 | 157800 | 157500 | 458 |
| 498 | 20240403 | 102600 | 15830583700 | 157600 | 157600 | 157700 | 157500 | 378 |
| 499 | 20240403 | 102500 | 15771017400 | 157600 | 158200 | 158200 | 157500 | 1427 |
| 500 | 20240403 | 102400 | 15545735500 | 158100 | 158400 | 158400 | 158100 | 242 |
| 501 | 20240403 | 102300 | 15507453600 | 158400 | 158900 | 159000 | 158100 | 567 |
| 502 | 20240403 | 102200 | 15417595900 | 158900 | 158900 | 159000 | 158700 | 174 |
| 503 | 20240403 | 102100 | 15389940200 | 158600 | 158500 | 159000 | 158500 | 610 |
| 504 | 20240403 | 102000 | 15293201900 | 158500 | 158500 | 158600 | 158300 | 342 |
| 505 | 20240403 | 101900 | 15238995300 | 158500 | 158700 | 158700 | 158400 | 687 |
| 506 | 20240403 | 101800 | 15130107600 | 158700 | 159000 | 159000 | 158700 | 657 |
| 507 | 20240403 | 101700 | 15025751300 | 159000 | 159200 | 159200 | 158800 | 647 |
| 508 | 20240403 | 101600 | 14922869700 | 159100 | 159300 | 159300 | 159000 | 478 |
| 509 | 20240403 | 101500 | 14846800400 | 159300 | 159700 | 159700 | 159100 | 923 |
| 510 | 20240403 | 101400 | 14699682700 | 159700 | 159800 | 159800 | 159500 | 357 |
| 511 | 20240403 | 101300 | 14642696400 | 159800 | 159500 | 159900 | 159300 | 591 |
| 512 | 20240403 | 101200 | 14548317500 | 159500 | 159900 | 159900 | 159200 | 1304 |
| 513 | 20240403 | 101100 | 14340469900 | 159900 | 159800 | 160000 | 159200 | 2496 |
| 514 | 20240403 | 101000 | 13941518400 | 159900 | 159000 | 160100 | 159000 | 2225 |
| 515 | 20240403 | 100900 | 13586513200 | 158700 | 158400 | 159000 | 158400 | 898 |
| 516 | 20240403 | 100800 | 13444019500 | 158400 | 158000 | 158400 | 158000 | 779 |
| 517 | 20240403 | 100700 | 13320858100 | 158000 | 157700 | 158000 | 157700 | 448 |
| 518 | 20240403 | 100600 | 13250106500 | 157700 | 158000 | 158100 | 157600 | 1106 |
| 519 | 20240403 | 100500 | 13075462300 | 158000 | 157600 | 158100 | 157600 | 662 |
| 520 | 20240403 | 100400 | 12970898200 | 157600 | 157200 | 157600 | 157100 | 529 |
| 521 | 20240403 | 100300 | 12887689400 | 157300 | 156800 | 157900 | 156800 | 1062 |
| 522 | 20240403 | 100200 | 12720886700 | 156900 | 156900 | 156900 | 156200 | 602 |
| 523 | 20240403 | 100100 | 12626538600 | 156900 | 155700 | 156900 | 155600 | 912 |
| 524 | 20240403 | 100000 | 12484136500 | 155600 | 155300 | 155600 | 155100 | 762 |
| 525 | 20240403 | 095900 | 12365678900 | 155300 | 155400 | 155500 | 155100 | 322 |
| 526 | 20240403 | 095800 | 12315681500 | 155400 | 155200 | 155400 | 155100 | 603 |
| 527 | 20240403 | 095700 | 12222092900 | 155200 | 155200 | 155200 | 155100 | 370 |
| 528 | 20240403 | 095600 | 12164698300 | 155200 | 155400 | 155400 | 155200 | 254 |
| 529 | 20240403 | 095500 | 12125259800 | 155400 | 155500 | 155500 | 155400 | 103 |
| 530 | 20240403 | 095400 | 12109245800 | 155400 | 155500 | 155600 | 155400 | 286 |
| 531 | 20240403 | 095300 | 12064788200 | 155600 | 155500 | 155600 | 155300 | 447 |
| 532 | 20240403 | 095200 | 11995315100 | 155500 | 155700 | 155800 | 155500 | 424 |
| 533 | 20240403 | 095100 | 11929331600 | 155800 | 156400 | 156500 | 155700 | 637 |
| 534 | 20240403 | 095000 | 11829999900 | 156500 | 156900 | 157000 | 156300 | 701 |
| 535 | 20240403 | 094900 | 11720197700 | 156900 | 156500 | 157000 | 156300 | 1163 |
| 536 | 20240403 | 094800 | 11538069500 | 156500 | 155800 | 156500 | 155800 | 1427 |
| 537 | 20240403 | 094700 | 11315131800 | 155900 | 155600 | 155900 | 155600 | 414 |
| 538 | 20240403 | 094600 | 11250647600 | 155600 | 155400 | 155600 | 155400 | 613 |
| 539 | 20240403 | 094500 | 11155319800 | 155400 | 154600 | 155500 | 154600 | 1475 |
| 540 | 20240403 | 094400 | 10926680200 | 154500 | 154500 | 154600 | 154400 | 651 |
| 541 | 20240403 | 094300 | 10826123800 | 154500 | 154400 | 154500 | 154300 | 420 |
| 542 | 20240403 | 094200 | 10761276500 | 154400 | 154500 | 154500 | 154300 | 189 |
| 543 | 20240403 | 094100 | 10732097000 | 154500 | 154300 | 154600 | 154300 | 790 |
| 544 | 20240403 | 094000 | 10610079500 | 154200 | 154300 | 154400 | 154200 | 334 |
| 545 | 20240403 | 093900 | 10558548100 | 154300 | 154100 | 154300 | 154100 | 970 |
| 546 | 20240403 | 093800 | 10408960400 | 154200 | 154200 | 154200 | 154100 | 160 |
| 547 | 20240403 | 093700 | 10384300600 | 154100 | 154100 | 154200 | 154100 | 300 |
| 548 | 20240403 | 093600 | 10338063500 | 153900 | 154100 | 154200 | 153800 | 454 |
| 549 | 20240403 | 093500 | 10268153100 | 154000 | 154200 | 154300 | 154000 | 620 |
| 550 | 20240403 | 093400 | 10172611200 | 154100 | 154300 | 154300 | 154000 | 590 |
| 551 | 20240403 | 093300 | 10081708500 | 154100 | 154400 | 154500 | 154100 | 367 |
| 552 | 20240403 | 093200 | 10025069700 | 154400 | 154000 | 154400 | 153900 | 534 |
| 553 | 20240403 | 093100 | 9942790700 | 154000 | 153700 | 154000 | 153700 | 1144 |
| 554 | 20240403 | 093000 | 9766777000 | 153700 | 153600 | 153800 | 153500 | 993 |
| 555 | 20240403 | 092900 | 9614176000 | 153700 | 154000 | 154100 | 153700 | 1253 |
| 556 | 20240403 | 092800 | 9421357500 | 154000 | 154000 | 154400 | 154000 | 1813 |
| 557 | 20240403 | 092700 | 9141925100 | 154000 | 154000 | 154100 | 153900 | 490 |
| 558 | 20240403 | 092600 | 9066467500 | 154000 | 153900 | 154100 | 153900 | 429 |
| 559 | 20240403 | 092500 | 9000421000 | 153900 | 154600 | 154600 | 153800 | 1902 |
| 560 | 20240403 | 092400 | 8707285500 | 154400 | 154700 | 154800 | 154400 | 1083 |
| 561 | 20240403 | 092300 | 8539764700 | 154800 | 154600 | 154900 | 154600 | 1032 |
| 562 | 20240403 | 092200 | 8380093800 | 154600 | 154800 | 154900 | 154600 | 854 |
| 563 | 20240403 | 092100 | 8247925000 | 154700 | 154700 | 154800 | 154200 | 385 |
| 564 | 20240403 | 092000 | 8188386900 | 154400 | 153700 | 154700 | 153600 | 2781 |
| 565 | 20240403 | 091900 | 7759873000 | 153700 | 153800 | 153900 | 153500 | 1755 |
| 566 | 20240403 | 091800 | 7490212100 | 153700 | 153800 | 154000 | 153700 | 824 |
| 567 | 20240403 | 091700 | 7363463600 | 153800 | 153800 | 154200 | 153700 | 1222 |
| 568 | 20240403 | 091600 | 7175447500 | 153800 | 153800 | 153900 | 153700 | 1572 |
| 569 | 20240403 | 091500 | 6933650200 | 153800 | 153600 | 153900 | 153600 | 783 |
| 570 | 20240403 | 091400 | 6813226500 | 153800 | 153600 | 154000 | 153300 | 1784 |
| 571 | 20240403 | 091300 | 6539076600 | 153600 | 153100 | 153800 | 153000 | 2467 |
| 572 | 20240403 | 091200 | 6160757900 | 153100 | 153100 | 153100 | 153000 | 3009 |
| 573 | 20240403 | 091100 | 5700187900 | 153100 | 153100 | 153500 | 153000 | 3128 |
| 574 | 20240403 | 091000 | 5220722500 | 153100 | 153100 | 153400 | 152800 | 3791 |
| 575 | 20240403 | 090900 | 4640592600 | 153100 | 153600 | 153800 | 153000 | 3526 |
| 576 | 20240403 | 090800 | 4099608500 | 153900 | 153700 | 153900 | 153100 | 4065 |
| 577 | 20240403 | 090700 | 3475355000 | 153700 | 154700 | 154800 | 153600 | 4281 |
| 578 | 20240403 | 090600 | 2814981900 | 154700 | 154800 | 154900 | 154700 | 895 |
| 579 | 20240403 | 090500 | 2676475800 | 154800 | 155200 | 155200 | 154800 | 645 |
| 580 | 20240403 | 090400 | 2576606600 | 155200 | 154700 | 155500 | 154700 | 2361 |
| 581 | 20240403 | 090300 | 2210478300 | 154700 | 154800 | 154900 | 154500 | 3616 |
| 582 | 20240403 | 090200 | 1651320600 | 154800 | 155300 | 155300 | 154700 | 1617 |
| 583 | 20240403 | 090100 | 1400684400 | 155300 | 156000 | 156000 | 154900 | 2884 |
| 584 | 20240403 | 090000 | 952973100 | 156000 | 155900 | 156900 | 155400 | 6111 |