34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 3 | 20240409 | 184300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 4 | 20240409 | 184200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 5 | 20240409 | 184100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 6 | 20240409 | 184000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 7 | 20240409 | 183900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 8 | 20240409 | 183800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 9 | 20240409 | 183700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 10 | 20240409 | 183600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 11 | 20240409 | 183500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 12 | 20240409 | 183400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 13 | 20240409 | 183300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 14 | 20240409 | 183200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 15 | 20240409 | 183100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 16 | 20240409 | 183000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 17 | 20240409 | 182900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 18 | 20240409 | 182800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 19 | 20240409 | 182700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 20 | 20240409 | 182600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 21 | 20240409 | 182500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 22 | 20240409 | 182400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 23 | 20240409 | 182300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 24 | 20240409 | 182200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 25 | 20240409 | 182100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 26 | 20240409 | 182000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 27 | 20240409 | 181900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 28 | 20240409 | 181800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 29 | 20240409 | 181700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 30 | 20240409 | 181600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 31 | 20240409 | 181500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 32 | 20240409 | 181400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 33 | 20240409 | 181300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 34 | 20240409 | 181200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 35 | 20240409 | 181100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 36 | 20240409 | 181000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 37 | 20240409 | 180900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 38 | 20240409 | 180800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 39 | 20240409 | 180700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 40 | 20240409 | 180600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 41 | 20240409 | 180500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 42 | 20240409 | 180400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 43 | 20240409 | 180300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 44 | 20240409 | 180200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 45 | 20240409 | 180100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 46 | 20240409 | 180000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 47 | 20240409 | 175900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 48 | 20240409 | 175800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 49 | 20240409 | 175700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 50 | 20240409 | 175600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 51 | 20240409 | 175500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 52 | 20240409 | 175400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 53 | 20240409 | 175300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 54 | 20240409 | 175200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 55 | 20240409 | 175100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 56 | 20240409 | 175000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 57 | 20240409 | 174900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 58 | 20240409 | 174800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 59 | 20240409 | 174700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 60 | 20240409 | 174600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 61 | 20240409 | 174500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 62 | 20240409 | 174400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 63 | 20240409 | 174300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 64 | 20240409 | 174200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 65 | 20240409 | 174100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 66 | 20240409 | 174000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 67 | 20240409 | 173900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 68 | 20240409 | 173800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 69 | 20240409 | 173700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 70 | 20240409 | 173600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 71 | 20240409 | 173500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 72 | 20240409 | 173400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 73 | 20240409 | 173300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 74 | 20240409 | 173200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 75 | 20240409 | 173100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 76 | 20240409 | 173000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 77 | 20240409 | 172900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 78 | 20240409 | 172800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 79 | 20240409 | 172700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 80 | 20240409 | 172600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 81 | 20240409 | 172500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 82 | 20240409 | 172400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 83 | 20240409 | 172300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 84 | 20240409 | 172200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 85 | 20240409 | 172100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 86 | 20240409 | 172000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 87 | 20240409 | 171900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 88 | 20240409 | 171800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 89 | 20240409 | 171700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 90 | 20240409 | 171600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 91 | 20240409 | 171500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 92 | 20240409 | 171400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 93 | 20240409 | 171300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 94 | 20240409 | 171200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 95 | 20240409 | 171100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 96 | 20240409 | 171000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 97 | 20240409 | 170900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 98 | 20240409 | 170800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 99 | 20240409 | 170700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 100 | 20240409 | 170600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 101 | 20240409 | 170500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 102 | 20240409 | 170400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 103 | 20240409 | 170300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 104 | 20240409 | 170200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 105 | 20240409 | 170100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 106 | 20240409 | 170000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 107 | 20240409 | 165900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 108 | 20240409 | 165800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 109 | 20240409 | 165700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 110 | 20240409 | 165600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 111 | 20240409 | 165500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 112 | 20240409 | 165400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 113 | 20240409 | 165300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 114 | 20240409 | 165200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 115 | 20240409 | 165100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 116 | 20240409 | 165000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 117 | 20240409 | 164900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 118 | 20240409 | 164800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 119 | 20240409 | 164700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 120 | 20240409 | 164600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 121 | 20240409 | 164500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 122 | 20240409 | 164400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 123 | 20240409 | 164300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 124 | 20240409 | 164200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 125 | 20240409 | 164100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 126 | 20240409 | 164000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 127 | 20240409 | 163900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 128 | 20240409 | 163800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 129 | 20240409 | 163700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 130 | 20240409 | 163600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 131 | 20240409 | 163500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 132 | 20240409 | 163400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 133 | 20240409 | 163300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 134 | 20240409 | 163200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 135 | 20240409 | 163100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 136 | 20240409 | 163000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 137 | 20240409 | 162900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 138 | 20240409 | 162800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 139 | 20240409 | 162700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 140 | 20240409 | 162600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 141 | 20240409 | 162500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 142 | 20240409 | 162400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 143 | 20240409 | 162300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 144 | 20240409 | 162200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 145 | 20240409 | 162100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 146 | 20240409 | 162000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 147 | 20240409 | 161900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 148 | 20240409 | 161800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 149 | 20240409 | 161700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 150 | 20240409 | 161600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 151 | 20240409 | 161500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 152 | 20240409 | 161400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 153 | 20240409 | 161300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 154 | 20240409 | 161200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 155 | 20240409 | 161100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 156 | 20240409 | 161000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 157 | 20240409 | 160900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 158 | 20240409 | 160800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 159 | 20240409 | 160700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 160 | 20240409 | 160600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 161 | 20240409 | 160500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 162 | 20240409 | 160400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 163 | 20240409 | 160300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 164 | 20240409 | 160200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 165 | 20240409 | 160100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 166 | 20240409 | 160000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 167 | 20240409 | 155900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 168 | 20240409 | 155800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 169 | 20240409 | 155700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 170 | 20240409 | 155600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 171 | 20240409 | 155500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 172 | 20240409 | 155400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 173 | 20240409 | 155300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 174 | 20240409 | 155200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 175 | 20240409 | 155100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 176 | 20240409 | 155000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 177 | 20240409 | 154900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 178 | 20240409 | 154800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 179 | 20240409 | 154700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 180 | 20240409 | 154600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 181 | 20240409 | 154500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 182 | 20240409 | 154400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 183 | 20240409 | 154300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 184 | 20240409 | 154200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 185 | 20240409 | 154100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 186 | 20240409 | 154000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 187 | 20240409 | 153900 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 188 | 20240409 | 153800 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 189 | 20240409 | 153700 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 190 | 20240409 | 153600 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 191 | 20240409 | 153500 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 192 | 20240409 | 153400 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 193 | 20240409 | 153300 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 194 | 20240409 | 153200 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 195 | 20240409 | 153100 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 0 |
| 196 | 20240409 | 153000 | 38702705400 | 112000 | 112000 | 112000 | 112000 | 5768 |
| 197 | 20240409 | 152900 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 198 | 20240409 | 152800 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 199 | 20240409 | 152700 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 200 | 20240409 | 152600 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 201 | 20240409 | 152500 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 202 | 20240409 | 152400 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 203 | 20240409 | 152300 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 204 | 20240409 | 152200 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 205 | 20240409 | 152100 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 206 | 20240409 | 152000 | 38056689400 | 111400 | 111400 | 111400 | 111400 | 0 |
| 207 | 20240409 | 151900 | 38056689400 | 111400 | 111600 | 111600 | 111200 | 2987 |
| 208 | 20240409 | 151800 | 37724079200 | 111500 | 111700 | 111700 | 111500 | 650 |
| 209 | 20240409 | 151700 | 37651570200 | 111700 | 111700 | 111700 | 111600 | 408 |
| 210 | 20240409 | 151600 | 37606018700 | 111600 | 111400 | 111700 | 111400 | 778 |
| 211 | 20240409 | 151500 | 37519253000 | 111500 | 111600 | 111700 | 111400 | 2060 |
| 212 | 20240409 | 151400 | 37289657600 | 111500 | 111900 | 111900 | 111400 | 2752 |
| 213 | 20240409 | 151300 | 36982520300 | 111900 | 111900 | 111900 | 111800 | 748 |
| 214 | 20240409 | 151200 | 36898849500 | 111900 | 112000 | 112000 | 111900 | 452 |
| 215 | 20240409 | 151100 | 36848259400 | 112000 | 112000 | 112100 | 112000 | 410 |
| 216 | 20240409 | 151000 | 36802336300 | 112000 | 112100 | 112100 | 112000 | 598 |
| 217 | 20240409 | 150900 | 36735354800 | 112100 | 112100 | 112100 | 112000 | 338 |
| 218 | 20240409 | 150800 | 36697476200 | 112100 | 112100 | 112100 | 112000 | 404 |
| 219 | 20240409 | 150700 | 36652214700 | 112100 | 112100 | 112100 | 112000 | 204 |
| 220 | 20240409 | 150600 | 36629355800 | 112100 | 112100 | 112100 | 112000 | 196 |
| 221 | 20240409 | 150500 | 36607384500 | 112100 | 112000 | 112100 | 111900 | 472 |
| 222 | 20240409 | 150400 | 36554510800 | 111900 | 111900 | 112000 | 111900 | 278 |
| 223 | 20240409 | 150300 | 36523385200 | 112000 | 111900 | 112000 | 111900 | 241 |
| 224 | 20240409 | 150200 | 36496396400 | 112000 | 112000 | 112000 | 111900 | 117 |
| 225 | 20240409 | 150100 | 36483294500 | 112000 | 112000 | 112000 | 111900 | 244 |
| 226 | 20240409 | 150000 | 36455969600 | 112000 | 112000 | 112000 | 111900 | 344 |
| 227 | 20240409 | 145900 | 36417442200 | 112000 | 112000 | 112000 | 111900 | 272 |
| 228 | 20240409 | 145800 | 36386990400 | 112000 | 112000 | 112000 | 111900 | 185 |
| 229 | 20240409 | 145700 | 36366271400 | 112100 | 111900 | 112200 | 111900 | 709 |
| 230 | 20240409 | 145600 | 36286846900 | 112000 | 112000 | 112000 | 111900 | 612 |
| 231 | 20240409 | 145500 | 36218350300 | 111900 | 111900 | 112000 | 111900 | 182 |
| 232 | 20240409 | 145400 | 36197967100 | 112000 | 112000 | 112000 | 111900 | 358 |
| 233 | 20240409 | 145300 | 36157886000 | 112000 | 112000 | 112000 | 111900 | 478 |
| 234 | 20240409 | 145200 | 36104390300 | 112000 | 112000 | 112000 | 111900 | 1163 |
| 235 | 20240409 | 145100 | 35974223300 | 112000 | 111900 | 112000 | 111900 | 514 |
| 236 | 20240409 | 145000 | 35916694500 | 111900 | 111900 | 112000 | 111800 | 313 |
| 237 | 20240409 | 144900 | 35881672300 | 111900 | 112200 | 112200 | 111900 | 2087 |
| 238 | 20240409 | 144800 | 35647922500 | 112200 | 112100 | 112200 | 112000 | 456 |
| 239 | 20240409 | 144700 | 35596804800 | 112100 | 112100 | 112100 | 112000 | 525 |
| 240 | 20240409 | 144600 | 35537953500 | 112100 | 112100 | 112100 | 112000 | 119 |
| 241 | 20240409 | 144500 | 35524614400 | 112000 | 112100 | 112100 | 112000 | 472 |
| 242 | 20240409 | 144400 | 35471714800 | 112000 | 112100 | 112100 | 112000 | 194 |
| 243 | 20240409 | 144300 | 35449976400 | 112100 | 112100 | 112100 | 112000 | 1168 |
| 244 | 20240409 | 144200 | 35319044800 | 112100 | 112100 | 112100 | 112000 | 329 |
| 245 | 20240409 | 144100 | 35282174700 | 112100 | 112100 | 112100 | 112000 | 511 |
| 246 | 20240409 | 144000 | 35224892400 | 112100 | 112100 | 112200 | 112000 | 447 |
| 247 | 20240409 | 143900 | 35174782000 | 112100 | 112100 | 112100 | 112000 | 209 |
| 248 | 20240409 | 143800 | 35151354700 | 112000 | 112100 | 112100 | 112000 | 245 |
| 249 | 20240409 | 143700 | 35123904200 | 112000 | 111800 | 112100 | 111800 | 937 |
| 250 | 20240409 | 143600 | 35018992600 | 111900 | 111900 | 111900 | 111800 | 481 |
| 251 | 20240409 | 143500 | 34965180800 | 111900 | 112000 | 112000 | 111800 | 615 |
| 252 | 20240409 | 143400 | 34896364000 | 112000 | 112000 | 112000 | 111900 | 97 |
| 253 | 20240409 | 143300 | 34885500400 | 112000 | 111900 | 112000 | 111900 | 195 |
| 254 | 20240409 | 143200 | 34863660900 | 111900 | 112000 | 112000 | 111900 | 191 |
| 255 | 20240409 | 143100 | 34842273300 | 112000 | 112000 | 112000 | 111900 | 230 |
| 256 | 20240409 | 143000 | 34816514000 | 112000 | 111900 | 112000 | 111900 | 182 |
| 257 | 20240409 | 142900 | 34796131900 | 112000 | 111900 | 112000 | 111900 | 373 |
| 258 | 20240409 | 142800 | 34754365600 | 111900 | 112000 | 112000 | 111900 | 90 |
| 259 | 20240409 | 142700 | 34744287200 | 112000 | 111900 | 112000 | 111900 | 307 |
| 260 | 20240409 | 142600 | 34709912200 | 112000 | 112000 | 112000 | 111900 | 429 |
| 261 | 20240409 | 142500 | 34661895100 | 112000 | 112100 | 112100 | 111900 | 331 |
| 262 | 20240409 | 142400 | 34624821300 | 112100 | 112100 | 112100 | 112000 | 520 |
| 263 | 20240409 | 142300 | 34566563700 | 112100 | 112100 | 112100 | 112000 | 419 |
| 264 | 20240409 | 142200 | 34519618100 | 112100 | 112100 | 112100 | 112000 | 138 |
| 265 | 20240409 | 142100 | 34504152600 | 112100 | 112100 | 112200 | 112000 | 648 |
| 266 | 20240409 | 142000 | 34431505300 | 112100 | 112200 | 112200 | 112100 | 267 |
| 267 | 20240409 | 141900 | 34401565900 | 112100 | 112200 | 112200 | 112100 | 173 |
| 268 | 20240409 | 141800 | 34382159700 | 112200 | 112700 | 112700 | 112200 | 2893 |
| 269 | 20240409 | 141700 | 34056864300 | 112700 | 112600 | 112700 | 112600 | 253 |
| 270 | 20240409 | 141600 | 34028351400 | 112700 | 112700 | 112700 | 112600 | 340 |
| 271 | 20240409 | 141500 | 33990051100 | 112700 | 112800 | 112900 | 112600 | 1065 |
| 272 | 20240409 | 141400 | 33869951800 | 112800 | 112700 | 112800 | 112600 | 226 |
| 273 | 20240409 | 141300 | 33844469800 | 112700 | 112700 | 112700 | 112600 | 165 |
| 274 | 20240409 | 141200 | 33825874600 | 112700 | 112600 | 112700 | 112600 | 214 |
| 275 | 20240409 | 141100 | 33801757400 | 112700 | 112700 | 112700 | 112600 | 104 |
| 276 | 20240409 | 141000 | 33790037100 | 112600 | 112700 | 112700 | 112600 | 434 |
| 277 | 20240409 | 140900 | 33741130000 | 112700 | 112600 | 112700 | 112500 | 760 |
| 278 | 20240409 | 140800 | 33655535200 | 112500 | 112600 | 112600 | 112500 | 93 |
| 279 | 20240409 | 140700 | 33645063800 | 112600 | 112600 | 112600 | 112500 | 168 |
| 280 | 20240409 | 140600 | 33626147800 | 112600 | 112500 | 112700 | 112400 | 460 |
| 281 | 20240409 | 140500 | 33574384900 | 112600 | 112600 | 112700 | 112500 | 464 |
| 282 | 20240409 | 140400 | 33522137300 | 112600 | 112600 | 112600 | 112500 | 279 |
| 283 | 20240409 | 140300 | 33490725500 | 112600 | 112600 | 112600 | 112500 | 202 |
| 284 | 20240409 | 140200 | 33467981000 | 112500 | 112500 | 112600 | 112400 | 103 |
| 285 | 20240409 | 140100 | 33456389400 | 112500 | 112500 | 112500 | 112400 | 273 |
| 286 | 20240409 | 140000 | 33425678700 | 112500 | 112300 | 112500 | 112200 | 301 |
| 287 | 20240409 | 135900 | 33391849400 | 112300 | 112300 | 112300 | 112200 | 352 |
| 288 | 20240409 | 135800 | 33352327300 | 112300 | 112200 | 112300 | 112100 | 150 |
| 289 | 20240409 | 135700 | 33335491900 | 112100 | 112000 | 112200 | 112000 | 1241 |
| 290 | 20240409 | 135600 | 33196294900 | 112100 | 112200 | 112200 | 112000 | 148 |
| 291 | 20240409 | 135500 | 33179705300 | 112200 | 112100 | 112200 | 112100 | 258 |
| 292 | 20240409 | 135400 | 33150773200 | 112200 | 112100 | 112200 | 112100 | 371 |
| 293 | 20240409 | 135300 | 33109177100 | 112200 | 112200 | 112200 | 112100 | 122 |
| 294 | 20240409 | 135200 | 33095494100 | 112100 | 112200 | 112300 | 112100 | 344 |
| 295 | 20240409 | 135100 | 33056904700 | 112200 | 112100 | 112200 | 112100 | 396 |
| 296 | 20240409 | 135000 | 33012498500 | 112200 | 112300 | 112300 | 112100 | 221 |
| 297 | 20240409 | 134900 | 32987698200 | 112200 | 112300 | 112300 | 112200 | 143 |
| 298 | 20240409 | 134800 | 32971641200 | 112200 | 112300 | 112400 | 112100 | 272 |
| 299 | 20240409 | 134700 | 32941105800 | 112400 | 112500 | 112500 | 112400 | 331 |
| 300 | 20240409 | 134600 | 32903885000 | 112500 | 112400 | 112500 | 112300 | 204 |
| 301 | 20240409 | 134500 | 32880954400 | 112400 | 112400 | 112400 | 112300 | 254 |
| 302 | 20240409 | 134400 | 32852414300 | 112400 | 112400 | 112400 | 112300 | 168 |
| 303 | 20240409 | 134300 | 32833538700 | 112400 | 112500 | 112500 | 112300 | 246 |
| 304 | 20240409 | 134200 | 32805876500 | 112500 | 112400 | 112500 | 112400 | 241 |
| 305 | 20240409 | 134100 | 32778771100 | 112400 | 112500 | 112500 | 112200 | 1220 |
| 306 | 20240409 | 134000 | 32641693900 | 112500 | 112400 | 112500 | 112400 | 271 |
| 307 | 20240409 | 133900 | 32611224100 | 112500 | 112500 | 112500 | 112400 | 167 |
| 308 | 20240409 | 133800 | 32592443200 | 112500 | 112400 | 112500 | 112300 | 198 |
| 309 | 20240409 | 133700 | 32570184700 | 112400 | 112300 | 112400 | 112300 | 119 |
| 310 | 20240409 | 133600 | 32556809300 | 112300 | 111900 | 112400 | 111900 | 1263 |
| 311 | 20240409 | 133500 | 32415247500 | 111900 | 112100 | 112100 | 111900 | 272 |
| 312 | 20240409 | 133400 | 32384781800 | 112100 | 112000 | 112100 | 112000 | 1086 |
| 313 | 20240409 | 133300 | 32263066600 | 112000 | 112100 | 112100 | 111900 | 390 |
| 314 | 20240409 | 133200 | 32219385600 | 112000 | 112000 | 112000 | 111900 | 90 |
| 315 | 20240409 | 133100 | 32209306800 | 112000 | 111800 | 112000 | 111800 | 250 |
| 316 | 20240409 | 133000 | 32181337400 | 111900 | 112000 | 112000 | 111800 | 202 |
| 317 | 20240409 | 132900 | 32158724800 | 112000 | 112000 | 112000 | 111800 | 201 |
| 318 | 20240409 | 132800 | 32136228600 | 111900 | 112000 | 112000 | 111800 | 97 |
| 319 | 20240409 | 132700 | 32125368200 | 111800 | 112000 | 112000 | 111800 | 389 |
| 320 | 20240409 | 132600 | 32081863300 | 111900 | 112100 | 112100 | 111900 | 537 |
| 321 | 20240409 | 132500 | 32021735000 | 112100 | 112000 | 112200 | 112000 | 271 |
| 322 | 20240409 | 132400 | 31991371200 | 112000 | 112000 | 112300 | 112000 | 272 |
| 323 | 20240409 | 132300 | 31960869800 | 112000 | 112300 | 112300 | 112000 | 1393 |
| 324 | 20240409 | 132200 | 31804802200 | 112300 | 112300 | 112400 | 112000 | 184 |
| 325 | 20240409 | 132100 | 31784152000 | 112100 | 112300 | 112400 | 112000 | 851 |
| 326 | 20240409 | 132000 | 31688607400 | 112400 | 112300 | 112500 | 112300 | 668 |
| 327 | 20240409 | 131900 | 31613530700 | 112300 | 112300 | 112400 | 112200 | 240 |
| 328 | 20240409 | 131800 | 31586577900 | 112300 | 112100 | 112400 | 112100 | 243 |
| 329 | 20240409 | 131700 | 31559314700 | 112200 | 112100 | 112200 | 112100 | 144 |
| 330 | 20240409 | 131600 | 31543167900 | 112100 | 112000 | 112400 | 112000 | 244 |
| 331 | 20240409 | 131500 | 31515793300 | 111900 | 111900 | 112000 | 111800 | 448 |
| 332 | 20240409 | 131400 | 31465665400 | 111900 | 111900 | 111900 | 111800 | 43 |
| 333 | 20240409 | 131300 | 31460854000 | 111900 | 111900 | 111900 | 111800 | 300 |
| 334 | 20240409 | 131200 | 31427294800 | 111900 | 111900 | 112000 | 111800 | 457 |
| 335 | 20240409 | 131100 | 31376167700 | 111800 | 111900 | 112000 | 111800 | 508 |
| 336 | 20240409 | 131000 | 31319335100 | 111900 | 112000 | 112200 | 111900 | 206 |
| 337 | 20240409 | 130900 | 31296266800 | 112000 | 112000 | 112200 | 111900 | 275 |
| 338 | 20240409 | 130800 | 31265464600 | 112000 | 112000 | 112000 | 111900 | 240 |
| 339 | 20240409 | 130700 | 31238600400 | 112000 | 112000 | 112000 | 111900 | 399 |
| 340 | 20240409 | 130600 | 31193946500 | 112100 | 112000 | 112100 | 111900 | 362 |
| 341 | 20240409 | 130500 | 31153412000 | 112000 | 112100 | 112100 | 111900 | 260 |
| 342 | 20240409 | 130400 | 31124302000 | 112100 | 112200 | 112200 | 112000 | 710 |
| 343 | 20240409 | 130300 | 31044720300 | 112200 | 112300 | 112300 | 112100 | 269 |
| 344 | 20240409 | 130200 | 31014533400 | 112300 | 112300 | 112300 | 112100 | 209 |
| 345 | 20240409 | 130100 | 30991081200 | 112300 | 112400 | 112400 | 112200 | 103 |
| 346 | 20240409 | 130000 | 30979509300 | 112400 | 112400 | 112500 | 112200 | 180 |
| 347 | 20240409 | 125900 | 30959281100 | 112400 | 112200 | 112400 | 112200 | 334 |
| 348 | 20240409 | 125800 | 30921775200 | 112200 | 112300 | 112300 | 112200 | 251 |
| 349 | 20240409 | 125700 | 30893602800 | 112200 | 112000 | 112300 | 112000 | 244 |
| 350 | 20240409 | 125600 | 30866216700 | 112100 | 111900 | 112200 | 111900 | 219 |
| 351 | 20240409 | 125500 | 30841683200 | 111900 | 112200 | 112200 | 111900 | 261 |
| 352 | 20240409 | 125400 | 30812446900 | 112000 | 112000 | 112200 | 111900 | 233 |
| 353 | 20240409 | 125300 | 30786329000 | 112100 | 112100 | 112100 | 111900 | 393 |
| 354 | 20240409 | 125200 | 30742299300 | 112000 | 112100 | 112100 | 111900 | 149 |
| 355 | 20240409 | 125100 | 30725608500 | 112000 | 112200 | 112300 | 112000 | 384 |
| 356 | 20240409 | 125000 | 30682575000 | 112100 | 112200 | 112300 | 112100 | 341 |
| 357 | 20240409 | 124900 | 30644338800 | 112200 | 112200 | 112200 | 112100 | 166 |
| 358 | 20240409 | 124800 | 30625718900 | 112400 | 112200 | 112400 | 112100 | 264 |
| 359 | 20240409 | 124700 | 30596093600 | 112200 | 112400 | 112400 | 112100 | 180 |
| 360 | 20240409 | 124600 | 30575891500 | 112400 | 112200 | 112400 | 112100 | 296 |
| 361 | 20240409 | 124500 | 30542661600 | 112200 | 112200 | 112400 | 112100 | 194 |
| 362 | 20240409 | 124400 | 30520893500 | 112200 | 112200 | 112300 | 112100 | 89 |
| 363 | 20240409 | 124300 | 30510907400 | 112000 | 112200 | 112300 | 112000 | 911 |
| 364 | 20240409 | 124200 | 30408809600 | 112200 | 112300 | 112300 | 112100 | 166 |
| 365 | 20240409 | 124100 | 30390183600 | 112200 | 112100 | 112200 | 112000 | 114 |
| 366 | 20240409 | 124000 | 30377398300 | 112000 | 112200 | 112200 | 112000 | 228 |
| 367 | 20240409 | 123900 | 30351841200 | 112100 | 112100 | 112200 | 112000 | 192 |
| 368 | 20240409 | 123800 | 30330312200 | 112100 | 112100 | 112100 | 111900 | 207 |
| 369 | 20240409 | 123700 | 30307128700 | 112000 | 112000 | 112100 | 112000 | 242 |
| 370 | 20240409 | 123600 | 30280014100 | 112000 | 112200 | 112200 | 112000 | 187 |
| 371 | 20240409 | 123500 | 30259054000 | 112200 | 111900 | 112200 | 111900 | 152 |
| 372 | 20240409 | 123400 | 30242021300 | 111900 | 111900 | 112300 | 111900 | 565 |
| 373 | 20240409 | 123300 | 30178776100 | 111900 | 111800 | 111900 | 111800 | 295 |
| 374 | 20240409 | 123200 | 30145773300 | 111800 | 112000 | 112000 | 111700 | 641 |
| 375 | 20240409 | 123100 | 30074103700 | 112000 | 112000 | 112200 | 111800 | 891 |
| 376 | 20240409 | 123000 | 29974417500 | 112000 | 112000 | 112200 | 112000 | 216 |
| 377 | 20240409 | 122900 | 29950216200 | 112000 | 112100 | 112100 | 111900 | 209 |
| 378 | 20240409 | 122800 | 29926819000 | 112000 | 112100 | 112100 | 112000 | 175 |
| 379 | 20240409 | 122700 | 29907213800 | 112000 | 112000 | 112100 | 111900 | 208 |
| 380 | 20240409 | 122600 | 29883910600 | 112000 | 112100 | 112100 | 111900 | 240 |
| 381 | 20240409 | 122500 | 29857034500 | 112100 | 112100 | 112100 | 112000 | 165 |
| 382 | 20240409 | 122400 | 29838546300 | 112100 | 112100 | 112200 | 112000 | 239 |
| 383 | 20240409 | 122300 | 29811743300 | 112000 | 112000 | 112100 | 111800 | 285 |
| 384 | 20240409 | 122200 | 29779826900 | 112000 | 112200 | 112200 | 111900 | 103 |
| 385 | 20240409 | 122100 | 29768295700 | 112100 | 111900 | 112300 | 111800 | 218 |
| 386 | 20240409 | 122000 | 29743880700 | 111900 | 112100 | 112100 | 111900 | 133 |
| 387 | 20240409 | 121900 | 29728992500 | 112100 | 111900 | 112300 | 111800 | 147 |
| 388 | 20240409 | 121800 | 29712530600 | 111900 | 112200 | 112300 | 111900 | 182 |
| 389 | 20240409 | 121700 | 29692125500 | 112200 | 111900 | 112200 | 111800 | 184 |
| 390 | 20240409 | 121600 | 29671532000 | 111900 | 112200 | 112300 | 111900 | 463 |
| 391 | 20240409 | 121500 | 29619669600 | 112200 | 112000 | 112300 | 112000 | 148 |
| 392 | 20240409 | 121400 | 29603067000 | 112100 | 112100 | 112100 | 112000 | 264 |
| 393 | 20240409 | 121300 | 29573486300 | 112100 | 112000 | 112100 | 112000 | 113 |
| 394 | 20240409 | 121200 | 29560826100 | 112100 | 111900 | 112200 | 111800 | 115 |
| 395 | 20240409 | 121100 | 29547942100 | 111900 | 112200 | 112200 | 111800 | 214 |
| 396 | 20240409 | 121000 | 29523993700 | 112100 | 111800 | 112200 | 111700 | 190 |
| 397 | 20240409 | 120900 | 29502725600 | 111800 | 111800 | 111800 | 111700 | 132 |
| 398 | 20240409 | 120800 | 29487972100 | 111700 | 111700 | 111900 | 111600 | 311 |
| 399 | 20240409 | 120700 | 29453228800 | 111700 | 111800 | 112000 | 111600 | 154 |
| 400 | 20240409 | 120600 | 29436026600 | 111700 | 111700 | 112100 | 111600 | 127 |
| 401 | 20240409 | 120500 | 29421825800 | 111700 | 111800 | 112000 | 111600 | 210 |
| 402 | 20240409 | 120400 | 29398370200 | 111700 | 112000 | 112000 | 111700 | 124 |
| 403 | 20240409 | 120300 | 29384511100 | 112000 | 111800 | 112000 | 111800 | 157 |
| 404 | 20240409 | 120200 | 29366952500 | 111800 | 112100 | 112400 | 111800 | 1313 |
| 405 | 20240409 | 120100 | 29220053400 | 111900 | 111900 | 112500 | 111800 | 263 |
| 406 | 20240409 | 120000 | 29190642400 | 111900 | 111900 | 112600 | 111800 | 286 |
| 407 | 20240409 | 115900 | 29158611600 | 112600 | 112300 | 112600 | 111800 | 263 |
| 408 | 20240409 | 115800 | 29129154000 | 112300 | 111800 | 113800 | 111800 | 761 |
| 409 | 20240409 | 115700 | 29043321600 | 111800 | 111800 | 111900 | 111700 | 201 |
| 410 | 20240409 | 115600 | 29020853300 | 111800 | 111800 | 111900 | 111700 | 349 |
| 411 | 20240409 | 115500 | 28981852000 | 111700 | 111600 | 111800 | 111600 | 121 |
| 412 | 20240409 | 115400 | 28968332800 | 111600 | 111500 | 111600 | 111500 | 292 |
| 413 | 20240409 | 115300 | 28935751500 | 111600 | 111700 | 111700 | 111500 | 453 |
| 414 | 20240409 | 115200 | 28885203300 | 111700 | 111800 | 111900 | 111600 | 774 |
| 415 | 20240409 | 115100 | 28798737800 | 111800 | 111900 | 112000 | 111800 | 247 |
| 416 | 20240409 | 115000 | 28771103900 | 111900 | 112100 | 112100 | 111800 | 228 |
| 417 | 20240409 | 114900 | 28745585200 | 112000 | 112000 | 112100 | 111900 | 142 |
| 418 | 20240409 | 114800 | 28729680900 | 112000 | 111700 | 112000 | 111600 | 562 |
| 419 | 20240409 | 114700 | 28666860100 | 111700 | 111600 | 111800 | 111600 | 572 |
| 420 | 20240409 | 114600 | 28602991000 | 111600 | 111600 | 111600 | 111400 | 695 |
| 421 | 20240409 | 114500 | 28525493800 | 111600 | 111700 | 111800 | 111500 | 482 |
| 422 | 20240409 | 114400 | 28471664100 | 111500 | 111900 | 111900 | 111500 | 2069 |
| 423 | 20240409 | 114300 | 28240680400 | 111900 | 112000 | 112100 | 111900 | 317 |
| 424 | 20240409 | 114200 | 28205192700 | 112100 | 112300 | 112400 | 112100 | 331 |
| 425 | 20240409 | 114100 | 28168029900 | 112400 | 112500 | 112500 | 112300 | 508 |
| 426 | 20240409 | 114000 | 28110924300 | 112500 | 112200 | 112500 | 112200 | 144 |
| 427 | 20240409 | 113900 | 28094746700 | 112300 | 112000 | 112300 | 112000 | 231 |
| 428 | 20240409 | 113800 | 28068848900 | 112000 | 112100 | 112200 | 112000 | 164 |
| 429 | 20240409 | 113700 | 28050471300 | 112100 | 112000 | 112200 | 112000 | 125 |
| 430 | 20240409 | 113600 | 28036456600 | 112000 | 111900 | 112200 | 111900 | 181 |
| 431 | 20240409 | 113500 | 28016186200 | 112000 | 112200 | 112200 | 111900 | 379 |
| 432 | 20240409 | 113400 | 27973756100 | 112100 | 112100 | 112200 | 112100 | 199 |
| 433 | 20240409 | 113300 | 27951440600 | 112200 | 112300 | 112300 | 112000 | 203 |
| 434 | 20240409 | 113200 | 27928686100 | 112300 | 112100 | 112500 | 112000 | 1058 |
| 435 | 20240409 | 113100 | 27809684400 | 112100 | 112000 | 112200 | 111900 | 258 |
| 436 | 20240409 | 113000 | 27780767300 | 112000 | 111900 | 112000 | 111900 | 240 |
| 437 | 20240409 | 112900 | 27753898100 | 111900 | 111700 | 111900 | 111500 | 962 |
| 438 | 20240409 | 112800 | 27646408300 | 111700 | 112000 | 112000 | 111700 | 971 |
| 439 | 20240409 | 112700 | 27537785300 | 112100 | 112100 | 112100 | 112000 | 266 |
| 440 | 20240409 | 112600 | 27507976600 | 112100 | 112000 | 112100 | 112000 | 236 |
| 441 | 20240409 | 112500 | 27481538600 | 112000 | 112000 | 112000 | 111800 | 649 |
| 442 | 20240409 | 112400 | 27408914100 | 111900 | 112000 | 112100 | 111900 | 355 |
| 443 | 20240409 | 112300 | 27369163700 | 112000 | 111900 | 113900 | 111700 | 980 |
| 444 | 20240409 | 112200 | 27258636000 | 111900 | 112000 | 112000 | 111700 | 1394 |
| 445 | 20240409 | 112100 | 27102742700 | 112000 | 112500 | 112500 | 112000 | 2225 |
| 446 | 20240409 | 112000 | 26853215300 | 112400 | 112500 | 112500 | 112300 | 138 |
| 447 | 20240409 | 111900 | 26837705300 | 112500 | 112400 | 112500 | 112300 | 256 |
| 448 | 20240409 | 111800 | 26808932100 | 112500 | 112400 | 112500 | 112400 | 454 |
| 449 | 20240409 | 111700 | 26757866800 | 112500 | 112500 | 112500 | 112400 | 73 |
| 450 | 20240409 | 111600 | 26749654700 | 112500 | 112500 | 112500 | 112300 | 126 |
| 451 | 20240409 | 111500 | 26735481300 | 112500 | 112300 | 112700 | 112200 | 255 |
| 452 | 20240409 | 111400 | 26706831400 | 112300 | 112300 | 112600 | 112200 | 358 |
| 453 | 20240409 | 111300 | 26666605200 | 112300 | 112500 | 112500 | 112200 | 423 |
| 454 | 20240409 | 111200 | 26619078400 | 112400 | 112300 | 112400 | 112200 | 307 |
| 455 | 20240409 | 111100 | 26584594700 | 112300 | 112300 | 112400 | 112200 | 991 |
| 456 | 20240409 | 111000 | 26473303800 | 112200 | 112400 | 112400 | 112200 | 195 |
| 457 | 20240409 | 110900 | 26451399800 | 112400 | 112700 | 112700 | 112200 | 642 |
| 458 | 20240409 | 110800 | 26379217800 | 112600 | 112500 | 112700 | 112500 | 295 |
| 459 | 20240409 | 110700 | 26345989900 | 112500 | 112500 | 112700 | 112400 | 164 |
| 460 | 20240409 | 110600 | 26327532200 | 112500 | 112400 | 112500 | 112300 | 1079 |
| 461 | 20240409 | 110500 | 26206271800 | 112400 | 112600 | 112600 | 112300 | 1060 |
| 462 | 20240409 | 110400 | 26087062400 | 112600 | 112700 | 112700 | 112500 | 555 |
| 463 | 20240409 | 110300 | 26024575700 | 112600 | 112800 | 112900 | 112600 | 416 |
| 464 | 20240409 | 110200 | 25977689400 | 112900 | 112700 | 112900 | 112700 | 459 |
| 465 | 20240409 | 110100 | 25925911500 | 112700 | 113000 | 113000 | 112600 | 1693 |
| 466 | 20240409 | 110000 | 25734954000 | 113000 | 113200 | 113300 | 113000 | 1595 |
| 467 | 20240409 | 105900 | 25554502900 | 113200 | 113300 | 113300 | 113100 | 460 |
| 468 | 20240409 | 105800 | 25502429100 | 113300 | 113600 | 113600 | 113200 | 659 |
| 469 | 20240409 | 105700 | 25427672900 | 113600 | 113500 | 113600 | 113500 | 188 |
| 470 | 20240409 | 105600 | 25406316400 | 113500 | 113600 | 113700 | 113500 | 251 |
| 471 | 20240409 | 105500 | 25377804300 | 113600 | 113800 | 113800 | 113500 | 463 |
| 472 | 20240409 | 105400 | 25325177900 | 113800 | 113700 | 113900 | 113500 | 230 |
| 473 | 20240409 | 105300 | 25299013500 | 113700 | 113400 | 113700 | 113200 | 338 |
| 474 | 20240409 | 105200 | 25260675000 | 113400 | 113300 | 113400 | 113200 | 638 |
| 475 | 20240409 | 105100 | 25188382400 | 113300 | 113500 | 113500 | 113200 | 552 |
| 476 | 20240409 | 105000 | 25125801500 | 113500 | 113400 | 113500 | 113400 | 388 |
| 477 | 20240409 | 104900 | 25081786600 | 113400 | 113300 | 113400 | 113200 | 1372 |
| 478 | 20240409 | 104800 | 24926347400 | 113300 | 113200 | 113300 | 113200 | 413 |
| 479 | 20240409 | 104700 | 24879577400 | 113200 | 113100 | 113200 | 113100 | 427 |
| 480 | 20240409 | 104600 | 24831242900 | 113200 | 113300 | 113300 | 113200 | 589 |
| 481 | 20240409 | 104500 | 24764549000 | 113300 | 113200 | 113300 | 113200 | 219 |
| 482 | 20240409 | 104400 | 24739744800 | 113200 | 113300 | 113500 | 113200 | 376 |
| 483 | 20240409 | 104300 | 24697141600 | 113300 | 113300 | 113300 | 113200 | 327 |
| 484 | 20240409 | 104200 | 24660098500 | 113200 | 113300 | 113300 | 113200 | 358 |
| 485 | 20240409 | 104100 | 24619548300 | 113200 | 113200 | 113400 | 113100 | 527 |
| 486 | 20240409 | 104000 | 24559835600 | 113200 | 113000 | 113200 | 112900 | 1379 |
| 487 | 20240409 | 103900 | 24403930300 | 113000 | 113000 | 113100 | 112800 | 1045 |
| 488 | 20240409 | 103800 | 24285877400 | 113100 | 112900 | 113300 | 112900 | 1061 |
| 489 | 20240409 | 103700 | 24165926900 | 113000 | 113400 | 113500 | 113000 | 2411 |
| 490 | 20240409 | 103600 | 23892984700 | 113400 | 113600 | 113700 | 113300 | 1093 |
| 491 | 20240409 | 103500 | 23768971900 | 113600 | 113500 | 113600 | 113400 | 458 |
| 492 | 20240409 | 103400 | 23716983100 | 113500 | 113600 | 113600 | 113400 | 801 |
| 493 | 20240409 | 103300 | 23626073800 | 113600 | 113700 | 113800 | 113500 | 771 |
| 494 | 20240409 | 103200 | 23538487000 | 113700 | 114000 | 114000 | 113500 | 722 |
| 495 | 20240409 | 103100 | 23456326000 | 114000 | 113700 | 114000 | 113600 | 512 |
| 496 | 20240409 | 103000 | 23398070900 | 113600 | 113600 | 113700 | 113500 | 528 |
| 497 | 20240409 | 102900 | 23338093000 | 113500 | 114100 | 114100 | 113500 | 4478 |
| 498 | 20240409 | 102800 | 22828751600 | 114000 | 114300 | 114400 | 114000 | 1950 |
| 499 | 20240409 | 102700 | 22606160600 | 114400 | 114400 | 114400 | 114300 | 191 |
| 500 | 20240409 | 102600 | 22584320600 | 114300 | 114300 | 114400 | 114300 | 322 |
| 501 | 20240409 | 102500 | 22547501200 | 114300 | 114400 | 114500 | 114200 | 732 |
| 502 | 20240409 | 102400 | 22463804300 | 114500 | 114600 | 114600 | 114400 | 461 |
| 503 | 20240409 | 102300 | 22411043700 | 114600 | 114500 | 114600 | 114300 | 880 |
| 504 | 20240409 | 102200 | 22310412600 | 114500 | 114500 | 114600 | 114400 | 1287 |
| 505 | 20240409 | 102100 | 22163091600 | 114500 | 114700 | 114700 | 114500 | 847 |
| 506 | 20240409 | 102000 | 22066080900 | 114600 | 114800 | 114800 | 114500 | 91 |
| 507 | 20240409 | 101900 | 22055646600 | 114800 | 114500 | 114800 | 114400 | 979 |
| 508 | 20240409 | 101800 | 21943557400 | 114500 | 114700 | 114700 | 114500 | 592 |
| 509 | 20240409 | 101700 | 21875697200 | 114700 | 114400 | 114900 | 114400 | 225 |
| 510 | 20240409 | 101600 | 21849901000 | 114300 | 115100 | 115100 | 114200 | 2556 |
| 511 | 20240409 | 101500 | 21556916500 | 115000 | 115200 | 115200 | 114900 | 1357 |
| 512 | 20240409 | 101400 | 21400790700 | 115200 | 115100 | 115300 | 115000 | 615 |
| 513 | 20240409 | 101300 | 21329977800 | 115200 | 115000 | 115200 | 114900 | 780 |
| 514 | 20240409 | 101200 | 21240257900 | 114900 | 115500 | 115500 | 114800 | 2256 |
| 515 | 20240409 | 101100 | 20980457200 | 115400 | 115400 | 115600 | 115400 | 922 |
| 516 | 20240409 | 101000 | 20873974500 | 115600 | 115800 | 115800 | 115400 | 1041 |
| 517 | 20240409 | 100900 | 20753663000 | 115700 | 115800 | 115900 | 115700 | 767 |
| 518 | 20240409 | 100800 | 20664861300 | 115800 | 115500 | 115800 | 115300 | 1317 |
| 519 | 20240409 | 100700 | 20512814300 | 115600 | 116000 | 116100 | 115500 | 1068 |
| 520 | 20240409 | 100600 | 20389140700 | 116000 | 115900 | 116000 | 115600 | 834 |
| 521 | 20240409 | 100500 | 20292532500 | 115700 | 116300 | 116400 | 115700 | 1352 |
| 522 | 20240409 | 100400 | 20135520500 | 116200 | 116200 | 116400 | 116000 | 4165 |
| 523 | 20240409 | 100300 | 19651173100 | 116200 | 115800 | 116200 | 115700 | 1389 |
| 524 | 20240409 | 100200 | 19490077800 | 115800 | 116100 | 116200 | 115600 | 998 |
| 525 | 20240409 | 100100 | 19374254300 | 116100 | 115600 | 116100 | 115600 | 11421 |
| 526 | 20240409 | 100000 | 18050427300 | 115600 | 115300 | 115700 | 115300 | 4372 |
| 527 | 20240409 | 095900 | 17545406400 | 115300 | 115300 | 115300 | 115200 | 543 |
| 528 | 20240409 | 095800 | 17482809000 | 115300 | 115500 | 115500 | 115200 | 722 |
| 529 | 20240409 | 095700 | 17399541100 | 115500 | 115400 | 115500 | 115300 | 933 |
| 530 | 20240409 | 095600 | 17291869400 | 115400 | 115300 | 115500 | 115300 | 598 |
| 531 | 20240409 | 095500 | 17222890500 | 115300 | 115500 | 115600 | 115200 | 246 |
| 532 | 20240409 | 095400 | 17194489500 | 115500 | 115000 | 115600 | 115000 | 2100 |
| 533 | 20240409 | 095300 | 16952275900 | 115000 | 115000 | 115100 | 114700 | 873 |
| 534 | 20240409 | 095200 | 16851954700 | 114900 | 115100 | 115100 | 114900 | 1961 |
| 535 | 20240409 | 095100 | 16626392300 | 115100 | 115300 | 115300 | 115000 | 436 |
| 536 | 20240409 | 095000 | 16576169900 | 115200 | 115300 | 115400 | 115100 | 1211 |
| 537 | 20240409 | 094900 | 16436639900 | 115400 | 115300 | 115400 | 115200 | 256 |
| 538 | 20240409 | 094800 | 16407125800 | 115200 | 115400 | 115400 | 115200 | 900 |
| 539 | 20240409 | 094700 | 16303368900 | 115400 | 115300 | 115400 | 115200 | 749 |
| 540 | 20240409 | 094600 | 16216982900 | 115200 | 115400 | 115400 | 115200 | 519 |
| 541 | 20240409 | 094500 | 16157142200 | 115400 | 114800 | 115600 | 114500 | 2749 |
| 542 | 20240409 | 094400 | 15840049200 | 114500 | 114300 | 115100 | 114300 | 2318 |
| 543 | 20240409 | 094300 | 15574181900 | 114300 | 114400 | 114600 | 114200 | 808 |
| 544 | 20240409 | 094200 | 15481769900 | 114300 | 114200 | 114400 | 114200 | 784 |
| 545 | 20240409 | 094100 | 15392162400 | 114200 | 114500 | 114500 | 114100 | 1137 |
| 546 | 20240409 | 094000 | 15262316100 | 114400 | 114100 | 114400 | 114000 | 1588 |
| 547 | 20240409 | 093900 | 15081148200 | 114100 | 114500 | 114700 | 114100 | 3034 |
| 548 | 20240409 | 093800 | 14734136000 | 114500 | 115200 | 115300 | 114500 | 1219 |
| 549 | 20240409 | 093700 | 14593922100 | 115100 | 115000 | 115200 | 114900 | 1783 |
| 550 | 20240409 | 093600 | 14388825000 | 115000 | 114700 | 115000 | 114500 | 2037 |
| 551 | 20240409 | 093500 | 14155050000 | 114600 | 114800 | 115000 | 114600 | 1160 |
| 552 | 20240409 | 093400 | 14021812600 | 114800 | 114700 | 115000 | 114600 | 3192 |
| 553 | 20240409 | 093300 | 13655169500 | 114600 | 115100 | 115100 | 114600 | 1786 |
| 554 | 20240409 | 093200 | 13450111300 | 115200 | 115000 | 115200 | 114800 | 1896 |
| 555 | 20240409 | 093100 | 13232102800 | 115000 | 115100 | 115400 | 114900 | 1467 |
| 556 | 20240409 | 093000 | 13063286400 | 115100 | 115200 | 115300 | 115000 | 1462 |
| 557 | 20240409 | 092900 | 12894916300 | 115100 | 115600 | 115700 | 115100 | 2412 |
| 558 | 20240409 | 092800 | 12616343700 | 115600 | 115400 | 115800 | 115300 | 4054 |
| 559 | 20240409 | 092700 | 12147783800 | 115300 | 114900 | 115400 | 114800 | 3852 |
| 560 | 20240409 | 092600 | 11704526400 | 114900 | 115100 | 115100 | 114900 | 3193 |
| 561 | 20240409 | 092500 | 11337325800 | 115000 | 114900 | 115200 | 114800 | 2357 |
| 562 | 20240409 | 092400 | 11066278700 | 115000 | 114600 | 115000 | 114500 | 809 |
| 563 | 20240409 | 092300 | 10973471900 | 114500 | 114700 | 114800 | 114400 | 1496 |
| 564 | 20240409 | 092200 | 10802081200 | 114700 | 115300 | 115400 | 114600 | 2300 |
| 565 | 20240409 | 092100 | 10537467100 | 115300 | 115100 | 115700 | 114900 | 3141 |
| 566 | 20240409 | 092000 | 10175322300 | 115000 | 114500 | 115100 | 114400 | 3771 |
| 567 | 20240409 | 091900 | 9741946100 | 114500 | 114500 | 114800 | 114300 | 949 |
| 568 | 20240409 | 091800 | 9633303800 | 114800 | 114300 | 114800 | 114200 | 2062 |
| 569 | 20240409 | 091700 | 9396990600 | 114200 | 114700 | 114700 | 114000 | 5666 |
| 570 | 20240409 | 091600 | 8750044000 | 114700 | 114700 | 114700 | 114300 | 2854 |
| 571 | 20240409 | 091500 | 8423136900 | 114600 | 115200 | 115500 | 114600 | 4244 |
| 572 | 20240409 | 091400 | 7935315400 | 115200 | 114600 | 115400 | 114500 | 2153 |
| 573 | 20240409 | 091300 | 7688124800 | 114600 | 115600 | 115700 | 114600 | 4177 |
| 574 | 20240409 | 091200 | 7207348000 | 115600 | 116000 | 116100 | 115600 | 2529 |
| 575 | 20240409 | 091100 | 6914169900 | 116000 | 115100 | 116000 | 115000 | 3178 |
| 576 | 20240409 | 091000 | 6546961400 | 115100 | 115300 | 115300 | 115000 | 2944 |
| 577 | 20240409 | 090900 | 6208156900 | 115200 | 115600 | 115900 | 115100 | 4933 |
| 578 | 20240409 | 090800 | 5639109300 | 115600 | 116100 | 116300 | 115500 | 5255 |
| 579 | 20240409 | 090700 | 5029510200 | 116000 | 115900 | 116400 | 115900 | 4820 |
| 580 | 20240409 | 090600 | 4469733700 | 116100 | 116500 | 116500 | 115900 | 4216 |
| 581 | 20240409 | 090500 | 3980205800 | 116400 | 116800 | 116800 | 115900 | 4487 |
| 582 | 20240409 | 090400 | 3458760500 | 116800 | 116400 | 117000 | 116100 | 7536 |
| 583 | 20240409 | 090300 | 2579407300 | 116400 | 115300 | 116400 | 115300 | 7654 |
| 584 | 20240409 | 090200 | 1692035500 | 115800 | 114300 | 115800 | 114300 | 5323 |
| 585 | 20240409 | 090100 | 1079422700 | 114300 | 113600 | 114400 | 113200 | 3801 |
| 586 | 20240409 | 090000 | 647010400 | 113600 | 112700 | 113900 | 112400 | 5678 |