35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 190400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 3 | 20240408 | 190300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 4 | 20240408 | 190200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 5 | 20240408 | 190100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 6 | 20240408 | 190000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 7 | 20240408 | 185900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 8 | 20240408 | 185800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 9 | 20240408 | 185700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 10 | 20240408 | 185600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 11 | 20240408 | 185500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 12 | 20240408 | 185400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 13 | 20240408 | 185300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 14 | 20240408 | 185200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 15 | 20240408 | 185100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 16 | 20240408 | 185000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 17 | 20240408 | 184900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 18 | 20240408 | 184800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 19 | 20240408 | 184700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 20 | 20240408 | 184600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 21 | 20240408 | 184500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 22 | 20240408 | 184400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 23 | 20240408 | 184300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 24 | 20240408 | 184200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 25 | 20240408 | 184100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 26 | 20240408 | 184000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 27 | 20240408 | 183900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 28 | 20240408 | 183800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 29 | 20240408 | 183700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 30 | 20240408 | 183600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 31 | 20240408 | 183500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 32 | 20240408 | 183400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 33 | 20240408 | 183300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 34 | 20240408 | 183200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 35 | 20240408 | 183100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 36 | 20240408 | 183000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 37 | 20240408 | 182900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 38 | 20240408 | 182800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 39 | 20240408 | 182700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 40 | 20240408 | 182600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 41 | 20240408 | 182500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 42 | 20240408 | 182400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 43 | 20240408 | 182300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 44 | 20240408 | 182200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 45 | 20240408 | 182100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 46 | 20240408 | 182000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 47 | 20240408 | 181900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 48 | 20240408 | 181800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 49 | 20240408 | 181700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 50 | 20240408 | 181600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 51 | 20240408 | 181500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 52 | 20240408 | 181400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 53 | 20240408 | 181300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 54 | 20240408 | 181200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 55 | 20240408 | 181100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 56 | 20240408 | 181000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 57 | 20240408 | 180900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 58 | 20240408 | 180800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 59 | 20240408 | 180700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 60 | 20240408 | 180600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 61 | 20240408 | 180500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 62 | 20240408 | 180400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 63 | 20240408 | 180300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 64 | 20240408 | 180200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 65 | 20240408 | 180100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 66 | 20240408 | 180000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 67 | 20240408 | 175900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 68 | 20240408 | 175800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 69 | 20240408 | 175700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 70 | 20240408 | 175600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 71 | 20240408 | 175500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 72 | 20240408 | 175400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 73 | 20240408 | 175300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 74 | 20240408 | 175200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 75 | 20240408 | 175100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 76 | 20240408 | 175000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 77 | 20240408 | 174900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 78 | 20240408 | 174800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 79 | 20240408 | 174700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 80 | 20240408 | 174600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 81 | 20240408 | 174500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 82 | 20240408 | 174400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 83 | 20240408 | 174300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 84 | 20240408 | 174200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 85 | 20240408 | 174100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 86 | 20240408 | 174000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 87 | 20240408 | 173900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 88 | 20240408 | 173800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 89 | 20240408 | 173700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 90 | 20240408 | 173600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 91 | 20240408 | 173500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 92 | 20240408 | 173400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 93 | 20240408 | 173300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 94 | 20240408 | 173200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 95 | 20240408 | 173100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 96 | 20240408 | 173000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 97 | 20240408 | 172900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 98 | 20240408 | 172800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 99 | 20240408 | 172700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 100 | 20240408 | 172600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 101 | 20240408 | 172500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 102 | 20240408 | 172400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 103 | 20240408 | 172300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 104 | 20240408 | 172200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 105 | 20240408 | 172100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 106 | 20240408 | 172000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 107 | 20240408 | 171900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 108 | 20240408 | 171800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 109 | 20240408 | 171700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 110 | 20240408 | 171600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 111 | 20240408 | 171500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 112 | 20240408 | 171400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 113 | 20240408 | 171300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 114 | 20240408 | 171200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 115 | 20240408 | 171100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 116 | 20240408 | 171000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 117 | 20240408 | 170900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 118 | 20240408 | 170800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 119 | 20240408 | 170700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 120 | 20240408 | 170600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 121 | 20240408 | 170500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 122 | 20240408 | 170400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 123 | 20240408 | 170300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 124 | 20240408 | 170200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 125 | 20240408 | 170100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 126 | 20240408 | 170000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 127 | 20240408 | 165900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 128 | 20240408 | 165800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 129 | 20240408 | 165700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 130 | 20240408 | 165600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 131 | 20240408 | 165500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 132 | 20240408 | 165400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 133 | 20240408 | 165300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 134 | 20240408 | 165200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 135 | 20240408 | 165100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 136 | 20240408 | 165000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 137 | 20240408 | 164900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 138 | 20240408 | 164800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 139 | 20240408 | 164700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 140 | 20240408 | 164600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 141 | 20240408 | 164500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 142 | 20240408 | 164400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 143 | 20240408 | 164300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 144 | 20240408 | 164200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 145 | 20240408 | 164100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 146 | 20240408 | 164000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 147 | 20240408 | 163900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 148 | 20240408 | 163800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 149 | 20240408 | 163700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 150 | 20240408 | 163600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 151 | 20240408 | 163500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 152 | 20240408 | 163400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 153 | 20240408 | 163300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 154 | 20240408 | 163200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 155 | 20240408 | 163100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 156 | 20240408 | 163000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 157 | 20240408 | 162900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 158 | 20240408 | 162800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 159 | 20240408 | 162700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 160 | 20240408 | 162600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 161 | 20240408 | 162500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 162 | 20240408 | 162400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 163 | 20240408 | 162300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 164 | 20240408 | 162200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 165 | 20240408 | 162100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 166 | 20240408 | 162000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 167 | 20240408 | 161900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 168 | 20240408 | 161800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 169 | 20240408 | 161700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 170 | 20240408 | 161600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 171 | 20240408 | 161500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 172 | 20240408 | 161400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 173 | 20240408 | 161300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 174 | 20240408 | 161200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 175 | 20240408 | 161100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 176 | 20240408 | 161000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 177 | 20240408 | 160900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 178 | 20240408 | 160800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 179 | 20240408 | 160700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 180 | 20240408 | 160600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 181 | 20240408 | 160500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 182 | 20240408 | 160400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 183 | 20240408 | 160300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 184 | 20240408 | 160200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 185 | 20240408 | 160100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 186 | 20240408 | 160000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 187 | 20240408 | 155900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 188 | 20240408 | 155800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 189 | 20240408 | 155700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 190 | 20240408 | 155600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 191 | 20240408 | 155500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 192 | 20240408 | 155400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 193 | 20240408 | 155300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 194 | 20240408 | 155200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 195 | 20240408 | 155100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 196 | 20240408 | 155000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 197 | 20240408 | 154900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 198 | 20240408 | 154800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 199 | 20240408 | 154700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 200 | 20240408 | 154600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 201 | 20240408 | 154500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 202 | 20240408 | 154400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 203 | 20240408 | 154300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 204 | 20240408 | 154200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 205 | 20240408 | 154100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 206 | 20240408 | 154000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 207 | 20240408 | 153900 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 208 | 20240408 | 153800 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 209 | 20240408 | 153700 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 210 | 20240408 | 153600 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 211 | 20240408 | 153500 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 212 | 20240408 | 153400 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 213 | 20240408 | 153300 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 214 | 20240408 | 153200 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 215 | 20240408 | 153100 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 0 |
| 216 | 20240408 | 153000 | 42840019700 | 151200 | 151200 | 151200 | 151200 | 19324 |
| 217 | 20240408 | 152900 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 218 | 20240408 | 152800 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 219 | 20240408 | 152700 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 220 | 20240408 | 152600 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 221 | 20240408 | 152500 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 222 | 20240408 | 152400 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 223 | 20240408 | 152300 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 224 | 20240408 | 152200 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 225 | 20240408 | 152100 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 226 | 20240408 | 152000 | 39918230900 | 151400 | 151400 | 151400 | 151400 | 0 |
| 227 | 20240408 | 151900 | 39918230900 | 151400 | 151300 | 151400 | 151300 | 1363 |
| 228 | 20240408 | 151800 | 39711960800 | 151400 | 151400 | 151400 | 151300 | 447 |
| 229 | 20240408 | 151700 | 39644325000 | 151400 | 151400 | 151400 | 151200 | 1332 |
| 230 | 20240408 | 151600 | 39442797100 | 151300 | 151400 | 151500 | 151300 | 847 |
| 231 | 20240408 | 151500 | 39314598900 | 151400 | 151400 | 151500 | 151300 | 1220 |
| 232 | 20240408 | 151400 | 39129884800 | 151400 | 151300 | 151400 | 151200 | 5351 |
| 233 | 20240408 | 151300 | 38319950800 | 151300 | 151500 | 151500 | 151300 | 722 |
| 234 | 20240408 | 151200 | 38210687800 | 151500 | 151500 | 151500 | 151300 | 1073 |
| 235 | 20240408 | 151100 | 38048246700 | 151500 | 151400 | 151500 | 151400 | 193 |
| 236 | 20240408 | 151000 | 38019024100 | 151400 | 151600 | 151600 | 151400 | 327 |
| 237 | 20240408 | 150900 | 37969491900 | 151600 | 151600 | 151600 | 151500 | 413 |
| 238 | 20240408 | 150800 | 37906892800 | 151600 | 151600 | 151600 | 151500 | 632 |
| 239 | 20240408 | 150700 | 37811130100 | 151600 | 151600 | 151600 | 151500 | 368 |
| 240 | 20240408 | 150600 | 37755347200 | 151600 | 151600 | 151600 | 151500 | 827 |
| 241 | 20240408 | 150500 | 37629991300 | 151600 | 151600 | 151700 | 151500 | 367 |
| 242 | 20240408 | 150400 | 37574351600 | 151500 | 151700 | 151700 | 151500 | 1177 |
| 243 | 20240408 | 150300 | 37395916900 | 151700 | 151600 | 151700 | 151500 | 320 |
| 244 | 20240408 | 150200 | 37347389600 | 151700 | 151800 | 151800 | 151600 | 474 |
| 245 | 20240408 | 150100 | 37275505200 | 151800 | 151800 | 151800 | 151700 | 570 |
| 246 | 20240408 | 150000 | 37189020400 | 151800 | 151700 | 151800 | 151700 | 775 |
| 247 | 20240408 | 145900 | 37071423500 | 151700 | 151700 | 151800 | 151700 | 453 |
| 248 | 20240408 | 145800 | 37002675300 | 151800 | 151700 | 151800 | 151700 | 351 |
| 249 | 20240408 | 145700 | 36949412100 | 151800 | 151600 | 151800 | 151600 | 1275 |
| 250 | 20240408 | 145600 | 36756063700 | 151600 | 151500 | 151600 | 151400 | 655 |
| 251 | 20240408 | 145500 | 36656833000 | 151500 | 151500 | 151600 | 151400 | 885 |
| 252 | 20240408 | 145400 | 36522756200 | 151500 | 151500 | 151600 | 151500 | 316 |
| 253 | 20240408 | 145300 | 36474867800 | 151600 | 151500 | 151600 | 151500 | 563 |
| 254 | 20240408 | 145200 | 36389557200 | 151600 | 151400 | 151600 | 151300 | 2245 |
| 255 | 20240408 | 145100 | 36049477900 | 151500 | 151400 | 151500 | 151400 | 818 |
| 256 | 20240408 | 145000 | 35925588900 | 151500 | 151300 | 151500 | 151300 | 475 |
| 257 | 20240408 | 144900 | 35853664200 | 151300 | 151400 | 151500 | 151300 | 782 |
| 258 | 20240408 | 144800 | 35735285400 | 151400 | 151600 | 151700 | 151300 | 600 |
| 259 | 20240408 | 144700 | 35644393900 | 151600 | 151200 | 151600 | 151200 | 1259 |
| 260 | 20240408 | 144600 | 35453861900 | 151200 | 151600 | 151600 | 151200 | 1855 |
| 261 | 20240408 | 144500 | 35173199700 | 151400 | 151700 | 151700 | 151300 | 1361 |
| 262 | 20240408 | 144400 | 34966904900 | 151600 | 151600 | 151700 | 151600 | 373 |
| 263 | 20240408 | 144300 | 34910345900 | 151600 | 151500 | 151700 | 151400 | 1695 |
| 264 | 20240408 | 144200 | 34653391200 | 151500 | 151600 | 151700 | 151500 | 380 |
| 265 | 20240408 | 144100 | 34595779700 | 151600 | 151500 | 151700 | 151400 | 830 |
| 266 | 20240408 | 144000 | 34470021100 | 151500 | 151700 | 151700 | 151500 | 318 |
| 267 | 20240408 | 143900 | 34421810600 | 151600 | 151700 | 151800 | 151500 | 432 |
| 268 | 20240408 | 143800 | 34356287700 | 151700 | 151500 | 151800 | 151400 | 861 |
| 269 | 20240408 | 143700 | 34225683500 | 151700 | 151600 | 151700 | 151500 | 687 |
| 270 | 20240408 | 143600 | 34121561600 | 151700 | 151600 | 151700 | 151600 | 611 |
| 271 | 20240408 | 143500 | 34028909200 | 151500 | 151700 | 151800 | 151500 | 531 |
| 272 | 20240408 | 143400 | 33948371600 | 151700 | 151800 | 151800 | 151500 | 829 |
| 273 | 20240408 | 143300 | 33822580100 | 151700 | 151700 | 151800 | 151600 | 609 |
| 274 | 20240408 | 143200 | 33730179800 | 151700 | 151700 | 151800 | 151600 | 608 |
| 275 | 20240408 | 143100 | 33637944900 | 151700 | 151800 | 151800 | 151600 | 493 |
| 276 | 20240408 | 143000 | 33563153900 | 151800 | 151800 | 151900 | 151700 | 904 |
| 277 | 20240408 | 142900 | 33425939900 | 151800 | 151800 | 151900 | 151700 | 633 |
| 278 | 20240408 | 142800 | 33329844200 | 151700 | 151800 | 151900 | 151700 | 326 |
| 279 | 20240408 | 142700 | 33280344600 | 151800 | 151900 | 152000 | 151800 | 645 |
| 280 | 20240408 | 142600 | 33182373300 | 152000 | 151900 | 152000 | 151900 | 442 |
| 281 | 20240408 | 142500 | 33115201300 | 152000 | 151700 | 152000 | 151700 | 808 |
| 282 | 20240408 | 142400 | 32992512500 | 151800 | 151800 | 151800 | 151700 | 234 |
| 283 | 20240408 | 142300 | 32956996300 | 151800 | 151800 | 151800 | 151700 | 288 |
| 284 | 20240408 | 142200 | 32913291100 | 151700 | 152000 | 152000 | 151700 | 431 |
| 285 | 20240408 | 142100 | 32847837400 | 151900 | 151500 | 151900 | 151500 | 1709 |
| 286 | 20240408 | 142000 | 32588614200 | 151500 | 151500 | 151600 | 151500 | 365 |
| 287 | 20240408 | 141900 | 32533304800 | 151600 | 151600 | 151600 | 151500 | 477 |
| 288 | 20240408 | 141800 | 32461014400 | 151500 | 151600 | 151700 | 151500 | 436 |
| 289 | 20240408 | 141700 | 32394911300 | 151600 | 151600 | 151700 | 151500 | 459 |
| 290 | 20240408 | 141600 | 32325314800 | 151600 | 151700 | 151700 | 151600 | 364 |
| 291 | 20240408 | 141500 | 32270119900 | 151700 | 151800 | 151900 | 151500 | 466 |
| 292 | 20240408 | 141400 | 32199423000 | 151900 | 151600 | 151900 | 151500 | 1289 |
| 293 | 20240408 | 141300 | 32003883700 | 151500 | 151600 | 151600 | 151500 | 376 |
| 294 | 20240408 | 141200 | 31946905600 | 151600 | 151500 | 151600 | 151500 | 680 |
| 295 | 20240408 | 141100 | 31843865600 | 151500 | 151500 | 151600 | 151400 | 885 |
| 296 | 20240408 | 141000 | 31709824000 | 151500 | 151500 | 151600 | 151400 | 684 |
| 297 | 20240408 | 140900 | 31606197300 | 151500 | 151600 | 151600 | 151500 | 340 |
| 298 | 20240408 | 140800 | 31554664800 | 151600 | 151400 | 151700 | 151300 | 2485 |
| 299 | 20240408 | 140700 | 31178153400 | 151400 | 151500 | 151600 | 151400 | 583 |
| 300 | 20240408 | 140600 | 31089837800 | 151600 | 151500 | 151600 | 151200 | 1893 |
| 301 | 20240408 | 140500 | 30803269600 | 151600 | 151500 | 151600 | 151400 | 766 |
| 302 | 20240408 | 140400 | 30687236200 | 151600 | 151600 | 151600 | 151500 | 399 |
| 303 | 20240408 | 140300 | 30626764600 | 151500 | 151600 | 151700 | 151500 | 508 |
| 304 | 20240408 | 140200 | 30549766700 | 151600 | 151500 | 151700 | 151500 | 481 |
| 305 | 20240408 | 140100 | 30476836500 | 151600 | 151400 | 151800 | 151400 | 1322 |
| 306 | 20240408 | 140000 | 30276483200 | 151400 | 151700 | 151700 | 151300 | 2273 |
| 307 | 20240408 | 135900 | 29932099600 | 151700 | 151700 | 151800 | 151600 | 796 |
| 308 | 20240408 | 135800 | 29811349400 | 151700 | 151500 | 151800 | 151500 | 839 |
| 309 | 20240408 | 135700 | 29684101300 | 151700 | 151800 | 151800 | 151500 | 1504 |
| 310 | 20240408 | 135600 | 29456052500 | 151800 | 152100 | 152100 | 151700 | 1594 |
| 311 | 20240408 | 135500 | 29214003600 | 152000 | 152000 | 152100 | 151800 | 821 |
| 312 | 20240408 | 135400 | 29089268700 | 152000 | 151900 | 152200 | 151900 | 1720 |
| 313 | 20240408 | 135300 | 28827812600 | 151900 | 152100 | 152100 | 151900 | 411 |
| 314 | 20240408 | 135200 | 28765357900 | 152000 | 152100 | 152100 | 152000 | 564 |
| 315 | 20240408 | 135100 | 28679598000 | 152100 | 152200 | 152200 | 152100 | 622 |
| 316 | 20240408 | 135000 | 28584974000 | 152100 | 152500 | 152600 | 152100 | 1135 |
| 317 | 20240408 | 134900 | 28412021600 | 152600 | 152700 | 152700 | 152500 | 631 |
| 318 | 20240408 | 134800 | 28315733400 | 152600 | 152700 | 152700 | 152600 | 285 |
| 319 | 20240408 | 134700 | 28272225100 | 152600 | 152700 | 152800 | 152600 | 470 |
| 320 | 20240408 | 134600 | 28200459000 | 152700 | 152800 | 152800 | 152600 | 380 |
| 321 | 20240408 | 134500 | 28142435800 | 152800 | 152900 | 152900 | 152800 | 343 |
| 322 | 20240408 | 134400 | 28090005100 | 152900 | 152800 | 153000 | 152700 | 238 |
| 323 | 20240408 | 134300 | 28053615800 | 152800 | 152800 | 153000 | 152700 | 487 |
| 324 | 20240408 | 134200 | 27979186300 | 152700 | 152700 | 152800 | 152600 | 260 |
| 325 | 20240408 | 134100 | 27939471400 | 152900 | 152700 | 152900 | 152600 | 595 |
| 326 | 20240408 | 134000 | 27848548100 | 152800 | 152800 | 152800 | 152700 | 264 |
| 327 | 20240408 | 133900 | 27808216200 | 152800 | 152800 | 152800 | 152700 | 507 |
| 328 | 20240408 | 133800 | 27730760800 | 152800 | 152800 | 152800 | 152700 | 273 |
| 329 | 20240408 | 133700 | 27689057400 | 152800 | 153000 | 153000 | 152700 | 505 |
| 330 | 20240408 | 133600 | 27611845200 | 152900 | 153100 | 153100 | 152900 | 437 |
| 331 | 20240408 | 133500 | 27544966100 | 153000 | 153100 | 153100 | 153000 | 299 |
| 332 | 20240408 | 133400 | 27499205300 | 153000 | 153200 | 153200 | 153000 | 346 |
| 333 | 20240408 | 133300 | 27446233100 | 153200 | 153100 | 153200 | 153000 | 839 |
| 334 | 20240408 | 133200 | 27317787300 | 153000 | 153100 | 153200 | 153000 | 267 |
| 335 | 20240408 | 133100 | 27276897100 | 153100 | 153300 | 153300 | 153100 | 233 |
| 336 | 20240408 | 133000 | 27241192300 | 153300 | 153300 | 153300 | 153100 | 509 |
| 337 | 20240408 | 132900 | 27163193200 | 153300 | 153300 | 153400 | 153200 | 652 |
| 338 | 20240408 | 132800 | 27063255000 | 153300 | 153400 | 153400 | 153200 | 179 |
| 339 | 20240408 | 132700 | 27035807400 | 153300 | 153400 | 153400 | 153300 | 575 |
| 340 | 20240408 | 132600 | 26947623700 | 153300 | 153300 | 153400 | 153300 | 323 |
| 341 | 20240408 | 132500 | 26898088000 | 153300 | 153500 | 153500 | 153100 | 881 |
| 342 | 20240408 | 132400 | 26762956800 | 153400 | 153500 | 153500 | 153400 | 395 |
| 343 | 20240408 | 132300 | 26702339700 | 153500 | 153500 | 153500 | 153400 | 292 |
| 344 | 20240408 | 132200 | 26657527600 | 153400 | 153500 | 153500 | 153400 | 398 |
| 345 | 20240408 | 132100 | 26596446600 | 153500 | 153500 | 153500 | 153400 | 327 |
| 346 | 20240408 | 132000 | 26546263500 | 153500 | 153200 | 153500 | 153200 | 610 |
| 347 | 20240408 | 131900 | 26452721900 | 153200 | 153600 | 153600 | 153200 | 735 |
| 348 | 20240408 | 131800 | 26339985900 | 153600 | 153600 | 153600 | 153500 | 358 |
| 349 | 20240408 | 131700 | 26285013600 | 153600 | 153600 | 153700 | 153600 | 524 |
| 350 | 20240408 | 131600 | 26204514200 | 153600 | 153600 | 153700 | 153600 | 1104 |
| 351 | 20240408 | 131500 | 26034879300 | 153600 | 153600 | 153700 | 153600 | 575 |
| 352 | 20240408 | 131400 | 25946526200 | 153700 | 153600 | 153700 | 153500 | 1047 |
| 353 | 20240408 | 131300 | 25785668200 | 153500 | 153700 | 153700 | 153500 | 1015 |
| 354 | 20240408 | 131200 | 25629764500 | 153700 | 153700 | 153700 | 153600 | 733 |
| 355 | 20240408 | 131100 | 25517138200 | 153700 | 153500 | 153700 | 153500 | 2822 |
| 356 | 20240408 | 131000 | 25083671600 | 153500 | 153400 | 153600 | 153200 | 3525 |
| 357 | 20240408 | 130900 | 24542637100 | 153400 | 153400 | 153400 | 153200 | 724 |
| 358 | 20240408 | 130800 | 24431598600 | 153400 | 153200 | 153400 | 153200 | 602 |
| 359 | 20240408 | 130700 | 24339291500 | 153300 | 153300 | 153400 | 153200 | 704 |
| 360 | 20240408 | 130600 | 24231384100 | 153300 | 153300 | 153400 | 153200 | 482 |
| 361 | 20240408 | 130500 | 24157489400 | 153000 | 153200 | 153300 | 153000 | 323 |
| 362 | 20240408 | 130400 | 24107988600 | 153300 | 153300 | 153400 | 153100 | 449 |
| 363 | 20240408 | 130300 | 24039161800 | 153400 | 153400 | 153500 | 153100 | 989 |
| 364 | 20240408 | 130200 | 23887545500 | 153500 | 153400 | 153500 | 153300 | 425 |
| 365 | 20240408 | 130100 | 23822349100 | 153300 | 153400 | 153400 | 153200 | 685 |
| 366 | 20240408 | 130000 | 23717326600 | 153400 | 153500 | 153500 | 153300 | 528 |
| 367 | 20240408 | 125900 | 23636311600 | 153500 | 153400 | 153500 | 153300 | 964 |
| 368 | 20240408 | 125800 | 23488428800 | 153400 | 153300 | 153400 | 153200 | 425 |
| 369 | 20240408 | 125700 | 23423266900 | 153300 | 153200 | 153300 | 153100 | 533 |
| 370 | 20240408 | 125600 | 23341583700 | 153200 | 153200 | 153200 | 153100 | 198 |
| 371 | 20240408 | 125500 | 23311251500 | 153100 | 153000 | 153300 | 153000 | 441 |
| 372 | 20240408 | 125400 | 23243698700 | 153100 | 153200 | 153300 | 153100 | 338 |
| 373 | 20240408 | 125300 | 23191927100 | 153200 | 153200 | 153200 | 153100 | 342 |
| 374 | 20240408 | 125200 | 23139541400 | 153200 | 153100 | 153300 | 153100 | 394 |
| 375 | 20240408 | 125100 | 23079188800 | 153200 | 153200 | 153200 | 153100 | 333 |
| 376 | 20240408 | 125000 | 23028182000 | 153200 | 153300 | 153300 | 153100 | 808 |
| 377 | 20240408 | 124900 | 22904388200 | 153300 | 153400 | 153400 | 153200 | 603 |
| 378 | 20240408 | 124800 | 22811952200 | 153400 | 153200 | 153400 | 153100 | 386 |
| 379 | 20240408 | 124700 | 22752782400 | 153200 | 153300 | 153300 | 153100 | 182 |
| 380 | 20240408 | 124600 | 22724893500 | 153300 | 153200 | 153300 | 153100 | 333 |
| 381 | 20240408 | 124500 | 22673877100 | 153100 | 153300 | 153400 | 153100 | 357 |
| 382 | 20240408 | 124400 | 22619160700 | 153200 | 153000 | 153200 | 152900 | 340 |
| 383 | 20240408 | 124300 | 22567126600 | 152900 | 152700 | 153000 | 152600 | 548 |
| 384 | 20240408 | 124200 | 22483397400 | 152700 | 152700 | 152700 | 152600 | 197 |
| 385 | 20240408 | 124100 | 22453322300 | 152700 | 152600 | 152700 | 152600 | 274 |
| 386 | 20240408 | 124000 | 22411491700 | 152700 | 152700 | 152700 | 152600 | 102 |
| 387 | 20240408 | 123900 | 22395918900 | 152700 | 152500 | 152700 | 152400 | 787 |
| 388 | 20240408 | 123800 | 22275879500 | 152500 | 152600 | 152600 | 152400 | 1003 |
| 389 | 20240408 | 123700 | 22122966200 | 152500 | 152600 | 152600 | 152500 | 845 |
| 390 | 20240408 | 123600 | 21994040800 | 152700 | 152700 | 152700 | 152600 | 157 |
| 391 | 20240408 | 123500 | 21970070900 | 152700 | 152700 | 152700 | 152600 | 270 |
| 392 | 20240408 | 123400 | 21928853000 | 152700 | 152700 | 152700 | 152600 | 227 |
| 393 | 20240408 | 123300 | 21894205700 | 152700 | 152600 | 152700 | 152600 | 279 |
| 394 | 20240408 | 123200 | 21851611100 | 152600 | 152700 | 152700 | 152600 | 164 |
| 395 | 20240408 | 123100 | 21826574400 | 152700 | 152700 | 152800 | 152600 | 164 |
| 396 | 20240408 | 123000 | 21801527600 | 152800 | 152700 | 152800 | 152700 | 214 |
| 397 | 20240408 | 122900 | 21768834000 | 152700 | 152700 | 152800 | 152600 | 177 |
| 398 | 20240408 | 122800 | 21741803000 | 152700 | 152800 | 152800 | 152700 | 114 |
| 399 | 20240408 | 122700 | 21724387500 | 152800 | 152700 | 152900 | 152700 | 287 |
| 400 | 20240408 | 122600 | 21680542100 | 152600 | 152700 | 152800 | 152600 | 421 |
| 401 | 20240408 | 122500 | 21616247700 | 152700 | 152800 | 152800 | 152600 | 166 |
| 402 | 20240408 | 122400 | 21590890900 | 152600 | 152800 | 152800 | 152600 | 345 |
| 403 | 20240408 | 122300 | 21538193500 | 152700 | 153000 | 153000 | 152700 | 261 |
| 404 | 20240408 | 122200 | 21498297400 | 153000 | 152700 | 153000 | 152700 | 209 |
| 405 | 20240408 | 122100 | 21466353600 | 152800 | 152800 | 152800 | 152700 | 235 |
| 406 | 20240408 | 122000 | 21430453300 | 152700 | 152800 | 153000 | 152700 | 182 |
| 407 | 20240408 | 121900 | 21402641500 | 152800 | 152700 | 152800 | 152700 | 274 |
| 408 | 20240408 | 121800 | 21360787200 | 152700 | 152700 | 152900 | 152700 | 257 |
| 409 | 20240408 | 121700 | 21321505300 | 152700 | 152800 | 153000 | 152700 | 298 |
| 410 | 20240408 | 121600 | 21275966900 | 152900 | 152800 | 153000 | 152800 | 117 |
| 411 | 20240408 | 121500 | 21258076200 | 152900 | 152800 | 153000 | 152800 | 309 |
| 412 | 20240408 | 121400 | 21210838800 | 152900 | 153000 | 153000 | 152900 | 172 |
| 413 | 20240408 | 121300 | 21184526800 | 152900 | 152800 | 152900 | 152800 | 206 |
| 414 | 20240408 | 121200 | 21153039700 | 152800 | 152800 | 152900 | 152700 | 154 |
| 415 | 20240408 | 121100 | 21129501400 | 152800 | 152900 | 153000 | 152800 | 417 |
| 416 | 20240408 | 121000 | 21065759200 | 152900 | 152900 | 153000 | 152900 | 95 |
| 417 | 20240408 | 120900 | 21051230100 | 153000 | 153000 | 153200 | 152900 | 144 |
| 418 | 20240408 | 120800 | 21029190700 | 153000 | 153100 | 153200 | 153000 | 451 |
| 419 | 20240408 | 120700 | 20960153700 | 153100 | 153000 | 153100 | 152900 | 328 |
| 420 | 20240408 | 120600 | 20909976300 | 153000 | 152900 | 153000 | 152900 | 121 |
| 421 | 20240408 | 120500 | 20891466100 | 152900 | 152900 | 153100 | 152900 | 217 |
| 422 | 20240408 | 120400 | 20858263200 | 153000 | 153000 | 153000 | 152900 | 153 |
| 423 | 20240408 | 120300 | 20834859700 | 153000 | 152900 | 153000 | 152800 | 494 |
| 424 | 20240408 | 120200 | 20759333800 | 152900 | 153200 | 153200 | 152800 | 1081 |
| 425 | 20240408 | 120100 | 20593868700 | 153100 | 153300 | 153400 | 153100 | 348 |
| 426 | 20240408 | 120000 | 20540551000 | 153200 | 153300 | 153400 | 153200 | 202 |
| 427 | 20240408 | 115900 | 20509577100 | 153400 | 153400 | 153400 | 153200 | 308 |
| 428 | 20240408 | 115800 | 20462360800 | 153400 | 153400 | 153500 | 153300 | 155 |
| 429 | 20240408 | 115700 | 20438590100 | 153500 | 153500 | 153500 | 153400 | 374 |
| 430 | 20240408 | 115600 | 20381192700 | 153400 | 153500 | 153500 | 153400 | 224 |
| 431 | 20240408 | 115500 | 20346810800 | 153400 | 153400 | 153600 | 153400 | 323 |
| 432 | 20240408 | 115400 | 20297226600 | 153500 | 153500 | 153600 | 153300 | 246 |
| 433 | 20240408 | 115300 | 20259465300 | 153400 | 153600 | 153600 | 153400 | 345 |
| 434 | 20240408 | 115200 | 20206511100 | 153600 | 153400 | 153600 | 153400 | 211 |
| 435 | 20240408 | 115100 | 20174124800 | 153500 | 153500 | 153600 | 153400 | 249 |
| 436 | 20240408 | 115000 | 20135900700 | 153500 | 153500 | 153600 | 153400 | 226 |
| 437 | 20240408 | 114900 | 20101204900 | 153400 | 153600 | 153600 | 153400 | 235 |
| 438 | 20240408 | 114800 | 20065122400 | 153600 | 153700 | 153700 | 153500 | 271 |
| 439 | 20240408 | 114700 | 20023486200 | 153700 | 153700 | 153700 | 153600 | 555 |
| 440 | 20240408 | 114600 | 19938223200 | 153600 | 153600 | 153600 | 153500 | 214 |
| 441 | 20240408 | 114500 | 19905355600 | 153500 | 153600 | 153600 | 153500 | 248 |
| 442 | 20240408 | 114400 | 19867273300 | 153500 | 153400 | 153600 | 153400 | 294 |
| 443 | 20240408 | 114300 | 19822137400 | 153500 | 153500 | 153700 | 153400 | 291 |
| 444 | 20240408 | 114200 | 19777455700 | 153600 | 153500 | 153700 | 153500 | 1420 |
| 445 | 20240408 | 114100 | 19559367200 | 153600 | 153500 | 153600 | 153500 | 316 |
| 446 | 20240408 | 114000 | 19510840200 | 153500 | 153500 | 153600 | 153400 | 245 |
| 447 | 20240408 | 113900 | 19473221800 | 153400 | 153500 | 153600 | 153400 | 159 |
| 448 | 20240408 | 113800 | 19448809800 | 153500 | 153400 | 153600 | 153400 | 334 |
| 449 | 20240408 | 113700 | 19397550800 | 153300 | 153500 | 153600 | 153300 | 456 |
| 450 | 20240408 | 113600 | 19327582800 | 153600 | 153600 | 153700 | 153500 | 175 |
| 451 | 20240408 | 113500 | 19300699200 | 153700 | 153500 | 153700 | 153500 | 248 |
| 452 | 20240408 | 113400 | 19262617900 | 153500 | 153500 | 153600 | 153500 | 129 |
| 453 | 20240408 | 113300 | 19242805700 | 153600 | 153600 | 153700 | 153500 | 669 |
| 454 | 20240408 | 113200 | 19140037300 | 153600 | 153500 | 153700 | 153500 | 528 |
| 455 | 20240408 | 113100 | 19058938200 | 153600 | 153700 | 153700 | 153500 | 758 |
| 456 | 20240408 | 113000 | 18942543700 | 153700 | 153600 | 153700 | 153500 | 234 |
| 457 | 20240408 | 112900 | 18906599000 | 153500 | 153500 | 153700 | 153500 | 580 |
| 458 | 20240408 | 112800 | 18817522600 | 153500 | 153500 | 153600 | 153400 | 314 |
| 459 | 20240408 | 112700 | 18769311000 | 153600 | 153600 | 153700 | 153500 | 547 |
| 460 | 20240408 | 112600 | 18685290400 | 153600 | 153500 | 153600 | 153500 | 184 |
| 461 | 20240408 | 112500 | 18657035200 | 153500 | 153600 | 153600 | 153400 | 259 |
| 462 | 20240408 | 112400 | 18617273700 | 153600 | 153500 | 153600 | 153400 | 583 |
| 463 | 20240408 | 112300 | 18527763100 | 153600 | 153600 | 153600 | 153500 | 397 |
| 464 | 20240408 | 112200 | 18466794400 | 153600 | 153600 | 153600 | 153500 | 350 |
| 465 | 20240408 | 112100 | 18413042600 | 153600 | 153600 | 153600 | 153500 | 387 |
| 466 | 20240408 | 112000 | 18353610700 | 153500 | 153600 | 153600 | 153200 | 869 |
| 467 | 20240408 | 111900 | 18220252300 | 153600 | 153500 | 153600 | 153400 | 899 |
| 468 | 20240408 | 111800 | 18082261400 | 153400 | 153500 | 153700 | 153400 | 813 |
| 469 | 20240408 | 111700 | 17957423800 | 153600 | 153600 | 153700 | 153400 | 467 |
| 470 | 20240408 | 111600 | 17885708200 | 153700 | 153600 | 153700 | 153400 | 690 |
| 471 | 20240408 | 111500 | 17779737000 | 153500 | 153500 | 153600 | 153400 | 832 |
| 472 | 20240408 | 111400 | 17652030600 | 153400 | 153400 | 153500 | 153100 | 539 |
| 473 | 20240408 | 111300 | 17569407400 | 153300 | 153400 | 153400 | 153100 | 400 |
| 474 | 20240408 | 111200 | 17508110300 | 153400 | 153400 | 153400 | 153300 | 175 |
| 475 | 20240408 | 111100 | 17481270100 | 153400 | 153200 | 153400 | 153100 | 403 |
| 476 | 20240408 | 111000 | 17419508500 | 153200 | 153200 | 153500 | 153200 | 553 |
| 477 | 20240408 | 110900 | 17334683600 | 153300 | 153300 | 153400 | 153200 | 260 |
| 478 | 20240408 | 110800 | 17294819800 | 153200 | 153300 | 153300 | 153200 | 463 |
| 479 | 20240408 | 110700 | 17223845900 | 153300 | 153200 | 153300 | 153200 | 150 |
| 480 | 20240408 | 110600 | 17200859500 | 153300 | 153300 | 153300 | 153200 | 208 |
| 481 | 20240408 | 110500 | 17168977800 | 153500 | 153400 | 153500 | 153000 | 484 |
| 482 | 20240408 | 110400 | 17094783800 | 153400 | 153200 | 153500 | 153200 | 135 |
| 483 | 20240408 | 110300 | 17074075500 | 153200 | 153200 | 153300 | 153100 | 284 |
| 484 | 20240408 | 110200 | 17030565400 | 153200 | 153000 | 153200 | 152700 | 815 |
| 485 | 20240408 | 110100 | 16905883300 | 153000 | 153100 | 153200 | 153000 | 259 |
| 486 | 20240408 | 110000 | 16866226700 | 153100 | 153200 | 153200 | 153100 | 252 |
| 487 | 20240408 | 105900 | 16827623500 | 153100 | 153300 | 153300 | 153100 | 382 |
| 488 | 20240408 | 105800 | 16769110700 | 153300 | 153000 | 153400 | 153000 | 738 |
| 489 | 20240408 | 105700 | 16656073700 | 153000 | 152900 | 153300 | 152700 | 1666 |
| 490 | 20240408 | 105600 | 16401147300 | 153000 | 152800 | 153000 | 152700 | 283 |
| 491 | 20240408 | 105500 | 16357897500 | 152800 | 152800 | 152900 | 152700 | 796 |
| 492 | 20240408 | 105400 | 16236251000 | 152900 | 152900 | 153000 | 152800 | 545 |
| 493 | 20240408 | 105300 | 16152912800 | 152900 | 153100 | 153100 | 152900 | 866 |
| 494 | 20240408 | 105200 | 16020401300 | 153100 | 153200 | 153300 | 153000 | 502 |
| 495 | 20240408 | 105100 | 15943558100 | 153300 | 153200 | 153500 | 153100 | 569 |
| 496 | 20240408 | 105000 | 15856350800 | 153300 | 153500 | 153600 | 153200 | 708 |
| 497 | 20240408 | 104900 | 15747741700 | 153600 | 153500 | 153700 | 153400 | 1183 |
| 498 | 20240408 | 104800 | 15566088300 | 153500 | 153300 | 153600 | 153300 | 1919 |
| 499 | 20240408 | 104700 | 15271629300 | 153300 | 153200 | 153400 | 153200 | 583 |
| 500 | 20240408 | 104600 | 15182264300 | 153300 | 152900 | 153300 | 152900 | 875 |
| 501 | 20240408 | 104500 | 15048270000 | 153000 | 153000 | 153100 | 152900 | 408 |
| 502 | 20240408 | 104400 | 14985842400 | 153000 | 152900 | 153000 | 152800 | 479 |
| 503 | 20240408 | 104300 | 14912566100 | 153000 | 153000 | 153100 | 152900 | 609 |
| 504 | 20240408 | 104200 | 14819405000 | 153000 | 153000 | 153000 | 152900 | 190 |
| 505 | 20240408 | 104100 | 14790336600 | 152900 | 153000 | 153100 | 152900 | 2799 |
| 506 | 20240408 | 104000 | 14362117200 | 153000 | 152900 | 153000 | 152700 | 586 |
| 507 | 20240408 | 103900 | 14272525400 | 152900 | 152900 | 153100 | 152800 | 795 |
| 508 | 20240408 | 103800 | 14150907400 | 152900 | 153000 | 153200 | 152800 | 544 |
| 509 | 20240408 | 103700 | 14067679100 | 153000 | 153000 | 153200 | 152900 | 460 |
| 510 | 20240408 | 103600 | 13997281300 | 152900 | 153200 | 153300 | 152700 | 1095 |
| 511 | 20240408 | 103500 | 13829849400 | 152900 | 153300 | 153300 | 152700 | 1005 |
| 512 | 20240408 | 103400 | 13676154800 | 152800 | 153200 | 153500 | 152700 | 976 |
| 513 | 20240408 | 103300 | 13526563300 | 153300 | 152700 | 153400 | 152600 | 2703 |
| 514 | 20240408 | 103200 | 13112976000 | 152600 | 152600 | 152700 | 152500 | 654 |
| 515 | 20240408 | 103100 | 13013182700 | 152600 | 152600 | 152600 | 152500 | 407 |
| 516 | 20240408 | 103000 | 12951093300 | 152600 | 152500 | 152600 | 152500 | 222 |
| 517 | 20240408 | 102900 | 12917220500 | 152600 | 152500 | 152700 | 152500 | 350 |
| 518 | 20240408 | 102800 | 12863826500 | 152600 | 152600 | 152700 | 152500 | 334 |
| 519 | 20240408 | 102700 | 12812853300 | 152700 | 152700 | 152800 | 152600 | 940 |
| 520 | 20240408 | 102600 | 12669362200 | 152800 | 152800 | 152800 | 152600 | 903 |
| 521 | 20240408 | 102500 | 12531487800 | 152700 | 152900 | 153000 | 152700 | 680 |
| 522 | 20240408 | 102400 | 12427545700 | 152900 | 152700 | 153000 | 152600 | 1737 |
| 523 | 20240408 | 102300 | 12162192500 | 152600 | 152500 | 152700 | 152500 | 504 |
| 524 | 20240408 | 102200 | 12085267500 | 152600 | 152500 | 152600 | 152500 | 483 |
| 525 | 20240408 | 102100 | 12011583200 | 152600 | 152400 | 152600 | 152400 | 845 |
| 526 | 20240408 | 102000 | 11882748300 | 152400 | 152600 | 152600 | 152300 | 2555 |
| 527 | 20240408 | 101900 | 11493169300 | 152600 | 152500 | 152600 | 152500 | 269 |
| 528 | 20240408 | 101800 | 11452131700 | 152600 | 152400 | 152600 | 152400 | 737 |
| 529 | 20240408 | 101700 | 11339744500 | 152500 | 152500 | 152600 | 152400 | 645 |
| 530 | 20240408 | 101600 | 11241386900 | 152500 | 152400 | 152500 | 152400 | 176 |
| 531 | 20240408 | 101500 | 11214548300 | 152400 | 152500 | 152500 | 152300 | 566 |
| 532 | 20240408 | 101400 | 11128260100 | 152300 | 152300 | 152600 | 152300 | 1534 |
| 533 | 20240408 | 101300 | 10894423700 | 152300 | 152200 | 152300 | 152100 | 324 |
| 534 | 20240408 | 101200 | 10845124700 | 152200 | 152200 | 152200 | 152100 | 174 |
| 535 | 20240408 | 101100 | 10818643700 | 152200 | 152200 | 152400 | 152100 | 1287 |
| 536 | 20240408 | 101000 | 10622637800 | 152200 | 152100 | 152300 | 152000 | 485 |
| 537 | 20240408 | 100900 | 10548846600 | 152000 | 152000 | 152100 | 152000 | 168 |
| 538 | 20240408 | 100800 | 10523304700 | 152000 | 152300 | 152300 | 151800 | 5097 |
| 539 | 20240408 | 100700 | 9747729700 | 152300 | 152300 | 152400 | 152200 | 1164 |
| 540 | 20240408 | 100600 | 9570537000 | 152200 | 152000 | 152200 | 152000 | 1056 |
| 541 | 20240408 | 100500 | 9409924800 | 152000 | 151900 | 152000 | 151800 | 553 |
| 542 | 20240408 | 100400 | 9325948400 | 151900 | 151900 | 151900 | 151800 | 103 |
| 543 | 20240408 | 100300 | 9310306500 | 151800 | 151900 | 151900 | 151800 | 282 |
| 544 | 20240408 | 100200 | 9267494200 | 151900 | 151800 | 151900 | 151700 | 415 |
| 545 | 20240408 | 100100 | 9204503200 | 151800 | 151900 | 151900 | 151700 | 784 |
| 546 | 20240408 | 100000 | 9085528800 | 151900 | 151900 | 151900 | 151800 | 156 |
| 547 | 20240408 | 095900 | 9061835200 | 151900 | 151800 | 151900 | 151700 | 499 |
| 548 | 20240408 | 095800 | 8986088500 | 151900 | 152000 | 152100 | 151700 | 4573 |
| 549 | 20240408 | 095700 | 8291536300 | 152000 | 151800 | 152100 | 151800 | 1527 |
| 550 | 20240408 | 095600 | 8059491300 | 151800 | 151700 | 151900 | 151700 | 224 |
| 551 | 20240408 | 095500 | 8025486200 | 151800 | 151800 | 151900 | 151700 | 554 |
| 552 | 20240408 | 095400 | 7941373000 | 151800 | 151700 | 151900 | 151600 | 361 |
| 553 | 20240408 | 095300 | 7886583300 | 151700 | 151900 | 151900 | 151600 | 365 |
| 554 | 20240408 | 095200 | 7831193000 | 151800 | 151800 | 151900 | 151700 | 376 |
| 555 | 20240408 | 095100 | 7774118100 | 151900 | 151800 | 151900 | 151700 | 568 |
| 556 | 20240408 | 095000 | 7687904800 | 151800 | 151700 | 151800 | 151700 | 44 |
| 557 | 20240408 | 094900 | 7681228300 | 151700 | 151600 | 151800 | 151600 | 794 |
| 558 | 20240408 | 094800 | 7560783100 | 151600 | 151500 | 151700 | 151400 | 269 |
| 559 | 20240408 | 094700 | 7520014600 | 151400 | 151300 | 151500 | 151300 | 257 |
| 560 | 20240408 | 094600 | 7481093400 | 151300 | 151200 | 151400 | 151100 | 348 |
| 561 | 20240408 | 094500 | 7428448900 | 151200 | 151100 | 151200 | 150800 | 602 |
| 562 | 20240408 | 094400 | 7337525200 | 150900 | 151200 | 151300 | 150900 | 772 |
| 563 | 20240408 | 094300 | 7220856000 | 151200 | 151400 | 151400 | 151100 | 350 |
| 564 | 20240408 | 094200 | 7167926200 | 151400 | 151000 | 151500 | 150900 | 612 |
| 565 | 20240408 | 094100 | 7075418300 | 151000 | 151300 | 151400 | 151000 | 564 |
| 566 | 20240408 | 094000 | 6990198400 | 151400 | 151300 | 151700 | 151300 | 491 |
| 567 | 20240408 | 093900 | 6915858400 | 151300 | 151400 | 151800 | 151100 | 697 |
| 568 | 20240408 | 093800 | 6810321200 | 151300 | 151200 | 151500 | 151200 | 192 |
| 569 | 20240408 | 093700 | 6781266400 | 151200 | 151700 | 151800 | 151200 | 720 |
| 570 | 20240408 | 093600 | 6672149100 | 151800 | 151500 | 151800 | 151500 | 345 |
| 571 | 20240408 | 093500 | 6619839000 | 151600 | 151300 | 151600 | 151300 | 191 |
| 572 | 20240408 | 093400 | 6590899800 | 151300 | 151400 | 151600 | 151200 | 1013 |
| 573 | 20240408 | 093300 | 6437491900 | 151400 | 151300 | 151400 | 151200 | 365 |
| 574 | 20240408 | 093200 | 6382274900 | 151300 | 150900 | 151300 | 150900 | 574 |
| 575 | 20240408 | 093100 | 6295551300 | 150900 | 151200 | 151400 | 150900 | 1284 |
| 576 | 20240408 | 093000 | 6101504300 | 151200 | 150500 | 151400 | 150500 | 1811 |
| 577 | 20240408 | 092900 | 5827900600 | 150500 | 150900 | 151100 | 150500 | 1352 |
| 578 | 20240408 | 092800 | 5624022000 | 150900 | 151300 | 151300 | 150900 | 535 |
| 579 | 20240408 | 092700 | 5543210300 | 151100 | 151400 | 151500 | 150900 | 1570 |
| 580 | 20240408 | 092600 | 5305815700 | 151400 | 151800 | 151900 | 151400 | 848 |
| 581 | 20240408 | 092500 | 5177245200 | 151800 | 152000 | 152000 | 151700 | 1687 |
| 582 | 20240408 | 092400 | 4921055700 | 152000 | 152000 | 152000 | 151600 | 580 |
| 583 | 20240408 | 092300 | 4833023400 | 152000 | 151600 | 152000 | 151500 | 509 |
| 584 | 20240408 | 092200 | 4755809400 | 151600 | 151700 | 152000 | 151600 | 578 |
| 585 | 20240408 | 092100 | 4668115700 | 151600 | 152200 | 152200 | 151600 | 654 |
| 586 | 20240408 | 092000 | 4568765200 | 152500 | 152300 | 152500 | 152100 | 593 |
| 587 | 20240408 | 091900 | 4478443100 | 152200 | 152500 | 152500 | 151800 | 1799 |
| 588 | 20240408 | 091800 | 4204435900 | 152600 | 152300 | 152700 | 152300 | 1148 |
| 589 | 20240408 | 091700 | 4029382400 | 152300 | 152400 | 152500 | 152200 | 1532 |
| 590 | 20240408 | 091600 | 3795988300 | 152300 | 152000 | 152400 | 152000 | 2057 |
| 591 | 20240408 | 091500 | 3482905900 | 152000 | 151400 | 152000 | 151400 | 994 |
| 592 | 20240408 | 091400 | 3332126000 | 151500 | 151500 | 151500 | 151400 | 531 |
| 593 | 20240408 | 091300 | 3251685900 | 151500 | 151500 | 151500 | 151000 | 1263 |
| 594 | 20240408 | 091200 | 3060645500 | 151500 | 151000 | 151500 | 151000 | 932 |
| 595 | 20240408 | 091100 | 2919689600 | 151000 | 150800 | 151000 | 150800 | 310 |
| 596 | 20240408 | 091000 | 2872932600 | 150900 | 150800 | 150900 | 150300 | 892 |
| 597 | 20240408 | 090900 | 2738560600 | 150800 | 150800 | 150800 | 150300 | 1126 |
| 598 | 20240408 | 090800 | 2569073900 | 151000 | 150600 | 151000 | 150500 | 599 |
| 599 | 20240408 | 090700 | 2478768400 | 150600 | 151100 | 151200 | 150500 | 1436 |
| 600 | 20240408 | 090600 | 2262265300 | 151200 | 151000 | 151300 | 150600 | 842 |
| 601 | 20240408 | 090500 | 2135145700 | 150500 | 150700 | 151000 | 150100 | 1595 |
| 602 | 20240408 | 090400 | 1894836100 | 150700 | 150600 | 150700 | 149800 | 1389 |
| 603 | 20240408 | 090300 | 1686041900 | 150700 | 150300 | 150700 | 150000 | 982 |
| 604 | 20240408 | 090200 | 1538370100 | 150500 | 150000 | 150500 | 149500 | 2842 |
| 605 | 20240408 | 090100 | 1112129400 | 150100 | 150300 | 150300 | 149500 | 1853 |
| 606 | 20240408 | 090000 | 834391300 | 150300 | 149300 | 150500 | 149300 | 5535 |