35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 190400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 3 | 20240409 | 190300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 4 | 20240409 | 190200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 5 | 20240409 | 190100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 6 | 20240409 | 190000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 7 | 20240409 | 185900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 8 | 20240409 | 185800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 9 | 20240409 | 185700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 10 | 20240409 | 185600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 11 | 20240409 | 185500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 12 | 20240409 | 185400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 13 | 20240409 | 185300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 14 | 20240409 | 185200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 15 | 20240409 | 185100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 16 | 20240409 | 185000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 17 | 20240409 | 184900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 18 | 20240409 | 184800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 19 | 20240409 | 184700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 20 | 20240409 | 184600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 21 | 20240409 | 184500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 22 | 20240409 | 184400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 23 | 20240409 | 184300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 24 | 20240409 | 184200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 25 | 20240409 | 184100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 26 | 20240409 | 184000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 27 | 20240409 | 183900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 28 | 20240409 | 183800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 29 | 20240409 | 183700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 30 | 20240409 | 183600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 31 | 20240409 | 183500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 32 | 20240409 | 183400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 33 | 20240409 | 183300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 34 | 20240409 | 183200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 35 | 20240409 | 183100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 36 | 20240409 | 183000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 37 | 20240409 | 182900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 38 | 20240409 | 182800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 39 | 20240409 | 182700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 40 | 20240409 | 182600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 41 | 20240409 | 182500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 42 | 20240409 | 182400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 43 | 20240409 | 182300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 44 | 20240409 | 182200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 45 | 20240409 | 182100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 46 | 20240409 | 182000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 47 | 20240409 | 181900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 48 | 20240409 | 181800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 49 | 20240409 | 181700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 50 | 20240409 | 181600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 51 | 20240409 | 181500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 52 | 20240409 | 181400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 53 | 20240409 | 181300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 54 | 20240409 | 181200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 55 | 20240409 | 181100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 56 | 20240409 | 181000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 57 | 20240409 | 180900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 58 | 20240409 | 180800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 59 | 20240409 | 180700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 60 | 20240409 | 180600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 61 | 20240409 | 180500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 62 | 20240409 | 180400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 63 | 20240409 | 180300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 64 | 20240409 | 180200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 65 | 20240409 | 180100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 66 | 20240409 | 180000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 67 | 20240409 | 175900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 68 | 20240409 | 175800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 69 | 20240409 | 175700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 70 | 20240409 | 175600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 71 | 20240409 | 175500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 72 | 20240409 | 175400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 73 | 20240409 | 175300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 74 | 20240409 | 175200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 75 | 20240409 | 175100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 76 | 20240409 | 175000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 77 | 20240409 | 174900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 78 | 20240409 | 174800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 79 | 20240409 | 174700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 80 | 20240409 | 174600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 81 | 20240409 | 174500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 82 | 20240409 | 174400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 83 | 20240409 | 174300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 84 | 20240409 | 174200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 85 | 20240409 | 174100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 86 | 20240409 | 174000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 87 | 20240409 | 173900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 88 | 20240409 | 173800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 89 | 20240409 | 173700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 90 | 20240409 | 173600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 91 | 20240409 | 173500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 92 | 20240409 | 173400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 93 | 20240409 | 173300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 94 | 20240409 | 173200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 95 | 20240409 | 173100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 96 | 20240409 | 173000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 97 | 20240409 | 172900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 98 | 20240409 | 172800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 99 | 20240409 | 172700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 100 | 20240409 | 172600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 101 | 20240409 | 172500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 102 | 20240409 | 172400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 103 | 20240409 | 172300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 104 | 20240409 | 172200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 105 | 20240409 | 172100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 106 | 20240409 | 172000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 107 | 20240409 | 171900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 108 | 20240409 | 171800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 109 | 20240409 | 171700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 110 | 20240409 | 171600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 111 | 20240409 | 171500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 112 | 20240409 | 171400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 113 | 20240409 | 171300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 114 | 20240409 | 171200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 115 | 20240409 | 171100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 116 | 20240409 | 171000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 117 | 20240409 | 170900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 118 | 20240409 | 170800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 119 | 20240409 | 170700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 120 | 20240409 | 170600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 121 | 20240409 | 170500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 122 | 20240409 | 170400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 123 | 20240409 | 170300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 124 | 20240409 | 170200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 125 | 20240409 | 170100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 126 | 20240409 | 170000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 127 | 20240409 | 165900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 128 | 20240409 | 165800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 129 | 20240409 | 165700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 130 | 20240409 | 165600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 131 | 20240409 | 165500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 132 | 20240409 | 165400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 133 | 20240409 | 165300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 134 | 20240409 | 165200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 135 | 20240409 | 165100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 136 | 20240409 | 165000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 137 | 20240409 | 164900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 138 | 20240409 | 164800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 139 | 20240409 | 164700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 140 | 20240409 | 164600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 141 | 20240409 | 164500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 142 | 20240409 | 164400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 143 | 20240409 | 164300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 144 | 20240409 | 164200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 145 | 20240409 | 164100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 146 | 20240409 | 164000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 147 | 20240409 | 163900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 148 | 20240409 | 163800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 149 | 20240409 | 163700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 150 | 20240409 | 163600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 151 | 20240409 | 163500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 152 | 20240409 | 163400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 153 | 20240409 | 163300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 154 | 20240409 | 163200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 155 | 20240409 | 163100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 156 | 20240409 | 163000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 157 | 20240409 | 162900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 158 | 20240409 | 162800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 159 | 20240409 | 162700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 160 | 20240409 | 162600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 161 | 20240409 | 162500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 162 | 20240409 | 162400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 163 | 20240409 | 162300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 164 | 20240409 | 162200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 165 | 20240409 | 162100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 166 | 20240409 | 162000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 167 | 20240409 | 161900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 168 | 20240409 | 161800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 169 | 20240409 | 161700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 170 | 20240409 | 161600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 171 | 20240409 | 161500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 172 | 20240409 | 161400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 173 | 20240409 | 161300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 174 | 20240409 | 161200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 175 | 20240409 | 161100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 176 | 20240409 | 161000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 177 | 20240409 | 160900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 178 | 20240409 | 160800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 179 | 20240409 | 160700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 180 | 20240409 | 160600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 181 | 20240409 | 160500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 182 | 20240409 | 160400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 183 | 20240409 | 160300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 184 | 20240409 | 160200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 185 | 20240409 | 160100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 186 | 20240409 | 160000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 187 | 20240409 | 155900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 188 | 20240409 | 155800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 189 | 20240409 | 155700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 190 | 20240409 | 155600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 191 | 20240409 | 155500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 192 | 20240409 | 155400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 193 | 20240409 | 155300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 194 | 20240409 | 155200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 195 | 20240409 | 155100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 196 | 20240409 | 155000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 197 | 20240409 | 154900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 198 | 20240409 | 154800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 199 | 20240409 | 154700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 200 | 20240409 | 154600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 201 | 20240409 | 154500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 202 | 20240409 | 154400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 203 | 20240409 | 154300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 204 | 20240409 | 154200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 205 | 20240409 | 154100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 206 | 20240409 | 154000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 207 | 20240409 | 153900 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 208 | 20240409 | 153800 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 209 | 20240409 | 153700 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 210 | 20240409 | 153600 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 211 | 20240409 | 153500 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 212 | 20240409 | 153400 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 213 | 20240409 | 153300 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 214 | 20240409 | 153200 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 215 | 20240409 | 153100 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 0 |
| 216 | 20240409 | 153000 | 42656927500 | 149300 | 149300 | 149300 | 149300 | 18803 |
| 217 | 20240409 | 152900 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 218 | 20240409 | 152800 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 219 | 20240409 | 152700 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 220 | 20240409 | 152600 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 221 | 20240409 | 152500 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 222 | 20240409 | 152400 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 223 | 20240409 | 152300 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 224 | 20240409 | 152200 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 225 | 20240409 | 152100 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 226 | 20240409 | 152000 | 39849639600 | 149500 | 149500 | 149500 | 149500 | 0 |
| 227 | 20240409 | 151900 | 39849639600 | 149500 | 149400 | 149500 | 149300 | 2426 |
| 228 | 20240409 | 151800 | 39487148500 | 149400 | 149400 | 149400 | 149300 | 858 |
| 229 | 20240409 | 151700 | 39358988700 | 149400 | 149400 | 149500 | 149300 | 1607 |
| 230 | 20240409 | 151600 | 39118898300 | 149400 | 149400 | 149500 | 149400 | 180 |
| 231 | 20240409 | 151500 | 39092000200 | 149500 | 149500 | 149500 | 149300 | 2104 |
| 232 | 20240409 | 151400 | 38777601200 | 149400 | 149400 | 149500 | 149400 | 1149 |
| 233 | 20240409 | 151300 | 38605938900 | 149400 | 149700 | 149700 | 149400 | 4111 |
| 234 | 20240409 | 151200 | 37991187900 | 149600 | 149600 | 149700 | 149600 | 464 |
| 235 | 20240409 | 151100 | 37921765800 | 149700 | 149600 | 149700 | 149600 | 769 |
| 236 | 20240409 | 151000 | 37806715000 | 149700 | 149600 | 149700 | 149600 | 903 |
| 237 | 20240409 | 150900 | 37671624600 | 149700 | 149700 | 149700 | 149600 | 1428 |
| 238 | 20240409 | 150800 | 37457990400 | 149600 | 149600 | 149700 | 149600 | 826 |
| 239 | 20240409 | 150700 | 37334419400 | 149600 | 149600 | 149700 | 149600 | 975 |
| 240 | 20240409 | 150600 | 37188556400 | 149600 | 149600 | 149700 | 149600 | 756 |
| 241 | 20240409 | 150500 | 37075456900 | 149600 | 149800 | 149800 | 149600 | 1872 |
| 242 | 20240409 | 150400 | 36795264700 | 149800 | 149800 | 149800 | 149700 | 908 |
| 243 | 20240409 | 150300 | 36659334300 | 149800 | 149700 | 149800 | 149700 | 232 |
| 244 | 20240409 | 150200 | 36624599900 | 149700 | 149900 | 149900 | 149700 | 2019 |
| 245 | 20240409 | 150100 | 36322151700 | 149900 | 149900 | 149900 | 149800 | 126 |
| 246 | 20240409 | 150000 | 36303272300 | 149800 | 149800 | 149900 | 149700 | 1852 |
| 247 | 20240409 | 145900 | 36025849300 | 149700 | 149800 | 149800 | 149700 | 219 |
| 248 | 20240409 | 145800 | 35993062800 | 149700 | 149700 | 149800 | 149700 | 1272 |
| 249 | 20240409 | 145700 | 35802541600 | 149700 | 149700 | 149800 | 149700 | 506 |
| 250 | 20240409 | 145600 | 35726778000 | 149700 | 149700 | 149800 | 149700 | 1216 |
| 251 | 20240409 | 145500 | 35544737900 | 149800 | 149800 | 149800 | 149700 | 348 |
| 252 | 20240409 | 145400 | 35492640700 | 149800 | 149800 | 149800 | 149700 | 548 |
| 253 | 20240409 | 145300 | 35410600500 | 149800 | 149700 | 149800 | 149600 | 692 |
| 254 | 20240409 | 145200 | 35306990800 | 149700 | 149700 | 149800 | 149700 | 802 |
| 255 | 20240409 | 145100 | 35186926800 | 149700 | 149700 | 149800 | 149700 | 372 |
| 256 | 20240409 | 145000 | 35131231700 | 149700 | 149700 | 149800 | 149600 | 2363 |
| 257 | 20240409 | 144900 | 34777542500 | 149700 | 149700 | 149800 | 149600 | 1991 |
| 258 | 20240409 | 144800 | 34479528600 | 149800 | 149800 | 149900 | 149700 | 624 |
| 259 | 20240409 | 144700 | 34386065700 | 149800 | 149600 | 149900 | 149600 | 2777 |
| 260 | 20240409 | 144600 | 33970253500 | 149700 | 149500 | 149700 | 149500 | 1091 |
| 261 | 20240409 | 144500 | 33807047100 | 149500 | 149500 | 149600 | 149500 | 628 |
| 262 | 20240409 | 144400 | 33713147500 | 149500 | 149500 | 149600 | 149400 | 1717 |
| 263 | 20240409 | 144300 | 33456456900 | 149600 | 149600 | 149600 | 149500 | 243 |
| 264 | 20240409 | 144200 | 33420120900 | 149600 | 149400 | 149600 | 149400 | 1228 |
| 265 | 20240409 | 144100 | 33236495100 | 149500 | 149400 | 149500 | 149400 | 339 |
| 266 | 20240409 | 144000 | 33185845300 | 149400 | 149500 | 149500 | 149400 | 443 |
| 267 | 20240409 | 143900 | 33119654900 | 149500 | 149400 | 149500 | 149400 | 285 |
| 268 | 20240409 | 143800 | 33077070900 | 149500 | 149600 | 149600 | 149400 | 2969 |
| 269 | 20240409 | 143700 | 32633216100 | 149500 | 149500 | 149600 | 149500 | 534 |
| 270 | 20240409 | 143600 | 32553368700 | 149500 | 149600 | 149700 | 149500 | 789 |
| 271 | 20240409 | 143500 | 32435335500 | 149600 | 149600 | 149700 | 149600 | 770 |
| 272 | 20240409 | 143400 | 32320138300 | 149600 | 149600 | 149700 | 149600 | 646 |
| 273 | 20240409 | 143300 | 32223491400 | 149600 | 149700 | 149800 | 149600 | 774 |
| 274 | 20240409 | 143200 | 32107650700 | 149800 | 149800 | 149800 | 149700 | 504 |
| 275 | 20240409 | 143100 | 32032193700 | 149800 | 149700 | 149800 | 149700 | 1022 |
| 276 | 20240409 | 143000 | 31879196400 | 149800 | 149700 | 149800 | 149700 | 329 |
| 277 | 20240409 | 142900 | 31829941300 | 149700 | 149700 | 149800 | 149600 | 984 |
| 278 | 20240409 | 142800 | 31682630500 | 149700 | 149700 | 149800 | 149700 | 610 |
| 279 | 20240409 | 142700 | 31591309900 | 149700 | 149700 | 149800 | 149600 | 968 |
| 280 | 20240409 | 142600 | 31446394700 | 149600 | 149700 | 149800 | 149600 | 2172 |
| 281 | 20240409 | 142500 | 31121345600 | 149800 | 149700 | 149800 | 149700 | 600 |
| 282 | 20240409 | 142400 | 31031519300 | 149700 | 149800 | 149800 | 149700 | 516 |
| 283 | 20240409 | 142300 | 30954268200 | 149700 | 149700 | 149800 | 149700 | 585 |
| 284 | 20240409 | 142200 | 30866686800 | 149700 | 149800 | 149800 | 149700 | 771 |
| 285 | 20240409 | 142100 | 30751234800 | 149900 | 149800 | 149900 | 149800 | 809 |
| 286 | 20240409 | 142000 | 30630040700 | 149900 | 149800 | 149900 | 149800 | 252 |
| 287 | 20240409 | 141900 | 30592285200 | 149900 | 149900 | 150000 | 149900 | 502 |
| 288 | 20240409 | 141800 | 30517033300 | 149900 | 149900 | 150000 | 149900 | 390 |
| 289 | 20240409 | 141700 | 30458564600 | 149900 | 149900 | 150000 | 149800 | 692 |
| 290 | 20240409 | 141600 | 30354833400 | 149800 | 149800 | 149900 | 149800 | 389 |
| 291 | 20240409 | 141500 | 30296553700 | 149800 | 149800 | 149900 | 149800 | 435 |
| 292 | 20240409 | 141400 | 30231385000 | 149900 | 149900 | 149900 | 149800 | 737 |
| 293 | 20240409 | 141300 | 30120925300 | 149800 | 149800 | 149900 | 149800 | 340 |
| 294 | 20240409 | 141200 | 30069988700 | 149900 | 149900 | 149900 | 149800 | 257 |
| 295 | 20240409 | 141100 | 30031482800 | 149800 | 149700 | 149900 | 149700 | 1307 |
| 296 | 20240409 | 141000 | 29835717800 | 149800 | 149700 | 149800 | 149700 | 443 |
| 297 | 20240409 | 140900 | 29769373900 | 149800 | 149700 | 149800 | 149700 | 320 |
| 298 | 20240409 | 140800 | 29721467400 | 149800 | 149500 | 149800 | 149500 | 3475 |
| 299 | 20240409 | 140700 | 29201471100 | 149600 | 149600 | 149600 | 149500 | 332 |
| 300 | 20240409 | 140600 | 29151834600 | 149500 | 149600 | 149700 | 149400 | 5900 |
| 301 | 20240409 | 140500 | 28269557100 | 149600 | 149700 | 149800 | 149600 | 3052 |
| 302 | 20240409 | 140400 | 27812702900 | 149800 | 149800 | 149800 | 149700 | 328 |
| 303 | 20240409 | 140300 | 27763587800 | 149700 | 149800 | 149800 | 149700 | 984 |
| 304 | 20240409 | 140200 | 27616274100 | 149700 | 149800 | 149900 | 149700 | 748 |
| 305 | 20240409 | 140100 | 27504240200 | 149800 | 149900 | 149900 | 149800 | 407 |
| 306 | 20240409 | 140000 | 27443264400 | 149900 | 149900 | 149900 | 149800 | 423 |
| 307 | 20240409 | 135900 | 27379893200 | 149800 | 149800 | 149900 | 149800 | 423 |
| 308 | 20240409 | 135800 | 27316519700 | 149800 | 149800 | 149900 | 149800 | 286 |
| 309 | 20240409 | 135700 | 27273671700 | 149900 | 149800 | 149900 | 149800 | 235 |
| 310 | 20240409 | 135600 | 27238462300 | 149800 | 150000 | 150000 | 149800 | 640 |
| 311 | 20240409 | 135500 | 27142551600 | 149900 | 150000 | 150000 | 149900 | 769 |
| 312 | 20240409 | 135400 | 27027248600 | 149900 | 149900 | 150000 | 149800 | 1050 |
| 313 | 20240409 | 135300 | 26869882800 | 149800 | 149800 | 149900 | 149800 | 353 |
| 314 | 20240409 | 135200 | 26816999400 | 149900 | 149800 | 149900 | 149800 | 606 |
| 315 | 20240409 | 135100 | 26726209400 | 149800 | 149800 | 149900 | 149800 | 424 |
| 316 | 20240409 | 135000 | 26662691700 | 149800 | 149900 | 149900 | 149800 | 364 |
| 317 | 20240409 | 134900 | 26608155000 | 149800 | 149800 | 149900 | 149700 | 1896 |
| 318 | 20240409 | 134800 | 26324157300 | 149900 | 149900 | 149900 | 149800 | 137 |
| 319 | 20240409 | 134700 | 26303624800 | 149800 | 149800 | 149900 | 149800 | 746 |
| 320 | 20240409 | 134600 | 26191870700 | 149900 | 149900 | 149900 | 149800 | 393 |
| 321 | 20240409 | 134500 | 26132986700 | 149900 | 149900 | 150000 | 149800 | 283 |
| 322 | 20240409 | 134400 | 26090578900 | 149900 | 149800 | 150000 | 149800 | 806 |
| 323 | 20240409 | 134300 | 25969792000 | 150000 | 149900 | 150000 | 149800 | 573 |
| 324 | 20240409 | 134200 | 25883914100 | 149900 | 150000 | 150100 | 149900 | 275 |
| 325 | 20240409 | 134100 | 25842685600 | 150000 | 149800 | 150100 | 149800 | 2148 |
| 326 | 20240409 | 134000 | 25520501800 | 149900 | 150000 | 150000 | 149800 | 637 |
| 327 | 20240409 | 133900 | 25425054100 | 149900 | 149800 | 150000 | 149800 | 678 |
| 328 | 20240409 | 133800 | 25323438800 | 149800 | 149700 | 149900 | 149700 | 949 |
| 329 | 20240409 | 133700 | 25181324700 | 149700 | 149700 | 149800 | 149700 | 320 |
| 330 | 20240409 | 133600 | 25133403200 | 149800 | 149800 | 149800 | 149700 | 566 |
| 331 | 20240409 | 133500 | 25048668000 | 149700 | 149800 | 149800 | 149700 | 385 |
| 332 | 20240409 | 133400 | 24991022500 | 149700 | 149800 | 149900 | 149700 | 1442 |
| 333 | 20240409 | 133300 | 24775033200 | 149800 | 149800 | 149900 | 149800 | 208 |
| 334 | 20240409 | 133200 | 24743866400 | 149800 | 149900 | 149900 | 149800 | 414 |
| 335 | 20240409 | 133100 | 24681827400 | 149900 | 150000 | 150000 | 149900 | 480 |
| 336 | 20240409 | 133000 | 24609869600 | 150000 | 149800 | 150100 | 149800 | 929 |
| 337 | 20240409 | 132900 | 24470576600 | 149800 | 149800 | 149900 | 149800 | 495 |
| 338 | 20240409 | 132800 | 24396423600 | 149800 | 149800 | 149800 | 149700 | 217 |
| 339 | 20240409 | 132700 | 24363929700 | 149800 | 149700 | 149800 | 149700 | 476 |
| 340 | 20240409 | 132600 | 24292646600 | 149700 | 150000 | 150000 | 149700 | 2147 |
| 341 | 20240409 | 132500 | 23971000500 | 149900 | 149900 | 150000 | 149900 | 189 |
| 342 | 20240409 | 132400 | 23942667200 | 149900 | 149900 | 150000 | 149900 | 399 |
| 343 | 20240409 | 132300 | 23882843400 | 149900 | 150000 | 150000 | 149900 | 167 |
| 344 | 20240409 | 132200 | 23857808300 | 150000 | 149900 | 150000 | 149900 | 668 |
| 345 | 20240409 | 132100 | 23757665400 | 150000 | 149900 | 150000 | 149900 | 270 |
| 346 | 20240409 | 132000 | 23717180600 | 150000 | 149800 | 150000 | 149800 | 439 |
| 347 | 20240409 | 131900 | 23651383500 | 149900 | 149900 | 149900 | 149800 | 1215 |
| 348 | 20240409 | 131800 | 23469332100 | 149800 | 149900 | 149900 | 149800 | 842 |
| 349 | 20240409 | 131700 | 23343183800 | 149900 | 149800 | 149900 | 149800 | 448 |
| 350 | 20240409 | 131600 | 23276043100 | 149900 | 149900 | 149900 | 149800 | 225 |
| 351 | 20240409 | 131500 | 23242326600 | 149800 | 149900 | 150000 | 149800 | 268 |
| 352 | 20240409 | 131400 | 23202162500 | 149900 | 149900 | 150000 | 149800 | 740 |
| 353 | 20240409 | 131300 | 23091236300 | 149900 | 150000 | 150000 | 149900 | 256 |
| 354 | 20240409 | 131200 | 23052849900 | 150000 | 149900 | 150000 | 149900 | 267 |
| 355 | 20240409 | 131100 | 23012822300 | 149900 | 149900 | 150000 | 149900 | 231 |
| 356 | 20240409 | 131000 | 22978186100 | 149900 | 150000 | 150000 | 149900 | 506 |
| 357 | 20240409 | 130900 | 22902333200 | 149900 | 149900 | 150000 | 149900 | 327 |
| 358 | 20240409 | 130800 | 22853305200 | 149900 | 149900 | 150000 | 149900 | 128 |
| 359 | 20240409 | 130700 | 22834116500 | 149900 | 150100 | 150100 | 149900 | 836 |
| 360 | 20240409 | 130600 | 22708750700 | 150100 | 150100 | 150100 | 150000 | 476 |
| 361 | 20240409 | 130500 | 22637333800 | 150200 | 150100 | 150200 | 150000 | 874 |
| 362 | 20240409 | 130400 | 22506159300 | 150200 | 150200 | 150200 | 150000 | 1823 |
| 363 | 20240409 | 130300 | 22232599900 | 150200 | 150200 | 150200 | 150100 | 1248 |
| 364 | 20240409 | 130200 | 22045265600 | 150200 | 150200 | 150300 | 150200 | 369 |
| 365 | 20240409 | 130100 | 21989833200 | 150300 | 150200 | 150300 | 150200 | 143 |
| 366 | 20240409 | 130000 | 21968353800 | 150200 | 150300 | 150300 | 150100 | 246 |
| 367 | 20240409 | 125900 | 21931406100 | 150200 | 150200 | 150300 | 150200 | 189 |
| 368 | 20240409 | 125800 | 21903013600 | 150200 | 150200 | 150300 | 150200 | 213 |
| 369 | 20240409 | 125700 | 21871012900 | 150200 | 150200 | 150300 | 150100 | 320 |
| 370 | 20240409 | 125600 | 21822955500 | 150100 | 150300 | 150300 | 150100 | 196 |
| 371 | 20240409 | 125500 | 21793523100 | 150300 | 150200 | 150300 | 150200 | 256 |
| 372 | 20240409 | 125400 | 21755060800 | 150300 | 150200 | 150300 | 150200 | 522 |
| 373 | 20240409 | 125300 | 21676650700 | 150200 | 150200 | 150300 | 150200 | 213 |
| 374 | 20240409 | 125200 | 21644648500 | 150200 | 150300 | 150300 | 150200 | 736 |
| 375 | 20240409 | 125100 | 21534053800 | 150300 | 150300 | 150300 | 150200 | 226 |
| 376 | 20240409 | 125000 | 21500096800 | 150200 | 150200 | 150300 | 150200 | 658 |
| 377 | 20240409 | 124900 | 21401262400 | 150200 | 150300 | 150300 | 150200 | 190 |
| 378 | 20240409 | 124800 | 21372716100 | 150200 | 150200 | 150300 | 150200 | 249 |
| 379 | 20240409 | 124700 | 21335306900 | 150300 | 150200 | 150300 | 150200 | 367 |
| 380 | 20240409 | 124600 | 21280172700 | 150300 | 150300 | 150300 | 150200 | 115 |
| 381 | 20240409 | 124500 | 21262897800 | 150200 | 150200 | 150300 | 150200 | 336 |
| 382 | 20240409 | 124400 | 21212421100 | 150300 | 150300 | 150300 | 150200 | 121 |
| 383 | 20240409 | 124300 | 21194240700 | 150200 | 150200 | 150300 | 150100 | 844 |
| 384 | 20240409 | 124200 | 21067480500 | 150200 | 150100 | 150300 | 150100 | 568 |
| 385 | 20240409 | 124100 | 20982165100 | 150100 | 150100 | 150200 | 150100 | 201 |
| 386 | 20240409 | 124000 | 20951990200 | 150200 | 150200 | 150200 | 150100 | 450 |
| 387 | 20240409 | 123900 | 20884419600 | 150200 | 150100 | 150300 | 150100 | 294 |
| 388 | 20240409 | 123800 | 20840266000 | 150300 | 150300 | 150300 | 150100 | 627 |
| 389 | 20240409 | 123700 | 20746083700 | 150200 | 150300 | 150300 | 150200 | 276 |
| 390 | 20240409 | 123600 | 20704624100 | 150200 | 150300 | 150300 | 150200 | 261 |
| 391 | 20240409 | 123500 | 20665411800 | 150200 | 150500 | 150500 | 150200 | 747 |
| 392 | 20240409 | 123400 | 20553088400 | 150400 | 150500 | 150600 | 150400 | 275 |
| 393 | 20240409 | 123300 | 20511696600 | 150500 | 150500 | 150600 | 150400 | 267 |
| 394 | 20240409 | 123200 | 20471515400 | 150600 | 150600 | 150600 | 150400 | 454 |
| 395 | 20240409 | 123100 | 20403190600 | 150600 | 150600 | 150600 | 150500 | 185 |
| 396 | 20240409 | 123000 | 20375340100 | 150600 | 150600 | 150700 | 150500 | 575 |
| 397 | 20240409 | 122900 | 20288750300 | 150700 | 150700 | 150800 | 150600 | 224 |
| 398 | 20240409 | 122800 | 20254995700 | 150700 | 150900 | 150900 | 150700 | 242 |
| 399 | 20240409 | 122700 | 20218505600 | 150800 | 150800 | 150900 | 150700 | 264 |
| 400 | 20240409 | 122600 | 20178690500 | 150800 | 150600 | 150900 | 150600 | 362 |
| 401 | 20240409 | 122500 | 20124118000 | 150600 | 150900 | 150900 | 150600 | 480 |
| 402 | 20240409 | 122400 | 20051746700 | 150800 | 150700 | 150900 | 150700 | 412 |
| 403 | 20240409 | 122300 | 19989633700 | 150600 | 150600 | 150700 | 150600 | 318 |
| 404 | 20240409 | 122200 | 19941736000 | 150600 | 150600 | 150700 | 150600 | 128 |
| 405 | 20240409 | 122100 | 19922454800 | 150600 | 150800 | 150800 | 150500 | 307 |
| 406 | 20240409 | 122000 | 19876201100 | 150500 | 150700 | 150800 | 150500 | 206 |
| 407 | 20240409 | 121900 | 19845165400 | 150800 | 150800 | 150800 | 150700 | 231 |
| 408 | 20240409 | 121800 | 19810350500 | 150700 | 150800 | 150800 | 150600 | 326 |
| 409 | 20240409 | 121700 | 19761216500 | 150800 | 150700 | 150800 | 150600 | 166 |
| 410 | 20240409 | 121600 | 19736196900 | 150800 | 150800 | 150800 | 150700 | 315 |
| 411 | 20240409 | 121500 | 19688719300 | 150800 | 150700 | 150800 | 150700 | 226 |
| 412 | 20240409 | 121400 | 19654654600 | 150800 | 150600 | 150800 | 150600 | 299 |
| 413 | 20240409 | 121300 | 19609600900 | 150700 | 150600 | 150700 | 150500 | 251 |
| 414 | 20240409 | 121200 | 19571797200 | 150600 | 150600 | 150700 | 150600 | 189 |
| 415 | 20240409 | 121100 | 19543325300 | 150600 | 150600 | 150700 | 150600 | 281 |
| 416 | 20240409 | 121000 | 19501004000 | 150500 | 150600 | 150600 | 150500 | 251 |
| 417 | 20240409 | 120900 | 19463220700 | 150500 | 150600 | 150600 | 150500 | 138 |
| 418 | 20240409 | 120800 | 19442446200 | 150600 | 150600 | 150700 | 150500 | 357 |
| 419 | 20240409 | 120700 | 19388700600 | 150700 | 150700 | 150700 | 150600 | 474 |
| 420 | 20240409 | 120600 | 19317291300 | 150700 | 150600 | 150700 | 150600 | 391 |
| 421 | 20240409 | 120500 | 19258399800 | 150700 | 150600 | 150700 | 150600 | 258 |
| 422 | 20240409 | 120400 | 19219535000 | 150700 | 150600 | 150700 | 150600 | 206 |
| 423 | 20240409 | 120300 | 19188508800 | 150700 | 150600 | 150700 | 150500 | 372 |
| 424 | 20240409 | 120200 | 19132495800 | 150600 | 150500 | 150600 | 150500 | 241 |
| 425 | 20240409 | 120100 | 19096220500 | 150500 | 150500 | 150600 | 150500 | 487 |
| 426 | 20240409 | 120000 | 19022920100 | 150500 | 150600 | 150600 | 150500 | 130 |
| 427 | 20240409 | 115900 | 19003350600 | 150600 | 150500 | 150600 | 150400 | 380 |
| 428 | 20240409 | 115800 | 18946172800 | 150400 | 150400 | 150500 | 150400 | 262 |
| 429 | 20240409 | 115700 | 18906760300 | 150400 | 150500 | 150600 | 150400 | 285 |
| 430 | 20240409 | 115600 | 18863871200 | 150600 | 150500 | 150600 | 150500 | 153 |
| 431 | 20240409 | 115500 | 18840841500 | 150600 | 150500 | 150600 | 150400 | 353 |
| 432 | 20240409 | 115400 | 18787713800 | 150400 | 150400 | 150500 | 150400 | 333 |
| 433 | 20240409 | 115300 | 18737621000 | 150500 | 150500 | 150500 | 150400 | 119 |
| 434 | 20240409 | 115200 | 18719720500 | 150500 | 150500 | 150500 | 150400 | 244 |
| 435 | 20240409 | 115100 | 18683015300 | 150500 | 150500 | 150500 | 150400 | 286 |
| 436 | 20240409 | 115000 | 18639985500 | 150500 | 150400 | 150500 | 150400 | 219 |
| 437 | 20240409 | 114900 | 18607039800 | 150500 | 150500 | 150600 | 150400 | 341 |
| 438 | 20240409 | 114800 | 18555721900 | 150600 | 150300 | 150600 | 150200 | 879 |
| 439 | 20240409 | 114700 | 18423533700 | 150400 | 150300 | 150400 | 150200 | 426 |
| 440 | 20240409 | 114600 | 18359499100 | 150300 | 150500 | 150500 | 150200 | 531 |
| 441 | 20240409 | 114500 | 18279662900 | 150500 | 150500 | 150500 | 150400 | 148 |
| 442 | 20240409 | 114400 | 18257399900 | 150500 | 150500 | 150700 | 150500 | 472 |
| 443 | 20240409 | 114300 | 18186359000 | 150700 | 150400 | 150700 | 150400 | 669 |
| 444 | 20240409 | 114200 | 18085658600 | 150500 | 150400 | 150500 | 150400 | 132 |
| 445 | 20240409 | 114100 | 18065800800 | 150500 | 150500 | 150600 | 150400 | 294 |
| 446 | 20240409 | 114000 | 18021545400 | 150500 | 150500 | 150600 | 150500 | 149 |
| 447 | 20240409 | 113900 | 17999119300 | 150500 | 150400 | 150600 | 150300 | 671 |
| 448 | 20240409 | 113800 | 17898140800 | 150400 | 150500 | 150600 | 150400 | 186 |
| 449 | 20240409 | 113700 | 17870153800 | 150600 | 150600 | 150600 | 150500 | 216 |
| 450 | 20240409 | 113600 | 17837637200 | 150600 | 150600 | 150600 | 150500 | 216 |
| 451 | 20240409 | 113500 | 17805122700 | 150500 | 150500 | 150600 | 150500 | 253 |
| 452 | 20240409 | 113400 | 17767038200 | 150500 | 150500 | 150700 | 150500 | 591 |
| 453 | 20240409 | 113300 | 17678041000 | 150500 | 150600 | 150700 | 150500 | 707 |
| 454 | 20240409 | 113200 | 17571591700 | 150700 | 150700 | 150800 | 150600 | 420 |
| 455 | 20240409 | 113100 | 17508330300 | 150600 | 150700 | 150800 | 150600 | 174 |
| 456 | 20240409 | 113000 | 17482108300 | 150900 | 150800 | 150900 | 150700 | 746 |
| 457 | 20240409 | 112900 | 17369647600 | 150900 | 150800 | 150900 | 150800 | 396 |
| 458 | 20240409 | 112800 | 17309912700 | 150900 | 150900 | 150900 | 150800 | 415 |
| 459 | 20240409 | 112700 | 17247321900 | 150900 | 150700 | 150900 | 150600 | 877 |
| 460 | 20240409 | 112600 | 17115156500 | 150700 | 150800 | 150800 | 150600 | 267 |
| 461 | 20240409 | 112500 | 17074933500 | 150800 | 150700 | 150800 | 150700 | 224 |
| 462 | 20240409 | 112400 | 17041175600 | 150800 | 150800 | 150900 | 150700 | 317 |
| 463 | 20240409 | 112300 | 16993386300 | 150800 | 150800 | 150900 | 150700 | 389 |
| 464 | 20240409 | 112200 | 16934731800 | 150800 | 150800 | 150900 | 150700 | 426 |
| 465 | 20240409 | 112100 | 16870486600 | 150800 | 150800 | 151200 | 150800 | 801 |
| 466 | 20240409 | 112000 | 16749531200 | 150900 | 150900 | 151000 | 150900 | 681 |
| 467 | 20240409 | 111900 | 16646725200 | 151000 | 151000 | 151100 | 150900 | 717 |
| 468 | 20240409 | 111800 | 16538462400 | 151000 | 151000 | 151200 | 151000 | 392 |
| 469 | 20240409 | 111700 | 16479231100 | 151000 | 150900 | 151200 | 150900 | 700 |
| 470 | 20240409 | 111600 | 16373505700 | 151000 | 151000 | 151000 | 150900 | 277 |
| 471 | 20240409 | 111500 | 16331698100 | 150900 | 151000 | 151000 | 150900 | 1239 |
| 472 | 20240409 | 111400 | 16144627300 | 150900 | 151100 | 151200 | 150900 | 456 |
| 473 | 20240409 | 111300 | 16075758600 | 151100 | 151100 | 151200 | 151100 | 403 |
| 474 | 20240409 | 111200 | 16014856200 | 151200 | 150900 | 151200 | 150900 | 832 |
| 475 | 20240409 | 111100 | 15889199600 | 150900 | 150900 | 151000 | 150900 | 268 |
| 476 | 20240409 | 111000 | 15848745200 | 150900 | 150900 | 151000 | 150900 | 189 |
| 477 | 20240409 | 110900 | 15820221500 | 150900 | 150600 | 151000 | 150600 | 639 |
| 478 | 20240409 | 110800 | 15723871900 | 150600 | 150600 | 150700 | 150600 | 561 |
| 479 | 20240409 | 110700 | 15639377500 | 150600 | 150700 | 150700 | 150600 | 308 |
| 480 | 20240409 | 110600 | 15592983700 | 150600 | 150400 | 150700 | 150400 | 885 |
| 481 | 20240409 | 110500 | 15459766400 | 150500 | 150100 | 150500 | 150100 | 1129 |
| 482 | 20240409 | 110400 | 15290158600 | 150200 | 150100 | 150200 | 150100 | 329 |
| 483 | 20240409 | 110300 | 15240766200 | 150200 | 150300 | 150300 | 150100 | 714 |
| 484 | 20240409 | 110200 | 15133539500 | 150200 | 150200 | 150300 | 150200 | 346 |
| 485 | 20240409 | 110100 | 15081556800 | 150200 | 150200 | 150300 | 150200 | 272 |
| 486 | 20240409 | 110000 | 15040699000 | 150200 | 150200 | 150300 | 150200 | 261 |
| 487 | 20240409 | 105900 | 15001487200 | 150300 | 150200 | 150300 | 150200 | 329 |
| 488 | 20240409 | 105800 | 14952053400 | 150300 | 150300 | 150300 | 150200 | 208 |
| 489 | 20240409 | 105700 | 14920801900 | 150200 | 150200 | 150300 | 150200 | 276 |
| 490 | 20240409 | 105600 | 14879338400 | 150300 | 150200 | 150300 | 150200 | 233 |
| 491 | 20240409 | 105500 | 14844330000 | 150200 | 150100 | 150200 | 150100 | 940 |
| 492 | 20240409 | 105400 | 14703164300 | 150100 | 150000 | 150200 | 149900 | 1513 |
| 493 | 20240409 | 105300 | 14476143400 | 149900 | 149900 | 150100 | 149900 | 2142 |
| 494 | 20240409 | 105200 | 14154907200 | 150000 | 149900 | 150000 | 149900 | 203 |
| 495 | 20240409 | 105100 | 14124473500 | 149900 | 150000 | 150000 | 149900 | 311 |
| 496 | 20240409 | 105000 | 14077841300 | 150000 | 150000 | 150000 | 149900 | 289 |
| 497 | 20240409 | 104900 | 14034510200 | 150000 | 149900 | 150000 | 149900 | 180 |
| 498 | 20240409 | 104800 | 14007519700 | 149900 | 150000 | 150100 | 149900 | 118 |
| 499 | 20240409 | 104700 | 13989826300 | 150000 | 150000 | 150100 | 149900 | 717 |
| 500 | 20240409 | 104600 | 13882274400 | 150000 | 150100 | 150200 | 150000 | 420 |
| 501 | 20240409 | 104500 | 13819237600 | 150100 | 150100 | 150200 | 150100 | 198 |
| 502 | 20240409 | 104400 | 13789513500 | 150100 | 150100 | 150400 | 150100 | 1339 |
| 503 | 20240409 | 104300 | 13588486400 | 150100 | 149900 | 150100 | 149800 | 966 |
| 504 | 20240409 | 104200 | 13443603100 | 149900 | 149900 | 150000 | 149800 | 608 |
| 505 | 20240409 | 104100 | 13352469100 | 149900 | 149900 | 149900 | 149800 | 1693 |
| 506 | 20240409 | 104000 | 13098716100 | 149800 | 149900 | 149900 | 149800 | 1034 |
| 507 | 20240409 | 103900 | 12943806200 | 149800 | 149900 | 149900 | 149800 | 232 |
| 508 | 20240409 | 103800 | 12909042900 | 149900 | 149800 | 149900 | 149800 | 192 |
| 509 | 20240409 | 103700 | 12880274000 | 149900 | 149800 | 149900 | 149800 | 186 |
| 510 | 20240409 | 103600 | 12852407600 | 149800 | 149800 | 150000 | 149800 | 1341 |
| 511 | 20240409 | 103500 | 12651455900 | 149900 | 150000 | 150100 | 149800 | 3591 |
| 512 | 20240409 | 103400 | 12112882700 | 150000 | 150100 | 150200 | 150000 | 504 |
| 513 | 20240409 | 103300 | 12037246100 | 150100 | 150000 | 150200 | 150000 | 1518 |
| 514 | 20240409 | 103200 | 11809384600 | 150000 | 150100 | 150200 | 150000 | 802 |
| 515 | 20240409 | 103100 | 11689015400 | 150100 | 150100 | 150200 | 150100 | 345 |
| 516 | 20240409 | 103000 | 11637223700 | 150100 | 150100 | 150200 | 150100 | 446 |
| 517 | 20240409 | 102900 | 11570271300 | 150200 | 150400 | 150400 | 150100 | 5360 |
| 518 | 20240409 | 102800 | 10765000200 | 150400 | 150300 | 150400 | 150300 | 405 |
| 519 | 20240409 | 102700 | 10704117300 | 150400 | 150400 | 150400 | 150300 | 592 |
| 520 | 20240409 | 102600 | 10615090200 | 150400 | 150400 | 150500 | 150300 | 891 |
| 521 | 20240409 | 102500 | 10481109200 | 150400 | 150500 | 150500 | 150400 | 1012 |
| 522 | 20240409 | 102400 | 10328826600 | 150400 | 150600 | 150600 | 150400 | 1221 |
| 523 | 20240409 | 102300 | 10145033900 | 150600 | 150500 | 150700 | 150500 | 1780 |
| 524 | 20240409 | 102200 | 9876992400 | 150600 | 150600 | 150600 | 150500 | 561 |
| 525 | 20240409 | 102100 | 9792547300 | 150600 | 150600 | 150700 | 150600 | 295 |
| 526 | 20240409 | 102000 | 9748117000 | 150700 | 150700 | 150700 | 150600 | 215 |
| 527 | 20240409 | 101900 | 9715728200 | 150700 | 150600 | 150700 | 150500 | 1163 |
| 528 | 20240409 | 101800 | 9540577500 | 150600 | 150600 | 150700 | 150600 | 1245 |
| 529 | 20240409 | 101700 | 9353019500 | 150600 | 150600 | 150700 | 150600 | 306 |
| 530 | 20240409 | 101600 | 9306928600 | 150700 | 150800 | 150800 | 150600 | 946 |
| 531 | 20240409 | 101500 | 9164413700 | 150700 | 150700 | 150900 | 150700 | 777 |
| 532 | 20240409 | 101400 | 9047246700 | 150800 | 150800 | 150800 | 150700 | 505 |
| 533 | 20240409 | 101300 | 8971109600 | 150700 | 150700 | 150800 | 150700 | 162 |
| 534 | 20240409 | 101200 | 8946694000 | 150800 | 150900 | 150900 | 150700 | 226 |
| 535 | 20240409 | 101100 | 8912607100 | 150800 | 150800 | 150900 | 150800 | 307 |
| 536 | 20240409 | 101000 | 8866308400 | 150800 | 150800 | 151100 | 150700 | 1678 |
| 537 | 20240409 | 100900 | 8613224100 | 150800 | 150800 | 150800 | 150700 | 139 |
| 538 | 20240409 | 100800 | 8592272000 | 150700 | 150700 | 150800 | 150700 | 346 |
| 539 | 20240409 | 100700 | 8540127900 | 150700 | 150900 | 150900 | 150700 | 125 |
| 540 | 20240409 | 100600 | 8521279900 | 150800 | 150900 | 151000 | 150800 | 329 |
| 541 | 20240409 | 100500 | 8471635200 | 150900 | 150900 | 151000 | 150900 | 169 |
| 542 | 20240409 | 100400 | 8446126100 | 150900 | 150800 | 151000 | 150800 | 94 |
| 543 | 20240409 | 100300 | 8431939500 | 151100 | 150700 | 151200 | 150600 | 1694 |
| 544 | 20240409 | 100200 | 8176488000 | 150600 | 150700 | 150700 | 150600 | 167 |
| 545 | 20240409 | 100100 | 8151332600 | 150600 | 150500 | 150900 | 150500 | 1433 |
| 546 | 20240409 | 100000 | 7935477700 | 150500 | 150800 | 150800 | 150500 | 1562 |
| 547 | 20240409 | 095900 | 7700213600 | 150800 | 151100 | 151100 | 150800 | 515 |
| 548 | 20240409 | 095800 | 7622483400 | 151000 | 151000 | 151100 | 151000 | 161 |
| 549 | 20240409 | 095700 | 7598170500 | 151000 | 151100 | 151200 | 151000 | 224 |
| 550 | 20240409 | 095600 | 7564323600 | 151200 | 150900 | 151200 | 150900 | 1094 |
| 551 | 20240409 | 095500 | 7399054000 | 150900 | 151000 | 151000 | 150900 | 141 |
| 552 | 20240409 | 095400 | 7377772900 | 151000 | 150900 | 151000 | 150700 | 353 |
| 553 | 20240409 | 095300 | 7324515100 | 150900 | 150700 | 151100 | 150600 | 2200 |
| 554 | 20240409 | 095200 | 6992620200 | 150700 | 150900 | 151000 | 150600 | 1930 |
| 555 | 20240409 | 095100 | 6701682000 | 150900 | 151000 | 151000 | 150900 | 223 |
| 556 | 20240409 | 095000 | 6668028700 | 150900 | 150800 | 151000 | 150800 | 278 |
| 557 | 20240409 | 094900 | 6626080300 | 150900 | 150900 | 151000 | 150900 | 734 |
| 558 | 20240409 | 094800 | 6515316900 | 150900 | 150900 | 151000 | 150900 | 385 |
| 559 | 20240409 | 094700 | 6457196800 | 150900 | 151000 | 151000 | 150900 | 264 |
| 560 | 20240409 | 094600 | 6417338300 | 151000 | 151100 | 151200 | 150900 | 268 |
| 561 | 20240409 | 094500 | 6376855800 | 151000 | 150900 | 151200 | 150900 | 2015 |
| 562 | 20240409 | 094400 | 6072490400 | 151000 | 150900 | 151000 | 150900 | 380 |
| 563 | 20240409 | 094300 | 6015142600 | 150900 | 150900 | 151000 | 150900 | 317 |
| 564 | 20240409 | 094200 | 5967283300 | 150900 | 151100 | 151100 | 150900 | 249 |
| 565 | 20240409 | 094100 | 5929685800 | 151000 | 151100 | 151100 | 151000 | 376 |
| 566 | 20240409 | 094000 | 5872891900 | 151000 | 150900 | 151000 | 150900 | 1301 |
| 567 | 20240409 | 093900 | 5676548900 | 150900 | 150900 | 151000 | 150900 | 924 |
| 568 | 20240409 | 093800 | 5537110400 | 150900 | 151100 | 151200 | 150900 | 1452 |
| 569 | 20240409 | 093700 | 5317846500 | 151200 | 151200 | 151300 | 151100 | 311 |
| 570 | 20240409 | 093600 | 5270822000 | 151200 | 151200 | 151200 | 151100 | 919 |
| 571 | 20240409 | 093500 | 5131894700 | 151100 | 151100 | 151200 | 151100 | 568 |
| 572 | 20240409 | 093400 | 5046057300 | 151100 | 151200 | 151300 | 151100 | 916 |
| 573 | 20240409 | 093300 | 4907557400 | 151200 | 151300 | 151300 | 151200 | 40 |
| 574 | 20240409 | 093200 | 4901509100 | 151300 | 151300 | 151300 | 151200 | 556 |
| 575 | 20240409 | 093100 | 4817402500 | 151200 | 151600 | 151600 | 151200 | 194 |
| 576 | 20240409 | 093000 | 4788045300 | 151600 | 151400 | 151800 | 151300 | 2388 |
| 577 | 20240409 | 092900 | 4426282100 | 151300 | 151500 | 151600 | 151300 | 447 |
| 578 | 20240409 | 092800 | 4358591800 | 151500 | 151600 | 151700 | 151300 | 1232 |
| 579 | 20240409 | 092700 | 4171959300 | 151700 | 151800 | 152000 | 151600 | 385 |
| 580 | 20240409 | 092600 | 4113516200 | 151600 | 151600 | 152000 | 151600 | 513 |
| 581 | 20240409 | 092500 | 4035675000 | 151600 | 151700 | 151700 | 151600 | 248 |
| 582 | 20240409 | 092400 | 3998066800 | 151700 | 151800 | 151800 | 151600 | 386 |
| 583 | 20240409 | 092300 | 3939493600 | 151700 | 151900 | 151900 | 151600 | 284 |
| 584 | 20240409 | 092200 | 3896396700 | 151900 | 152300 | 152300 | 151400 | 678 |
| 585 | 20240409 | 092100 | 3793563300 | 152400 | 151700 | 152400 | 151600 | 786 |
| 586 | 20240409 | 092000 | 3674195200 | 151700 | 151600 | 151700 | 151300 | 274 |
| 587 | 20240409 | 091900 | 3632657700 | 151600 | 151900 | 151900 | 151500 | 772 |
| 588 | 20240409 | 091800 | 3515524800 | 151900 | 152400 | 152400 | 151800 | 350 |
| 589 | 20240409 | 091700 | 3462328500 | 152400 | 152100 | 152400 | 151800 | 563 |
| 590 | 20240409 | 091600 | 3376702500 | 152300 | 152300 | 152300 | 151800 | 601 |
| 591 | 20240409 | 091500 | 3285318800 | 152300 | 152200 | 152400 | 152100 | 583 |
| 592 | 20240409 | 091400 | 3196549400 | 152200 | 152100 | 152400 | 152000 | 897 |
| 593 | 20240409 | 091300 | 3060073500 | 152100 | 151900 | 152100 | 151600 | 744 |
| 594 | 20240409 | 091200 | 2947070200 | 151900 | 151600 | 152100 | 151600 | 1125 |
| 595 | 20240409 | 091100 | 2776299000 | 151700 | 151300 | 151700 | 151300 | 586 |
| 596 | 20240409 | 091000 | 2687576700 | 151300 | 151200 | 151300 | 151000 | 994 |
| 597 | 20240409 | 090900 | 2537335600 | 151100 | 151400 | 151400 | 151100 | 389 |
| 598 | 20240409 | 090800 | 2478523600 | 151400 | 151500 | 151500 | 151200 | 826 |
| 599 | 20240409 | 090700 | 2353544100 | 151300 | 151500 | 151500 | 150900 | 2401 |
| 600 | 20240409 | 090600 | 1990456900 | 151500 | 152100 | 152100 | 151400 | 527 |
| 601 | 20240409 | 090500 | 1910553700 | 151800 | 151700 | 152200 | 151400 | 1518 |
| 602 | 20240409 | 090400 | 1679833000 | 151700 | 152400 | 152500 | 151400 | 1288 |
| 603 | 20240409 | 090300 | 1484090100 | 152400 | 152700 | 152900 | 152300 | 1164 |
| 604 | 20240409 | 090200 | 1306457500 | 152700 | 152600 | 152800 | 152200 | 574 |
| 605 | 20240409 | 090100 | 1218867600 | 152600 | 152100 | 152800 | 152000 | 860 |
| 606 | 20240409 | 090000 | 1087737400 | 152400 | 153000 | 153100 | 152000 | 7094 |