35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 3 | 20240415 | 190300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 4 | 20240415 | 190200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 5 | 20240415 | 190100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 6 | 20240415 | 190000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 7 | 20240415 | 185900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 8 | 20240415 | 185800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 9 | 20240415 | 185700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 10 | 20240415 | 185600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 11 | 20240415 | 185500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 12 | 20240415 | 185400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 13 | 20240415 | 185300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 14 | 20240415 | 185200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 15 | 20240415 | 185100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 16 | 20240415 | 185000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 17 | 20240415 | 184900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 18 | 20240415 | 184800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 19 | 20240415 | 184700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 20 | 20240415 | 184600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 21 | 20240415 | 184500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 22 | 20240415 | 184400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 23 | 20240415 | 184300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 24 | 20240415 | 184200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 25 | 20240415 | 184100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 26 | 20240415 | 184000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 27 | 20240415 | 183900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 28 | 20240415 | 183800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 29 | 20240415 | 183700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 30 | 20240415 | 183600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 31 | 20240415 | 183500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 32 | 20240415 | 183400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 33 | 20240415 | 183300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 34 | 20240415 | 183200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 35 | 20240415 | 183100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 36 | 20240415 | 183000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 37 | 20240415 | 182900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 38 | 20240415 | 182800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 39 | 20240415 | 182700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 40 | 20240415 | 182600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 41 | 20240415 | 182500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 42 | 20240415 | 182400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 43 | 20240415 | 182300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 44 | 20240415 | 182200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 45 | 20240415 | 182100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 46 | 20240415 | 182000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 47 | 20240415 | 181900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 48 | 20240415 | 181800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 49 | 20240415 | 181700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 50 | 20240415 | 181600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 51 | 20240415 | 181500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 52 | 20240415 | 181400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 53 | 20240415 | 181300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 54 | 20240415 | 181200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 55 | 20240415 | 181100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 56 | 20240415 | 181000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 57 | 20240415 | 180900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 58 | 20240415 | 180800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 59 | 20240415 | 180700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 60 | 20240415 | 180600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 61 | 20240415 | 180500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 62 | 20240415 | 180400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 63 | 20240415 | 180300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 64 | 20240415 | 180200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 65 | 20240415 | 180100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 66 | 20240415 | 180000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 67 | 20240415 | 175900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 68 | 20240415 | 175800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 69 | 20240415 | 175700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 70 | 20240415 | 175600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 71 | 20240415 | 175500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 72 | 20240415 | 175400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 73 | 20240415 | 175300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 74 | 20240415 | 175200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 75 | 20240415 | 175100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 76 | 20240415 | 175000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 77 | 20240415 | 174900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 78 | 20240415 | 174800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 79 | 20240415 | 174700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 80 | 20240415 | 174600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 81 | 20240415 | 174500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 82 | 20240415 | 174400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 83 | 20240415 | 174300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 84 | 20240415 | 174200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 85 | 20240415 | 174100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 86 | 20240415 | 174000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 87 | 20240415 | 173900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 88 | 20240415 | 173800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 89 | 20240415 | 173700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 90 | 20240415 | 173600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 91 | 20240415 | 173500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 92 | 20240415 | 173400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 93 | 20240415 | 173300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 94 | 20240415 | 173200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 95 | 20240415 | 173100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 96 | 20240415 | 173000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 97 | 20240415 | 172900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 98 | 20240415 | 172800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 99 | 20240415 | 172700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 100 | 20240415 | 172600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 101 | 20240415 | 172500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 102 | 20240415 | 172400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 103 | 20240415 | 172300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 104 | 20240415 | 172200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 105 | 20240415 | 172100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 106 | 20240415 | 172000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 107 | 20240415 | 171900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 108 | 20240415 | 171800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 109 | 20240415 | 171700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 110 | 20240415 | 171600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 111 | 20240415 | 171500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 112 | 20240415 | 171400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 113 | 20240415 | 171300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 114 | 20240415 | 171200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 115 | 20240415 | 171100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 116 | 20240415 | 171000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 117 | 20240415 | 170900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 118 | 20240415 | 170800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 119 | 20240415 | 170700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 120 | 20240415 | 170600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 121 | 20240415 | 170500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 122 | 20240415 | 170400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 123 | 20240415 | 170300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 124 | 20240415 | 170200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 125 | 20240415 | 170100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 126 | 20240415 | 170000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 127 | 20240415 | 165900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 128 | 20240415 | 165800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 129 | 20240415 | 165700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 130 | 20240415 | 165600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 131 | 20240415 | 165500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 132 | 20240415 | 165400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 133 | 20240415 | 165300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 134 | 20240415 | 165200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 135 | 20240415 | 165100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 136 | 20240415 | 165000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 137 | 20240415 | 164900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 138 | 20240415 | 164800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 139 | 20240415 | 164700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 140 | 20240415 | 164600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 141 | 20240415 | 164500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 142 | 20240415 | 164400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 143 | 20240415 | 164300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 144 | 20240415 | 164200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 145 | 20240415 | 164100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 146 | 20240415 | 164000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 147 | 20240415 | 163900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 148 | 20240415 | 163800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 149 | 20240415 | 163700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 150 | 20240415 | 163600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 151 | 20240415 | 163500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 152 | 20240415 | 163400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 153 | 20240415 | 163300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 154 | 20240415 | 163200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 155 | 20240415 | 163100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 156 | 20240415 | 163000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 157 | 20240415 | 162900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 158 | 20240415 | 162800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 159 | 20240415 | 162700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 160 | 20240415 | 162600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 161 | 20240415 | 162500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 162 | 20240415 | 162400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 163 | 20240415 | 162300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 164 | 20240415 | 162200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 165 | 20240415 | 162100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 166 | 20240415 | 162000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 167 | 20240415 | 161900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 168 | 20240415 | 161800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 169 | 20240415 | 161700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 170 | 20240415 | 161600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 171 | 20240415 | 161500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 172 | 20240415 | 161400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 173 | 20240415 | 161300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 174 | 20240415 | 161200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 175 | 20240415 | 161100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 176 | 20240415 | 161000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 177 | 20240415 | 160900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 178 | 20240415 | 160800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 179 | 20240415 | 160700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 180 | 20240415 | 160600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 181 | 20240415 | 160500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 182 | 20240415 | 160400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 183 | 20240415 | 160300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 184 | 20240415 | 160200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 185 | 20240415 | 160100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 186 | 20240415 | 160000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 187 | 20240415 | 155900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 188 | 20240415 | 155800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 189 | 20240415 | 155700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 190 | 20240415 | 155600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 191 | 20240415 | 155500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 192 | 20240415 | 155400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 193 | 20240415 | 155300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 194 | 20240415 | 155200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 195 | 20240415 | 155100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 196 | 20240415 | 155000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 197 | 20240415 | 154900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 198 | 20240415 | 154800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 199 | 20240415 | 154700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 200 | 20240415 | 154600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 201 | 20240415 | 154500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 202 | 20240415 | 154400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 203 | 20240415 | 154300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 204 | 20240415 | 154200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 205 | 20240415 | 154100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 206 | 20240415 | 154000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 207 | 20240415 | 153900 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 208 | 20240415 | 153800 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 209 | 20240415 | 153700 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 210 | 20240415 | 153600 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 211 | 20240415 | 153500 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 212 | 20240415 | 153400 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 213 | 20240415 | 153300 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 214 | 20240415 | 153200 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 215 | 20240415 | 153100 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 0 |
| 216 | 20240415 | 153000 | 61622298200 | 144500 | 144500 | 144500 | 144500 | 19460 |
| 217 | 20240415 | 152900 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 218 | 20240415 | 152800 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 219 | 20240415 | 152700 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 220 | 20240415 | 152600 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 221 | 20240415 | 152500 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 222 | 20240415 | 152400 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 223 | 20240415 | 152300 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 224 | 20240415 | 152200 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 225 | 20240415 | 152100 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 226 | 20240415 | 152000 | 58810328200 | 144300 | 144300 | 144300 | 144300 | 0 |
| 227 | 20240415 | 151900 | 58810328200 | 144300 | 144300 | 144400 | 143800 | 1650 |
| 228 | 20240415 | 151800 | 58572557100 | 144300 | 144600 | 144700 | 144300 | 1407 |
| 229 | 20240415 | 151700 | 58369137100 | 144700 | 144700 | 144700 | 144600 | 1523 |
| 230 | 20240415 | 151600 | 58148779500 | 144700 | 144700 | 144700 | 144600 | 585 |
| 231 | 20240415 | 151500 | 58064165600 | 144600 | 144600 | 144700 | 144600 | 1225 |
| 232 | 20240415 | 151400 | 57887003500 | 144600 | 144700 | 144700 | 144600 | 458 |
| 233 | 20240415 | 151300 | 57820748900 | 144600 | 144600 | 144700 | 144600 | 654 |
| 234 | 20240415 | 151200 | 57726143300 | 144700 | 144800 | 144800 | 144600 | 996 |
| 235 | 20240415 | 151100 | 57582068300 | 144800 | 144800 | 145000 | 144700 | 2748 |
| 236 | 20240415 | 151000 | 57184246000 | 144800 | 144700 | 144900 | 144700 | 1643 |
| 237 | 20240415 | 150900 | 56946253000 | 144700 | 144700 | 144800 | 144700 | 644 |
| 238 | 20240415 | 150800 | 56853007900 | 144800 | 144800 | 144800 | 144700 | 606 |
| 239 | 20240415 | 150700 | 56765282200 | 144800 | 144700 | 144800 | 144700 | 1072 |
| 240 | 20240415 | 150600 | 56610101600 | 144800 | 144900 | 144900 | 144700 | 2734 |
| 241 | 20240415 | 150500 | 56214188400 | 144900 | 144800 | 144900 | 144800 | 477 |
| 242 | 20240415 | 150400 | 56145086800 | 144800 | 144800 | 144900 | 144700 | 668 |
| 243 | 20240415 | 150300 | 56048350600 | 144800 | 144800 | 144800 | 144700 | 356 |
| 244 | 20240415 | 150200 | 55996810100 | 144700 | 144600 | 144800 | 144600 | 1111 |
| 245 | 20240415 | 150100 | 55836071700 | 144700 | 144800 | 144800 | 144600 | 1244 |
| 246 | 20240415 | 150000 | 55656035900 | 144800 | 144800 | 144800 | 144700 | 629 |
| 247 | 20240415 | 145900 | 55564993900 | 144700 | 144700 | 144800 | 144700 | 844 |
| 248 | 20240415 | 145800 | 55442818400 | 144700 | 144800 | 144800 | 144700 | 457 |
| 249 | 20240415 | 145700 | 55376656600 | 144700 | 144800 | 144900 | 144600 | 1627 |
| 250 | 20240415 | 145600 | 55141177700 | 144700 | 144900 | 145000 | 144700 | 2085 |
| 251 | 20240415 | 145500 | 54839129900 | 144900 | 144900 | 144900 | 144800 | 778 |
| 252 | 20240415 | 145400 | 54726429600 | 144900 | 144800 | 144900 | 144800 | 588 |
| 253 | 20240415 | 145300 | 54641256200 | 144900 | 144900 | 144900 | 144800 | 354 |
| 254 | 20240415 | 145200 | 54589979600 | 144900 | 144900 | 144900 | 144800 | 1178 |
| 255 | 20240415 | 145100 | 54419355700 | 144900 | 144900 | 144900 | 144800 | 386 |
| 256 | 20240415 | 145000 | 54363440500 | 144800 | 144900 | 145000 | 144800 | 879 |
| 257 | 20240415 | 144900 | 54236063100 | 144900 | 145000 | 145000 | 144900 | 860 |
| 258 | 20240415 | 144800 | 54111423700 | 144900 | 145000 | 145000 | 144900 | 777 |
| 259 | 20240415 | 144700 | 53998813300 | 144900 | 144900 | 145000 | 144800 | 697 |
| 260 | 20240415 | 144600 | 53897838400 | 144900 | 144700 | 144900 | 144700 | 537 |
| 261 | 20240415 | 144500 | 53820072100 | 144700 | 144900 | 145000 | 144700 | 2142 |
| 262 | 20240415 | 144400 | 53509730000 | 145000 | 145000 | 145000 | 144900 | 1196 |
| 263 | 20240415 | 144300 | 53336340400 | 145000 | 145000 | 145000 | 144900 | 624 |
| 264 | 20240415 | 144200 | 53245889900 | 145000 | 145000 | 145000 | 144900 | 453 |
| 265 | 20240415 | 144100 | 53180219200 | 144900 | 144700 | 144900 | 144700 | 621 |
| 266 | 20240415 | 144000 | 53090270300 | 144800 | 144700 | 144800 | 144600 | 851 |
| 267 | 20240415 | 143900 | 52967119500 | 144700 | 144900 | 144900 | 144500 | 2024 |
| 268 | 20240415 | 143800 | 52674187200 | 144900 | 144900 | 144900 | 144800 | 548 |
| 269 | 20240415 | 143700 | 52594795300 | 144900 | 144900 | 144900 | 144800 | 510 |
| 270 | 20240415 | 143600 | 52520902200 | 144900 | 144900 | 145000 | 144800 | 1046 |
| 271 | 20240415 | 143500 | 52369339700 | 144900 | 144800 | 144900 | 144800 | 597 |
| 272 | 20240415 | 143400 | 52282847900 | 144900 | 144700 | 144900 | 144700 | 531 |
| 273 | 20240415 | 143300 | 52205930700 | 144800 | 144800 | 144800 | 144700 | 360 |
| 274 | 20240415 | 143200 | 52153813500 | 144800 | 144800 | 144800 | 144700 | 491 |
| 275 | 20240415 | 143100 | 52082723700 | 144800 | 144700 | 144800 | 144700 | 371 |
| 276 | 20240415 | 143000 | 52029015100 | 144800 | 144800 | 144800 | 144700 | 434 |
| 277 | 20240415 | 142900 | 51966187700 | 144800 | 144800 | 144800 | 144700 | 349 |
| 278 | 20240415 | 142800 | 51915660500 | 144700 | 144700 | 144800 | 144600 | 670 |
| 279 | 20240415 | 142700 | 51818716300 | 144700 | 144900 | 144900 | 144600 | 1613 |
| 280 | 20240415 | 142600 | 51585273900 | 144900 | 144800 | 144900 | 144700 | 979 |
| 281 | 20240415 | 142500 | 51443504200 | 144800 | 144800 | 144800 | 144700 | 596 |
| 282 | 20240415 | 142400 | 51357213700 | 144800 | 144700 | 144800 | 144600 | 209 |
| 283 | 20240415 | 142300 | 51326959500 | 144700 | 144800 | 144800 | 144500 | 1473 |
| 284 | 20240415 | 142200 | 51113866400 | 144800 | 144700 | 144800 | 144600 | 679 |
| 285 | 20240415 | 142100 | 51015563100 | 144700 | 144500 | 144700 | 144500 | 696 |
| 286 | 20240415 | 142000 | 50914905000 | 144400 | 144500 | 144600 | 144400 | 834 |
| 287 | 20240415 | 141900 | 50794375900 | 144600 | 144800 | 144900 | 144500 | 1652 |
| 288 | 20240415 | 141800 | 50555245400 | 144700 | 144700 | 144800 | 144600 | 715 |
| 289 | 20240415 | 141700 | 50451803700 | 144700 | 144700 | 144700 | 144600 | 468 |
| 290 | 20240415 | 141600 | 50384092100 | 144700 | 144700 | 144800 | 144600 | 1208 |
| 291 | 20240415 | 141500 | 50209306300 | 144700 | 144700 | 144700 | 144600 | 805 |
| 292 | 20240415 | 141400 | 50092831500 | 144700 | 144800 | 144800 | 144600 | 743 |
| 293 | 20240415 | 141300 | 49985299400 | 144800 | 144800 | 144800 | 144700 | 762 |
| 294 | 20240415 | 141200 | 49874988800 | 144800 | 144800 | 144800 | 144700 | 715 |
| 295 | 20240415 | 141100 | 49771506700 | 144800 | 144800 | 144800 | 144700 | 629 |
| 296 | 20240415 | 141000 | 49680442500 | 144800 | 144800 | 144800 | 144700 | 393 |
| 297 | 20240415 | 140900 | 49623554900 | 144800 | 144800 | 144900 | 144700 | 1093 |
| 298 | 20240415 | 140800 | 49465292800 | 144800 | 144600 | 144800 | 144500 | 2425 |
| 299 | 20240415 | 140700 | 49114583300 | 144600 | 144700 | 144800 | 144600 | 653 |
| 300 | 20240415 | 140600 | 49020094200 | 144800 | 144900 | 145000 | 144800 | 766 |
| 301 | 20240415 | 140500 | 48909118500 | 144900 | 145000 | 145000 | 144900 | 430 |
| 302 | 20240415 | 140400 | 48846797900 | 145000 | 145000 | 145100 | 144900 | 721 |
| 303 | 20240415 | 140300 | 48742244300 | 145000 | 145200 | 145200 | 144900 | 714 |
| 304 | 20240415 | 140200 | 48638660600 | 145200 | 145400 | 145400 | 145000 | 1930 |
| 305 | 20240415 | 140100 | 48358381100 | 145300 | 145400 | 145400 | 145300 | 518 |
| 306 | 20240415 | 140000 | 48283085600 | 145300 | 145700 | 145700 | 145300 | 1104 |
| 307 | 20240415 | 135900 | 48122426000 | 145600 | 145900 | 145900 | 145600 | 1972 |
| 308 | 20240415 | 135800 | 47834896000 | 145900 | 145700 | 145900 | 145600 | 1343 |
| 309 | 20240415 | 135700 | 47639152900 | 145700 | 145400 | 145700 | 145400 | 1365 |
| 310 | 20240415 | 135600 | 47440401700 | 145500 | 145500 | 145500 | 145400 | 313 |
| 311 | 20240415 | 135500 | 47394866800 | 145400 | 145400 | 145500 | 145300 | 1140 |
| 312 | 20240415 | 135400 | 47229021600 | 145400 | 145400 | 145400 | 145300 | 470 |
| 313 | 20240415 | 135300 | 47160693200 | 145300 | 145300 | 145400 | 145100 | 644 |
| 314 | 20240415 | 135200 | 47067121800 | 145200 | 145300 | 145400 | 145200 | 922 |
| 315 | 20240415 | 135100 | 46933161400 | 145200 | 145300 | 145400 | 145200 | 277 |
| 316 | 20240415 | 135000 | 46892914400 | 145300 | 145400 | 145500 | 145200 | 577 |
| 317 | 20240415 | 134900 | 46809032000 | 145400 | 145400 | 145500 | 145200 | 553 |
| 318 | 20240415 | 134800 | 46728642700 | 145500 | 145400 | 145500 | 145300 | 583 |
| 319 | 20240415 | 134700 | 46643849300 | 145400 | 145300 | 145400 | 145200 | 1418 |
| 320 | 20240415 | 134600 | 46437844200 | 145300 | 145300 | 145300 | 145200 | 244 |
| 321 | 20240415 | 134500 | 46402396600 | 145300 | 145400 | 145500 | 145200 | 1057 |
| 322 | 20240415 | 134400 | 46248744200 | 145300 | 145200 | 145400 | 145200 | 306 |
| 323 | 20240415 | 134300 | 46204282500 | 145300 | 145300 | 145500 | 145200 | 1246 |
| 324 | 20240415 | 134200 | 46023181200 | 145400 | 145300 | 145400 | 145200 | 837 |
| 325 | 20240415 | 134100 | 45901559400 | 145300 | 145100 | 145300 | 145000 | 1283 |
| 326 | 20240415 | 134000 | 45715270800 | 145100 | 145100 | 145100 | 145000 | 583 |
| 327 | 20240415 | 133900 | 45630684700 | 145100 | 145000 | 145100 | 144900 | 282 |
| 328 | 20240415 | 133800 | 45589782700 | 145000 | 144900 | 145000 | 144900 | 265 |
| 329 | 20240415 | 133700 | 45551365300 | 145000 | 145000 | 145000 | 144900 | 995 |
| 330 | 20240415 | 133600 | 45407109100 | 145000 | 145000 | 145000 | 144900 | 332 |
| 331 | 20240415 | 133500 | 45358984000 | 144900 | 144900 | 145000 | 144800 | 496 |
| 332 | 20240415 | 133400 | 45287102600 | 144800 | 144800 | 144900 | 144800 | 545 |
| 333 | 20240415 | 133300 | 45208160300 | 144900 | 144900 | 144900 | 144800 | 381 |
| 334 | 20240415 | 133200 | 45152961400 | 144900 | 144900 | 145000 | 144800 | 663 |
| 335 | 20240415 | 133100 | 45056904800 | 144900 | 144900 | 145000 | 144900 | 559 |
| 336 | 20240415 | 133000 | 44975889200 | 145000 | 144900 | 145000 | 144800 | 530 |
| 337 | 20240415 | 132900 | 44899101300 | 144900 | 144900 | 144900 | 144800 | 338 |
| 338 | 20240415 | 132800 | 44850137800 | 144900 | 144900 | 145000 | 144800 | 799 |
| 339 | 20240415 | 132700 | 44734350300 | 144900 | 144900 | 145000 | 144800 | 808 |
| 340 | 20240415 | 132600 | 44617309300 | 144900 | 144900 | 144900 | 144800 | 463 |
| 341 | 20240415 | 132500 | 44550231600 | 144900 | 144900 | 144900 | 144800 | 534 |
| 342 | 20240415 | 132400 | 44472899100 | 144900 | 144900 | 144900 | 144800 | 261 |
| 343 | 20240415 | 132300 | 44435084500 | 144900 | 144900 | 144900 | 144800 | 451 |
| 344 | 20240415 | 132200 | 44369757000 | 144900 | 144900 | 144900 | 144800 | 567 |
| 345 | 20240415 | 132100 | 44287644900 | 144900 | 145200 | 145200 | 144800 | 2831 |
| 346 | 20240415 | 132000 | 43877003900 | 145100 | 145000 | 145200 | 144900 | 4474 |
| 347 | 20240415 | 131900 | 43228242900 | 145000 | 144900 | 145000 | 144800 | 971 |
| 348 | 20240415 | 131800 | 43087542300 | 144800 | 144900 | 144900 | 144800 | 670 |
| 349 | 20240415 | 131700 | 42990482600 | 144900 | 144700 | 144900 | 144700 | 1476 |
| 350 | 20240415 | 131600 | 42776691600 | 144800 | 144700 | 144800 | 144600 | 776 |
| 351 | 20240415 | 131500 | 42664387500 | 144700 | 144700 | 144700 | 144600 | 454 |
| 352 | 20240415 | 131400 | 42598707600 | 144700 | 144700 | 144700 | 144600 | 433 |
| 353 | 20240415 | 131300 | 42536075600 | 144700 | 144500 | 144700 | 144500 | 751 |
| 354 | 20240415 | 131200 | 42427466500 | 144600 | 144600 | 144600 | 144500 | 245 |
| 355 | 20240415 | 131100 | 42392049900 | 144600 | 144600 | 144600 | 144500 | 347 |
| 356 | 20240415 | 131000 | 42341890500 | 144700 | 144800 | 144800 | 144500 | 1580 |
| 357 | 20240415 | 130900 | 42113331400 | 144800 | 144800 | 144800 | 144700 | 342 |
| 358 | 20240415 | 130800 | 42063817800 | 144800 | 144800 | 144800 | 144700 | 1382 |
| 359 | 20240415 | 130700 | 41863793700 | 144800 | 144700 | 144800 | 144600 | 824 |
| 360 | 20240415 | 130600 | 41744521900 | 144700 | 144700 | 144700 | 144600 | 769 |
| 361 | 20240415 | 130500 | 41633263700 | 144700 | 144600 | 144700 | 144500 | 1186 |
| 362 | 20240415 | 130400 | 41461746200 | 144600 | 144600 | 144600 | 144500 | 326 |
| 363 | 20240415 | 130300 | 41414617900 | 144600 | 144400 | 144600 | 144400 | 2126 |
| 364 | 20240415 | 130200 | 41107495000 | 144400 | 144200 | 144400 | 144200 | 875 |
| 365 | 20240415 | 130100 | 40981207500 | 144200 | 144200 | 144300 | 144200 | 380 |
| 366 | 20240415 | 130000 | 40926399300 | 144300 | 144200 | 144300 | 144200 | 313 |
| 367 | 20240415 | 125900 | 40881250300 | 144300 | 144200 | 144300 | 144200 | 503 |
| 368 | 20240415 | 125800 | 40808696700 | 144300 | 144300 | 144300 | 144200 | 298 |
| 369 | 20240415 | 125700 | 40765708700 | 144300 | 144300 | 144300 | 144200 | 237 |
| 370 | 20240415 | 125600 | 40731521700 | 144200 | 144100 | 144300 | 144100 | 468 |
| 371 | 20240415 | 125500 | 40664034300 | 144200 | 144200 | 144200 | 144100 | 367 |
| 372 | 20240415 | 125400 | 40611131600 | 144100 | 144200 | 144200 | 144100 | 260 |
| 373 | 20240415 | 125300 | 40573654000 | 144200 | 144000 | 144200 | 144000 | 1241 |
| 374 | 20240415 | 125200 | 40394904700 | 144000 | 143900 | 144000 | 143900 | 348 |
| 375 | 20240415 | 125100 | 40344813700 | 143900 | 144000 | 144000 | 143900 | 223 |
| 376 | 20240415 | 125000 | 40312711200 | 144000 | 144000 | 144100 | 143700 | 789 |
| 377 | 20240415 | 124900 | 40199156500 | 144100 | 144200 | 144200 | 144000 | 370 |
| 378 | 20240415 | 124800 | 40145858800 | 144100 | 144300 | 144300 | 144100 | 527 |
| 379 | 20240415 | 124700 | 40069873100 | 144200 | 144300 | 144400 | 144100 | 494 |
| 380 | 20240415 | 124600 | 39998629300 | 144400 | 144300 | 144400 | 144100 | 1023 |
| 381 | 20240415 | 124500 | 39851105600 | 144300 | 144300 | 144400 | 144200 | 727 |
| 382 | 20240415 | 124400 | 39746192800 | 144400 | 144600 | 144600 | 144300 | 1364 |
| 383 | 20240415 | 124300 | 39549188200 | 144600 | 144500 | 144600 | 144400 | 454 |
| 384 | 20240415 | 124200 | 39483579200 | 144500 | 144500 | 144600 | 144500 | 428 |
| 385 | 20240415 | 124100 | 39421715800 | 144500 | 144600 | 144600 | 144400 | 877 |
| 386 | 20240415 | 124000 | 39294981400 | 144500 | 144400 | 144600 | 144400 | 769 |
| 387 | 20240415 | 123900 | 39183842200 | 144500 | 144400 | 144600 | 144400 | 1476 |
| 388 | 20240415 | 123800 | 38970567400 | 144500 | 144600 | 144600 | 144400 | 1832 |
| 389 | 20240415 | 123700 | 38705771300 | 144600 | 144500 | 144700 | 144500 | 630 |
| 390 | 20240415 | 123600 | 38614665900 | 144600 | 144500 | 144600 | 144500 | 1318 |
| 391 | 20240415 | 123500 | 38424197100 | 144400 | 144400 | 144500 | 144400 | 835 |
| 392 | 20240415 | 123400 | 38303598100 | 144400 | 144400 | 144500 | 144400 | 224 |
| 393 | 20240415 | 123300 | 38271243700 | 144400 | 144200 | 144500 | 144200 | 2573 |
| 394 | 20240415 | 123200 | 37899895600 | 144300 | 144300 | 144300 | 144200 | 361 |
| 395 | 20240415 | 123100 | 37847825300 | 144300 | 144100 | 144300 | 144100 | 742 |
| 396 | 20240415 | 123000 | 37740823300 | 144100 | 144200 | 144200 | 144100 | 358 |
| 397 | 20240415 | 122900 | 37689213300 | 144100 | 143800 | 144400 | 143700 | 10014 |
| 398 | 20240415 | 122800 | 36246675500 | 143700 | 143700 | 143800 | 143700 | 466 |
| 399 | 20240415 | 122700 | 36179695700 | 143700 | 143700 | 143800 | 143600 | 831 |
| 400 | 20240415 | 122600 | 36060293500 | 143600 | 143600 | 143700 | 143600 | 1442 |
| 401 | 20240415 | 122500 | 35853200500 | 143600 | 143400 | 143700 | 143400 | 3586 |
| 402 | 20240415 | 122400 | 35338592900 | 143400 | 143500 | 143500 | 143400 | 428 |
| 403 | 20240415 | 122300 | 35277190700 | 143400 | 143300 | 143500 | 143300 | 1277 |
| 404 | 20240415 | 122200 | 35094071400 | 143300 | 143300 | 143400 | 143200 | 843 |
| 405 | 20240415 | 122100 | 34973251500 | 143200 | 143000 | 143300 | 142900 | 1361 |
| 406 | 20240415 | 122000 | 34778452600 | 143000 | 142900 | 143000 | 142900 | 326 |
| 407 | 20240415 | 121900 | 34731855500 | 142900 | 142900 | 143000 | 142900 | 300 |
| 408 | 20240415 | 121800 | 34688975000 | 142900 | 142900 | 143000 | 142900 | 217 |
| 409 | 20240415 | 121700 | 34657959300 | 143000 | 142900 | 143000 | 142900 | 365 |
| 410 | 20240415 | 121600 | 34605778700 | 142900 | 143100 | 143100 | 142900 | 335 |
| 411 | 20240415 | 121500 | 34557882600 | 143000 | 143100 | 143100 | 142900 | 608 |
| 412 | 20240415 | 121400 | 34470932400 | 143000 | 143000 | 143100 | 143000 | 243 |
| 413 | 20240415 | 121300 | 34436174600 | 143000 | 143100 | 143100 | 143000 | 263 |
| 414 | 20240415 | 121200 | 34398554400 | 143100 | 143100 | 143200 | 143000 | 343 |
| 415 | 20240415 | 121100 | 34349468600 | 143100 | 143100 | 143200 | 143100 | 277 |
| 416 | 20240415 | 121000 | 34309816900 | 143100 | 143200 | 143200 | 143100 | 516 |
| 417 | 20240415 | 120900 | 34235961300 | 143100 | 143200 | 143200 | 143100 | 120 |
| 418 | 20240415 | 120800 | 34218782100 | 143100 | 142900 | 143200 | 142900 | 839 |
| 419 | 20240415 | 120700 | 34098759600 | 143000 | 143000 | 143000 | 142900 | 277 |
| 420 | 20240415 | 120600 | 34059159800 | 143000 | 143000 | 143000 | 142900 | 136 |
| 421 | 20240415 | 120500 | 34039716100 | 142900 | 143100 | 143200 | 142900 | 509 |
| 422 | 20240415 | 120400 | 33966919500 | 143100 | 143100 | 143200 | 143000 | 542 |
| 423 | 20240415 | 120300 | 33889379900 | 143200 | 143200 | 143200 | 142900 | 733 |
| 424 | 20240415 | 120200 | 33784509700 | 143100 | 143000 | 143200 | 143000 | 1115 |
| 425 | 20240415 | 120100 | 33625016600 | 143000 | 143000 | 143100 | 142900 | 444 |
| 426 | 20240415 | 120000 | 33561524800 | 143000 | 143100 | 143100 | 143000 | 439 |
| 427 | 20240415 | 115900 | 33498736600 | 143100 | 142900 | 143100 | 142900 | 1241 |
| 428 | 20240415 | 115800 | 33321274100 | 142900 | 142900 | 143000 | 142800 | 300 |
| 429 | 20240415 | 115700 | 33278409800 | 142900 | 142600 | 142900 | 142600 | 452 |
| 430 | 20240415 | 115600 | 33213908700 | 142600 | 142600 | 142700 | 142500 | 405 |
| 431 | 20240415 | 115500 | 33156145200 | 142500 | 142600 | 142700 | 142400 | 257 |
| 432 | 20240415 | 115400 | 33119504200 | 142700 | 142600 | 142700 | 142600 | 657 |
| 433 | 20240415 | 115300 | 33025792800 | 142700 | 142400 | 142700 | 142400 | 451 |
| 434 | 20240415 | 115200 | 32961532500 | 142400 | 142300 | 142500 | 142300 | 363 |
| 435 | 20240415 | 115100 | 32909847400 | 142300 | 142300 | 142400 | 142300 | 370 |
| 436 | 20240415 | 115000 | 32857189300 | 142300 | 142200 | 142300 | 142000 | 316 |
| 437 | 20240415 | 114900 | 32812269200 | 142200 | 142300 | 142400 | 142200 | 435 |
| 438 | 20240415 | 114800 | 32750379700 | 142400 | 142100 | 142400 | 142100 | 342 |
| 439 | 20240415 | 114700 | 32701725100 | 142000 | 142000 | 142300 | 141900 | 459 |
| 440 | 20240415 | 114600 | 32636461500 | 142000 | 142100 | 142100 | 141900 | 375 |
| 441 | 20240415 | 114500 | 32583209300 | 142000 | 142000 | 142100 | 142000 | 299 |
| 442 | 20240415 | 114400 | 32540746100 | 142100 | 142100 | 142100 | 142000 | 338 |
| 443 | 20240415 | 114300 | 32492738700 | 142000 | 142100 | 142100 | 142000 | 315 |
| 444 | 20240415 | 114200 | 32447996300 | 142200 | 142100 | 142200 | 142000 | 569 |
| 445 | 20240415 | 114100 | 32367136300 | 142100 | 142300 | 142300 | 142100 | 332 |
| 446 | 20240415 | 114000 | 32319936100 | 142300 | 142100 | 142300 | 142100 | 338 |
| 447 | 20240415 | 113900 | 32271873000 | 142200 | 142100 | 142300 | 142100 | 688 |
| 448 | 20240415 | 113800 | 32174032800 | 142200 | 142000 | 142300 | 142000 | 727 |
| 449 | 20240415 | 113700 | 32070717000 | 142100 | 142000 | 142100 | 142000 | 318 |
| 450 | 20240415 | 113600 | 32025557400 | 142100 | 142000 | 142100 | 142000 | 371 |
| 451 | 20240415 | 113500 | 31972867300 | 142100 | 142000 | 142100 | 142000 | 569 |
| 452 | 20240415 | 113400 | 31892033200 | 142000 | 142000 | 142100 | 142000 | 240 |
| 453 | 20240415 | 113300 | 31857951000 | 142000 | 142000 | 142100 | 142000 | 200 |
| 454 | 20240415 | 113200 | 31829546100 | 142000 | 142000 | 142300 | 142000 | 595 |
| 455 | 20240415 | 113100 | 31744979300 | 142000 | 142500 | 142500 | 142000 | 939 |
| 456 | 20240415 | 113000 | 31611349300 | 142400 | 142400 | 142500 | 142400 | 147 |
| 457 | 20240415 | 112900 | 31590410300 | 142400 | 142500 | 142600 | 142400 | 512 |
| 458 | 20240415 | 112800 | 31517457300 | 142600 | 142400 | 142600 | 142300 | 511 |
| 459 | 20240415 | 112700 | 31444665800 | 142300 | 142600 | 142700 | 142100 | 1503 |
| 460 | 20240415 | 112600 | 31230542500 | 142700 | 142600 | 142700 | 142600 | 304 |
| 461 | 20240415 | 112500 | 31187190500 | 142700 | 142600 | 142700 | 142600 | 163 |
| 462 | 20240415 | 112400 | 31163945700 | 142700 | 142600 | 142700 | 142600 | 552 |
| 463 | 20240415 | 112300 | 31085226200 | 142600 | 142600 | 142700 | 142600 | 374 |
| 464 | 20240415 | 112200 | 31031872500 | 142700 | 142800 | 142800 | 142600 | 1540 |
| 465 | 20240415 | 112100 | 30812088900 | 142900 | 142800 | 142900 | 142800 | 274 |
| 466 | 20240415 | 112000 | 30772957800 | 142800 | 142900 | 142900 | 142800 | 214 |
| 467 | 20240415 | 111900 | 30742395700 | 142800 | 142900 | 142900 | 142800 | 162 |
| 468 | 20240415 | 111800 | 30719260700 | 142800 | 143000 | 143100 | 142800 | 830 |
| 469 | 20240415 | 111700 | 30600602700 | 143100 | 142900 | 143100 | 142900 | 646 |
| 470 | 20240415 | 111600 | 30508270400 | 142800 | 142900 | 142900 | 142800 | 658 |
| 471 | 20240415 | 111500 | 30414251100 | 142800 | 142800 | 142900 | 142800 | 248 |
| 472 | 20240415 | 111400 | 30378828000 | 142800 | 142700 | 142900 | 142700 | 446 |
| 473 | 20240415 | 111300 | 30315147500 | 142700 | 142800 | 142800 | 142700 | 379 |
| 474 | 20240415 | 111200 | 30261034300 | 142800 | 142700 | 142900 | 142700 | 276 |
| 475 | 20240415 | 111100 | 30221618100 | 142700 | 142500 | 142700 | 142500 | 348 |
| 476 | 20240415 | 111000 | 30171984500 | 142500 | 143200 | 143200 | 142500 | 3990 |
| 477 | 20240415 | 110900 | 29601560600 | 143300 | 143200 | 143300 | 143200 | 553 |
| 478 | 20240415 | 110800 | 29522346000 | 143200 | 143000 | 143300 | 143000 | 530 |
| 479 | 20240415 | 110700 | 29446467100 | 143000 | 142900 | 143100 | 142900 | 6116 |
| 480 | 20240415 | 110600 | 28571902100 | 143000 | 142900 | 143000 | 142900 | 283 |
| 481 | 20240415 | 110500 | 28531446100 | 142900 | 142800 | 142900 | 142700 | 1569 |
| 482 | 20240415 | 110400 | 28307410400 | 142900 | 142800 | 142900 | 142800 | 236 |
| 483 | 20240415 | 110300 | 28273697800 | 142800 | 142800 | 142900 | 142700 | 489 |
| 484 | 20240415 | 110200 | 28203873900 | 142800 | 142600 | 142800 | 142500 | 718 |
| 485 | 20240415 | 110100 | 28101435900 | 142600 | 142500 | 142600 | 142500 | 534 |
| 486 | 20240415 | 110000 | 28025332200 | 142500 | 142500 | 142500 | 142400 | 875 |
| 487 | 20240415 | 105900 | 27900664300 | 142500 | 142500 | 142500 | 142400 | 639 |
| 488 | 20240415 | 105800 | 27809615300 | 142400 | 142300 | 142500 | 142300 | 460 |
| 489 | 20240415 | 105700 | 27744126700 | 142400 | 142200 | 142400 | 142200 | 442 |
| 490 | 20240415 | 105600 | 27681239900 | 142300 | 141900 | 142300 | 141900 | 2510 |
| 491 | 20240415 | 105500 | 27324739300 | 142000 | 142000 | 142100 | 141900 | 276 |
| 492 | 20240415 | 105400 | 27285557500 | 141900 | 142000 | 142100 | 141900 | 538 |
| 493 | 20240415 | 105300 | 27209163100 | 142000 | 141900 | 142100 | 141800 | 815 |
| 494 | 20240415 | 105200 | 27093452700 | 141900 | 142100 | 142100 | 141800 | 372 |
| 495 | 20240415 | 105100 | 27040648600 | 142000 | 142000 | 142200 | 141900 | 937 |
| 496 | 20240415 | 105000 | 26907583000 | 141900 | 141800 | 142000 | 141700 | 1051 |
| 497 | 20240415 | 104900 | 26758425600 | 141800 | 142000 | 142000 | 141800 | 1183 |
| 498 | 20240415 | 104800 | 26590628800 | 141900 | 141900 | 142000 | 141900 | 423 |
| 499 | 20240415 | 104700 | 26530579500 | 142000 | 142100 | 142300 | 141900 | 900 |
| 500 | 20240415 | 104600 | 26402747200 | 142100 | 142300 | 142400 | 142100 | 1291 |
| 501 | 20240415 | 104500 | 26219137400 | 142400 | 142300 | 142600 | 142200 | 723 |
| 502 | 20240415 | 104400 | 26116221400 | 142300 | 142500 | 142500 | 142200 | 513 |
| 503 | 20240415 | 104300 | 26043185500 | 142500 | 142200 | 142700 | 142200 | 970 |
| 504 | 20240415 | 104200 | 25905070400 | 142200 | 142300 | 142400 | 142200 | 780 |
| 505 | 20240415 | 104100 | 25794087000 | 142300 | 142300 | 142400 | 142300 | 457 |
| 506 | 20240415 | 104000 | 25729052400 | 142300 | 142300 | 142400 | 142300 | 256 |
| 507 | 20240415 | 103900 | 25692611700 | 142300 | 142300 | 142400 | 142300 | 251 |
| 508 | 20240415 | 103800 | 25656893600 | 142300 | 142400 | 142400 | 142300 | 533 |
| 509 | 20240415 | 103700 | 25581031400 | 142300 | 142300 | 142400 | 142300 | 143 |
| 510 | 20240415 | 103600 | 25560680900 | 142300 | 142400 | 142400 | 142300 | 346 |
| 511 | 20240415 | 103500 | 25511430500 | 142400 | 142400 | 142500 | 142300 | 452 |
| 512 | 20240415 | 103400 | 25447065300 | 142500 | 142500 | 142500 | 142400 | 781 |
| 513 | 20240415 | 103300 | 25335807500 | 142400 | 142400 | 142500 | 142400 | 212 |
| 514 | 20240415 | 103200 | 25305615800 | 142400 | 142500 | 142700 | 142400 | 607 |
| 515 | 20240415 | 103100 | 25219084700 | 142500 | 142200 | 142500 | 142200 | 490 |
| 516 | 20240415 | 103000 | 25149330900 | 142300 | 142400 | 142400 | 142200 | 409 |
| 517 | 20240415 | 102900 | 25091153500 | 142300 | 142200 | 142400 | 141700 | 1789 |
| 518 | 20240415 | 102800 | 24837120100 | 142300 | 142200 | 142400 | 142100 | 939 |
| 519 | 20240415 | 102700 | 24703573000 | 142200 | 142100 | 142600 | 142000 | 1934 |
| 520 | 20240415 | 102600 | 24428460700 | 142100 | 142500 | 142500 | 142000 | 940 |
| 521 | 20240415 | 102500 | 24294815700 | 142300 | 142700 | 142700 | 142300 | 1132 |
| 522 | 20240415 | 102400 | 24133476700 | 142600 | 142700 | 142700 | 142600 | 197 |
| 523 | 20240415 | 102300 | 24105379400 | 142600 | 142700 | 142800 | 142600 | 743 |
| 524 | 20240415 | 102200 | 23999364200 | 142700 | 142700 | 142800 | 142700 | 569 |
| 525 | 20240415 | 102100 | 23918164400 | 142700 | 142800 | 142800 | 142700 | 357 |
| 526 | 20240415 | 102000 | 23867212600 | 142700 | 142700 | 142800 | 142600 | 184 |
| 527 | 20240415 | 101900 | 23840957300 | 142800 | 142600 | 142800 | 142500 | 1079 |
| 528 | 20240415 | 101800 | 23687023800 | 142600 | 142600 | 142700 | 142600 | 468 |
| 529 | 20240415 | 101700 | 23620274300 | 142700 | 142600 | 142700 | 142600 | 594 |
| 530 | 20240415 | 101600 | 23535559400 | 142600 | 142800 | 142800 | 142600 | 673 |
| 531 | 20240415 | 101500 | 23439519500 | 142800 | 142700 | 142800 | 142700 | 306 |
| 532 | 20240415 | 101400 | 23395834600 | 142700 | 142500 | 143000 | 142500 | 973 |
| 533 | 20240415 | 101300 | 23256870300 | 142600 | 142500 | 142600 | 142500 | 817 |
| 534 | 20240415 | 101200 | 23140419300 | 142600 | 142800 | 142900 | 142500 | 781 |
| 535 | 20240415 | 101100 | 23028998400 | 142900 | 142800 | 143100 | 142800 | 536 |
| 536 | 20240415 | 101000 | 22952429500 | 142800 | 143000 | 143100 | 142800 | 490 |
| 537 | 20240415 | 100900 | 22882375400 | 143000 | 142900 | 143100 | 142900 | 445 |
| 538 | 20240415 | 100800 | 22818744300 | 143000 | 142900 | 143000 | 142800 | 525 |
| 539 | 20240415 | 100700 | 22743749200 | 142900 | 142800 | 142900 | 142800 | 314 |
| 540 | 20240415 | 100600 | 22698906300 | 142800 | 142700 | 142900 | 142500 | 959 |
| 541 | 20240415 | 100500 | 22562003200 | 142800 | 142700 | 142800 | 142700 | 315 |
| 542 | 20240415 | 100400 | 22517048200 | 142700 | 142700 | 142700 | 142500 | 1177 |
| 543 | 20240415 | 100300 | 22349207900 | 142600 | 143000 | 143000 | 142600 | 1171 |
| 544 | 20240415 | 100200 | 22181915400 | 143000 | 143300 | 143400 | 143000 | 2196 |
| 545 | 20240415 | 100100 | 21867633900 | 143400 | 143200 | 143500 | 143100 | 788 |
| 546 | 20240415 | 100000 | 21754682100 | 143200 | 143700 | 143800 | 143200 | 1464 |
| 547 | 20240415 | 095900 | 21544509600 | 143700 | 143700 | 143800 | 143600 | 1047 |
| 548 | 20240415 | 095800 | 21394048800 | 143700 | 144100 | 144100 | 143700 | 1714 |
| 549 | 20240415 | 095700 | 21147343500 | 144000 | 143900 | 144100 | 143900 | 1489 |
| 550 | 20240415 | 095600 | 20932860400 | 143900 | 143700 | 144200 | 143500 | 5659 |
| 551 | 20240415 | 095500 | 20118217600 | 143500 | 143400 | 144000 | 143300 | 8213 |
| 552 | 20240415 | 095400 | 18937764200 | 143400 | 143300 | 143400 | 143300 | 1715 |
| 553 | 20240415 | 095300 | 18691916400 | 143300 | 143100 | 143300 | 143000 | 2562 |
| 554 | 20240415 | 095200 | 18325056200 | 143100 | 142800 | 143100 | 142800 | 3053 |
| 555 | 20240415 | 095100 | 17888411600 | 142800 | 142900 | 142900 | 142800 | 779 |
| 556 | 20240415 | 095000 | 17777140000 | 142900 | 143200 | 143200 | 142800 | 3593 |
| 557 | 20240415 | 094900 | 17263188000 | 143200 | 142800 | 143200 | 142700 | 3730 |
| 558 | 20240415 | 094800 | 16730052200 | 142800 | 142800 | 142900 | 142600 | 4673 |
| 559 | 20240415 | 094700 | 16062894300 | 142800 | 142300 | 142800 | 142300 | 2691 |
| 560 | 20240415 | 094600 | 15679474200 | 142400 | 142400 | 142400 | 142300 | 881 |
| 561 | 20240415 | 094500 | 15554033700 | 142400 | 142400 | 142400 | 142300 | 1523 |
| 562 | 20240415 | 094400 | 15337259400 | 142400 | 142100 | 142400 | 142100 | 1918 |
| 563 | 20240415 | 094300 | 15064336300 | 142200 | 142300 | 142300 | 142000 | 2548 |
| 564 | 20240415 | 094200 | 14702081100 | 142300 | 142000 | 142300 | 142000 | 2293 |
| 565 | 20240415 | 094100 | 14376176600 | 142000 | 141800 | 142000 | 141800 | 3671 |
| 566 | 20240415 | 094000 | 13855027100 | 141800 | 141700 | 141900 | 141600 | 1732 |
| 567 | 20240415 | 093900 | 13609480000 | 141700 | 141600 | 141700 | 141600 | 605 |
| 568 | 20240415 | 093800 | 13523789000 | 141600 | 141700 | 141800 | 141600 | 1792 |
| 569 | 20240415 | 093700 | 13269831100 | 141800 | 141400 | 141900 | 141400 | 7466 |
| 570 | 20240415 | 093600 | 12212404100 | 141400 | 141400 | 141500 | 141300 | 1929 |
| 571 | 20240415 | 093500 | 11939646700 | 141500 | 141500 | 141500 | 141400 | 1119 |
| 572 | 20240415 | 093400 | 11781390900 | 141400 | 141000 | 141500 | 141000 | 6034 |
| 573 | 20240415 | 093300 | 10928786300 | 141000 | 141000 | 141100 | 141000 | 1434 |
| 574 | 20240415 | 093200 | 10726589600 | 141000 | 141100 | 141100 | 141000 | 221 |
| 575 | 20240415 | 093100 | 10695420400 | 141000 | 141100 | 141200 | 140900 | 1845 |
| 576 | 20240415 | 093000 | 10435189300 | 141100 | 141200 | 141300 | 141100 | 1382 |
| 577 | 20240415 | 092900 | 10240077200 | 141100 | 141000 | 141200 | 140900 | 3473 |
| 578 | 20240415 | 092800 | 9750228300 | 140900 | 140600 | 141000 | 140600 | 2374 |
| 579 | 20240415 | 092700 | 9415789100 | 140600 | 140600 | 140700 | 140600 | 483 |
| 580 | 20240415 | 092600 | 9347866900 | 140700 | 140700 | 140800 | 140600 | 1534 |
| 581 | 20240415 | 092500 | 9132081700 | 140700 | 140700 | 140800 | 140700 | 980 |
| 582 | 20240415 | 092400 | 8994132800 | 140700 | 140600 | 140800 | 140600 | 2201 |
| 583 | 20240415 | 092300 | 8684534200 | 140600 | 140700 | 140700 | 140600 | 1236 |
| 584 | 20240415 | 092200 | 8510744000 | 140700 | 140400 | 140700 | 140400 | 1024 |
| 585 | 20240415 | 092100 | 8366875300 | 140500 | 140400 | 140500 | 140400 | 898 |
| 586 | 20240415 | 092000 | 8240778800 | 140400 | 140300 | 140500 | 140100 | 2103 |
| 587 | 20240415 | 091900 | 7945823000 | 140300 | 140500 | 140900 | 140100 | 3183 |
| 588 | 20240415 | 091800 | 7498539100 | 140500 | 139800 | 140500 | 139800 | 3123 |
| 589 | 20240415 | 091700 | 7060999000 | 139800 | 139900 | 140000 | 139800 | 603 |
| 590 | 20240415 | 091600 | 6976656800 | 139900 | 139800 | 140000 | 139700 | 1187 |
| 591 | 20240415 | 091500 | 6810746000 | 139800 | 139600 | 139900 | 139500 | 876 |
| 592 | 20240415 | 091400 | 6688393800 | 139600 | 139800 | 139900 | 139500 | 1597 |
| 593 | 20240415 | 091300 | 6465285000 | 139800 | 140000 | 140100 | 139700 | 2171 |
| 594 | 20240415 | 091200 | 6161546700 | 140000 | 140200 | 140200 | 139800 | 2568 |
| 595 | 20240415 | 091100 | 5801808900 | 140200 | 140700 | 140700 | 140100 | 2986 |
| 596 | 20240415 | 091000 | 5382604800 | 140800 | 140800 | 140900 | 140600 | 847 |
| 597 | 20240415 | 090900 | 5263388300 | 140800 | 140700 | 141200 | 140600 | 3330 |
| 598 | 20240415 | 090800 | 4794022300 | 140600 | 140900 | 141000 | 140600 | 2003 |
| 599 | 20240415 | 090700 | 4511948500 | 141000 | 140400 | 141000 | 140300 | 4587 |
| 600 | 20240415 | 090600 | 3866820000 | 140400 | 140100 | 140500 | 140000 | 851 |
| 601 | 20240415 | 090500 | 3747412700 | 140100 | 140600 | 140600 | 139000 | 2082 |
| 602 | 20240415 | 090400 | 3455720000 | 140600 | 140000 | 140700 | 139700 | 2604 |
| 603 | 20240415 | 090300 | 3090150200 | 140000 | 141000 | 141000 | 140000 | 1613 |
| 604 | 20240415 | 090200 | 2863297500 | 141000 | 140700 | 141000 | 139400 | 4018 |
| 605 | 20240415 | 090100 | 2297473000 | 140800 | 140700 | 141200 | 139000 | 5622 |
| 606 | 20240415 | 090000 | 1506884200 | 140700 | 139500 | 141500 | 139500 | 10737 |