36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 191000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 3 | 20240409 | 190900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 4 | 20240409 | 190800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 5 | 20240409 | 190700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 6 | 20240409 | 190600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 7 | 20240409 | 190500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 8 | 20240409 | 190400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 9 | 20240409 | 190300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 10 | 20240409 | 190200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 11 | 20240409 | 190100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 12 | 20240409 | 190000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 13 | 20240409 | 185900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 14 | 20240409 | 185800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 15 | 20240409 | 185700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 16 | 20240409 | 185600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 17 | 20240409 | 185500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 18 | 20240409 | 185400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 19 | 20240409 | 185300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 20 | 20240409 | 185200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 21 | 20240409 | 185100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 22 | 20240409 | 185000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 23 | 20240409 | 184900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 24 | 20240409 | 184800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 25 | 20240409 | 184700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 26 | 20240409 | 184600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 27 | 20240409 | 184500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 28 | 20240409 | 184400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 29 | 20240409 | 184300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 30 | 20240409 | 184200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 31 | 20240409 | 184100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 32 | 20240409 | 184000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 33 | 20240409 | 183900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 34 | 20240409 | 183800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 35 | 20240409 | 183700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 36 | 20240409 | 183600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 37 | 20240409 | 183500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 38 | 20240409 | 183400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 39 | 20240409 | 183300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 40 | 20240409 | 183200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 41 | 20240409 | 183100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 42 | 20240409 | 183000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 43 | 20240409 | 182900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 44 | 20240409 | 182800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 45 | 20240409 | 182700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 46 | 20240409 | 182600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 47 | 20240409 | 182500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 48 | 20240409 | 182400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 49 | 20240409 | 182300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 50 | 20240409 | 182200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 51 | 20240409 | 182100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 52 | 20240409 | 182000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 53 | 20240409 | 181900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 54 | 20240409 | 181800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 55 | 20240409 | 181700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 56 | 20240409 | 181600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 57 | 20240409 | 181500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 58 | 20240409 | 181400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 59 | 20240409 | 181300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 60 | 20240409 | 181200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 61 | 20240409 | 181100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 62 | 20240409 | 181000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 63 | 20240409 | 180900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 64 | 20240409 | 180800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 65 | 20240409 | 180700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 66 | 20240409 | 180600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 67 | 20240409 | 180500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 68 | 20240409 | 180400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 69 | 20240409 | 180300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 70 | 20240409 | 180200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 71 | 20240409 | 180100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 72 | 20240409 | 180000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 73 | 20240409 | 175900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 74 | 20240409 | 175800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 75 | 20240409 | 175700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 76 | 20240409 | 175600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 77 | 20240409 | 175500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 78 | 20240409 | 175400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 79 | 20240409 | 175300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 80 | 20240409 | 175200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 81 | 20240409 | 175100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 82 | 20240409 | 175000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 83 | 20240409 | 174900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 84 | 20240409 | 174800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 85 | 20240409 | 174700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 86 | 20240409 | 174600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 87 | 20240409 | 174500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 88 | 20240409 | 174400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 89 | 20240409 | 174300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 90 | 20240409 | 174200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 91 | 20240409 | 174100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 92 | 20240409 | 174000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 93 | 20240409 | 173900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 94 | 20240409 | 173800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 95 | 20240409 | 173700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 96 | 20240409 | 173600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 97 | 20240409 | 173500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 98 | 20240409 | 173400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 99 | 20240409 | 173300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 100 | 20240409 | 173200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 101 | 20240409 | 173100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 102 | 20240409 | 173000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 103 | 20240409 | 172900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 104 | 20240409 | 172800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 105 | 20240409 | 172700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 106 | 20240409 | 172600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 107 | 20240409 | 172500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 108 | 20240409 | 172400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 109 | 20240409 | 172300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 110 | 20240409 | 172200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 111 | 20240409 | 172100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 112 | 20240409 | 172000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 113 | 20240409 | 171900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 114 | 20240409 | 171800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 115 | 20240409 | 171700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 116 | 20240409 | 171600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 117 | 20240409 | 171500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 118 | 20240409 | 171400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 119 | 20240409 | 171300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 120 | 20240409 | 171200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 121 | 20240409 | 171100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 122 | 20240409 | 171000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 123 | 20240409 | 170900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 124 | 20240409 | 170800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 125 | 20240409 | 170700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 126 | 20240409 | 170600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 127 | 20240409 | 170500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 128 | 20240409 | 170400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 129 | 20240409 | 170300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 130 | 20240409 | 170200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 131 | 20240409 | 170100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 132 | 20240409 | 170000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 133 | 20240409 | 165900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 134 | 20240409 | 165800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 135 | 20240409 | 165700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 136 | 20240409 | 165600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 137 | 20240409 | 165500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 138 | 20240409 | 165400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 139 | 20240409 | 165300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 140 | 20240409 | 165200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 141 | 20240409 | 165100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 142 | 20240409 | 165000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 143 | 20240409 | 164900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 144 | 20240409 | 164800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 145 | 20240409 | 164700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 146 | 20240409 | 164600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 147 | 20240409 | 164500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 148 | 20240409 | 164400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 149 | 20240409 | 164300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 150 | 20240409 | 164200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 151 | 20240409 | 164100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 152 | 20240409 | 164000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 153 | 20240409 | 163900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 154 | 20240409 | 163800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 155 | 20240409 | 163700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 156 | 20240409 | 163600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 157 | 20240409 | 163500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 158 | 20240409 | 163400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 159 | 20240409 | 163300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 160 | 20240409 | 163200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 161 | 20240409 | 163100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 162 | 20240409 | 163000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 163 | 20240409 | 162900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 164 | 20240409 | 162800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 165 | 20240409 | 162700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 166 | 20240409 | 162600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 167 | 20240409 | 162500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 168 | 20240409 | 162400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 169 | 20240409 | 162300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 170 | 20240409 | 162200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 171 | 20240409 | 162100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 172 | 20240409 | 162000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 173 | 20240409 | 161900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 174 | 20240409 | 161800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 175 | 20240409 | 161700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 176 | 20240409 | 161600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 177 | 20240409 | 161500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 178 | 20240409 | 161400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 179 | 20240409 | 161300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 180 | 20240409 | 161200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 181 | 20240409 | 161100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 182 | 20240409 | 161000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 183 | 20240409 | 160900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 184 | 20240409 | 160800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 185 | 20240409 | 160700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 186 | 20240409 | 160600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 187 | 20240409 | 160500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 188 | 20240409 | 160400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 189 | 20240409 | 160300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 190 | 20240409 | 160200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 191 | 20240409 | 160100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 192 | 20240409 | 160000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 193 | 20240409 | 155900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 194 | 20240409 | 155800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 195 | 20240409 | 155700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 196 | 20240409 | 155600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 197 | 20240409 | 155500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 198 | 20240409 | 155400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 199 | 20240409 | 155300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 200 | 20240409 | 155200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 201 | 20240409 | 155100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 202 | 20240409 | 155000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 203 | 20240409 | 154900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 204 | 20240409 | 154800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 205 | 20240409 | 154700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 206 | 20240409 | 154600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 207 | 20240409 | 154500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 208 | 20240409 | 154400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 209 | 20240409 | 154300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 210 | 20240409 | 154200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 211 | 20240409 | 154100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 212 | 20240409 | 154000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 213 | 20240409 | 153900 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 214 | 20240409 | 153800 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 215 | 20240409 | 153700 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 216 | 20240409 | 153600 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 217 | 20240409 | 153500 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 218 | 20240409 | 153400 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 219 | 20240409 | 153300 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 220 | 20240409 | 153200 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 221 | 20240409 | 153100 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 0 |
| 222 | 20240409 | 153000 | 85806552500 | 189000 | 189000 | 189000 | 189000 | 19202 |
| 223 | 20240409 | 152900 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 224 | 20240409 | 152800 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 225 | 20240409 | 152700 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 226 | 20240409 | 152600 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 227 | 20240409 | 152500 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 228 | 20240409 | 152400 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 229 | 20240409 | 152300 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 230 | 20240409 | 152200 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 231 | 20240409 | 152100 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 232 | 20240409 | 152000 | 82177374500 | 188900 | 188900 | 188900 | 188900 | 0 |
| 233 | 20240409 | 151900 | 82177374500 | 188900 | 188700 | 188900 | 188700 | 1767 |
| 234 | 20240409 | 151800 | 81843681200 | 188800 | 188800 | 188900 | 188700 | 6028 |
| 235 | 20240409 | 151700 | 80705563300 | 188900 | 188900 | 188900 | 188800 | 1455 |
| 236 | 20240409 | 151600 | 80430783700 | 188900 | 188800 | 188900 | 188800 | 1471 |
| 237 | 20240409 | 151500 | 80152948900 | 188800 | 188900 | 188900 | 188800 | 1587 |
| 238 | 20240409 | 151400 | 79853299200 | 188800 | 188900 | 189000 | 188800 | 2143 |
| 239 | 20240409 | 151300 | 79448516200 | 189000 | 189000 | 189000 | 188900 | 623 |
| 240 | 20240409 | 151200 | 79330804200 | 188900 | 189000 | 189000 | 188900 | 1286 |
| 241 | 20240409 | 151100 | 79087826900 | 189000 | 189000 | 189100 | 188900 | 830 |
| 242 | 20240409 | 151000 | 78930959000 | 189000 | 189000 | 189100 | 188900 | 1552 |
| 243 | 20240409 | 150900 | 78637662200 | 189000 | 189000 | 189100 | 188900 | 2282 |
| 244 | 20240409 | 150800 | 78206428400 | 189000 | 189000 | 189100 | 189000 | 351 |
| 245 | 20240409 | 150700 | 78140083700 | 189000 | 189100 | 189100 | 188900 | 800 |
| 246 | 20240409 | 150600 | 77988874900 | 189100 | 189000 | 189100 | 189000 | 830 |
| 247 | 20240409 | 150500 | 77831995900 | 189000 | 189100 | 189100 | 188900 | 1425 |
| 248 | 20240409 | 150400 | 77562673500 | 189100 | 189100 | 189200 | 189000 | 2024 |
| 249 | 20240409 | 150300 | 77179939300 | 189100 | 189100 | 189200 | 189000 | 2466 |
| 250 | 20240409 | 150200 | 76713562500 | 189100 | 189200 | 189200 | 189000 | 914 |
| 251 | 20240409 | 150100 | 76540748200 | 189100 | 189100 | 189200 | 188900 | 2273 |
| 252 | 20240409 | 150000 | 76111049300 | 189000 | 188900 | 189100 | 188900 | 1769 |
| 253 | 20240409 | 145900 | 75776708800 | 188900 | 188900 | 189100 | 188900 | 1637 |
| 254 | 20240409 | 145800 | 75467327800 | 189000 | 188900 | 189100 | 188900 | 2998 |
| 255 | 20240409 | 145700 | 74900928300 | 188900 | 189000 | 189100 | 188900 | 678 |
| 256 | 20240409 | 145600 | 74772807000 | 189000 | 189000 | 189100 | 188900 | 4319 |
| 257 | 20240409 | 145500 | 73956537200 | 189000 | 189000 | 189100 | 189000 | 743 |
| 258 | 20240409 | 145400 | 73816065000 | 189000 | 189100 | 189100 | 189000 | 471 |
| 259 | 20240409 | 145300 | 73727028700 | 189000 | 189100 | 189200 | 189000 | 1053 |
| 260 | 20240409 | 145200 | 73527937200 | 189200 | 189300 | 189300 | 189100 | 880 |
| 261 | 20240409 | 145100 | 73361454200 | 189200 | 189000 | 189300 | 189000 | 1710 |
| 262 | 20240409 | 145000 | 73038046500 | 189000 | 189000 | 189100 | 189000 | 963 |
| 263 | 20240409 | 144900 | 72856009800 | 189000 | 189100 | 189100 | 189000 | 507 |
| 264 | 20240409 | 144800 | 72760171800 | 189000 | 189100 | 189100 | 189000 | 1393 |
| 265 | 20240409 | 144700 | 72496885100 | 189100 | 189100 | 189100 | 189000 | 627 |
| 266 | 20240409 | 144600 | 72378352700 | 189100 | 189200 | 189200 | 189000 | 2323 |
| 267 | 20240409 | 144500 | 71939092500 | 189100 | 189100 | 189200 | 189100 | 669 |
| 268 | 20240409 | 144400 | 71812571600 | 189100 | 189200 | 189200 | 189100 | 735 |
| 269 | 20240409 | 144300 | 71673575200 | 189100 | 189100 | 189200 | 189100 | 918 |
| 270 | 20240409 | 144200 | 71499967200 | 189100 | 189200 | 189300 | 189100 | 1923 |
| 271 | 20240409 | 144100 | 71136137200 | 189200 | 189200 | 189300 | 189200 | 1476 |
| 272 | 20240409 | 144000 | 70856869300 | 189200 | 189300 | 189400 | 189200 | 709 |
| 273 | 20240409 | 143900 | 70722672900 | 189400 | 189300 | 189400 | 189200 | 1254 |
| 274 | 20240409 | 143800 | 70485281600 | 189200 | 189400 | 189400 | 189200 | 2977 |
| 275 | 20240409 | 143700 | 69921754300 | 189400 | 189400 | 189500 | 189400 | 638 |
| 276 | 20240409 | 143600 | 69800909700 | 189400 | 189400 | 189500 | 189400 | 1033 |
| 277 | 20240409 | 143500 | 69605253300 | 189500 | 189400 | 189500 | 189400 | 663 |
| 278 | 20240409 | 143400 | 69479670700 | 189400 | 189400 | 189500 | 189400 | 1548 |
| 279 | 20240409 | 143300 | 69186473300 | 189500 | 189400 | 189500 | 189400 | 1003 |
| 280 | 20240409 | 143200 | 68996499400 | 189400 | 189400 | 189500 | 189400 | 430 |
| 281 | 20240409 | 143100 | 68915050600 | 189400 | 189400 | 189500 | 189400 | 407 |
| 282 | 20240409 | 143000 | 68837958500 | 189500 | 189500 | 189500 | 189400 | 1428 |
| 283 | 20240409 | 142900 | 68567385000 | 189600 | 189600 | 189600 | 189500 | 632 |
| 284 | 20240409 | 142800 | 68447566100 | 189500 | 189500 | 189600 | 189400 | 1534 |
| 285 | 20240409 | 142700 | 68156866500 | 189500 | 189600 | 189600 | 189500 | 589 |
| 286 | 20240409 | 142600 | 68045237300 | 189500 | 189600 | 189700 | 189500 | 1818 |
| 287 | 20240409 | 142500 | 67700547500 | 189500 | 189500 | 189600 | 189500 | 576 |
| 288 | 20240409 | 142400 | 67591375800 | 189500 | 189500 | 189600 | 189500 | 304 |
| 289 | 20240409 | 142300 | 67533761200 | 189600 | 189500 | 189600 | 189500 | 695 |
| 290 | 20240409 | 142200 | 67402043100 | 189600 | 189500 | 189600 | 189500 | 899 |
| 291 | 20240409 | 142100 | 67231610700 | 189600 | 189500 | 189600 | 189500 | 630 |
| 292 | 20240409 | 142000 | 67112221700 | 189500 | 189500 | 189600 | 189500 | 978 |
| 293 | 20240409 | 141900 | 66926877800 | 189500 | 189600 | 189700 | 189500 | 2785 |
| 294 | 20240409 | 141800 | 66398874000 | 189700 | 189600 | 189700 | 189600 | 368 |
| 295 | 20240409 | 141700 | 66329084200 | 189600 | 189700 | 189700 | 189600 | 370 |
| 296 | 20240409 | 141600 | 66258913100 | 189700 | 189600 | 189700 | 189600 | 342 |
| 297 | 20240409 | 141500 | 66194062400 | 189600 | 189600 | 189700 | 189600 | 493 |
| 298 | 20240409 | 141400 | 66100570400 | 189700 | 189700 | 189700 | 189600 | 512 |
| 299 | 20240409 | 141300 | 66003463100 | 189600 | 189800 | 189800 | 189600 | 3008 |
| 300 | 20240409 | 141200 | 65432831600 | 189800 | 189700 | 189800 | 189700 | 606 |
| 301 | 20240409 | 141100 | 65317836500 | 189700 | 189800 | 189800 | 189700 | 409 |
| 302 | 20240409 | 141000 | 65240218100 | 189800 | 189800 | 189800 | 189700 | 887 |
| 303 | 20240409 | 140900 | 65071890400 | 189800 | 189800 | 189800 | 189700 | 584 |
| 304 | 20240409 | 140800 | 64961081100 | 189700 | 189700 | 189800 | 189700 | 443 |
| 305 | 20240409 | 140700 | 64877022700 | 189700 | 189800 | 189800 | 189700 | 160 |
| 306 | 20240409 | 140600 | 64846661900 | 189700 | 189700 | 189800 | 189700 | 448 |
| 307 | 20240409 | 140500 | 64761664500 | 189800 | 189700 | 189800 | 189700 | 467 |
| 308 | 20240409 | 140400 | 64673058600 | 189800 | 189800 | 189800 | 189700 | 266 |
| 309 | 20240409 | 140300 | 64622592100 | 189800 | 189800 | 189900 | 189700 | 656 |
| 310 | 20240409 | 140200 | 64498091000 | 189800 | 189900 | 189900 | 189800 | 327 |
| 311 | 20240409 | 140100 | 64436023100 | 189900 | 189800 | 189900 | 189800 | 306 |
| 312 | 20240409 | 140000 | 64377938300 | 189800 | 189900 | 189900 | 189800 | 576 |
| 313 | 20240409 | 135900 | 64268599000 | 189900 | 189800 | 189900 | 189800 | 266 |
| 314 | 20240409 | 135800 | 64218099100 | 189800 | 189800 | 189900 | 189800 | 144 |
| 315 | 20240409 | 135700 | 64190761300 | 189800 | 189800 | 189900 | 189800 | 226 |
| 316 | 20240409 | 135600 | 64147851800 | 189800 | 189800 | 189900 | 189700 | 1202 |
| 317 | 20240409 | 135500 | 63919717000 | 189800 | 189800 | 189800 | 189700 | 457 |
| 318 | 20240409 | 135400 | 63833001800 | 189800 | 189800 | 189800 | 189700 | 276 |
| 319 | 20240409 | 135300 | 63780628700 | 189800 | 189800 | 189800 | 189700 | 614 |
| 320 | 20240409 | 135200 | 63664143700 | 189800 | 189800 | 189800 | 189700 | 523 |
| 321 | 20240409 | 135100 | 63564911900 | 189700 | 189800 | 189800 | 189700 | 292 |
| 322 | 20240409 | 135000 | 63509504100 | 189800 | 189800 | 189900 | 189700 | 630 |
| 323 | 20240409 | 134900 | 63389922900 | 189800 | 189900 | 189900 | 189800 | 452 |
| 324 | 20240409 | 134800 | 63304118300 | 189900 | 189800 | 189900 | 189800 | 519 |
| 325 | 20240409 | 134700 | 63205594000 | 189900 | 189800 | 189900 | 189800 | 255 |
| 326 | 20240409 | 134600 | 63157177100 | 189900 | 189900 | 190000 | 189800 | 1161 |
| 327 | 20240409 | 134500 | 62936721200 | 189900 | 190000 | 190000 | 189900 | 377 |
| 328 | 20240409 | 134400 | 62865119500 | 190000 | 189900 | 190000 | 189900 | 340 |
| 329 | 20240409 | 134300 | 62800538200 | 189900 | 190000 | 190000 | 189900 | 306 |
| 330 | 20240409 | 134200 | 62742426100 | 190000 | 189900 | 190000 | 189800 | 1517 |
| 331 | 20240409 | 134100 | 62454343200 | 189900 | 189800 | 189900 | 189800 | 259 |
| 332 | 20240409 | 134000 | 62405167900 | 189900 | 189800 | 189900 | 189800 | 204 |
| 333 | 20240409 | 133900 | 62366445700 | 189800 | 189900 | 189900 | 189800 | 327 |
| 334 | 20240409 | 133800 | 62304365900 | 189800 | 189900 | 189900 | 189800 | 439 |
| 335 | 20240409 | 133700 | 62221024100 | 189900 | 189900 | 189900 | 189800 | 172 |
| 336 | 20240409 | 133600 | 62188371900 | 189800 | 189900 | 189900 | 189800 | 228 |
| 337 | 20240409 | 133500 | 62145083000 | 189800 | 189900 | 189900 | 189800 | 202 |
| 338 | 20240409 | 133400 | 62106737400 | 189800 | 189800 | 189900 | 189800 | 755 |
| 339 | 20240409 | 133300 | 61963414300 | 189800 | 189800 | 189800 | 189700 | 543 |
| 340 | 20240409 | 133200 | 61860363600 | 189800 | 189800 | 189800 | 189700 | 367 |
| 341 | 20240409 | 133100 | 61790723500 | 189800 | 189700 | 189800 | 189700 | 247 |
| 342 | 20240409 | 133000 | 61743845800 | 189800 | 189800 | 189800 | 189700 | 331 |
| 343 | 20240409 | 132900 | 61681031400 | 189800 | 189800 | 189800 | 189700 | 584 |
| 344 | 20240409 | 132800 | 61570231700 | 189800 | 189800 | 189800 | 189700 | 212 |
| 345 | 20240409 | 132700 | 61530001300 | 189800 | 189900 | 189900 | 189700 | 871 |
| 346 | 20240409 | 132600 | 61364713300 | 189900 | 189800 | 189900 | 189800 | 144 |
| 347 | 20240409 | 132500 | 61337374600 | 189800 | 189900 | 189900 | 189800 | 496 |
| 348 | 20240409 | 132400 | 61243222600 | 189800 | 189800 | 189900 | 189800 | 768 |
| 349 | 20240409 | 132300 | 61097448400 | 189800 | 189800 | 189900 | 189800 | 131 |
| 350 | 20240409 | 132200 | 61072578800 | 189900 | 189900 | 189900 | 189800 | 518 |
| 351 | 20240409 | 132100 | 60974251600 | 189900 | 189900 | 189900 | 189800 | 181 |
| 352 | 20240409 | 132000 | 60939890700 | 189800 | 189900 | 189900 | 189800 | 489 |
| 353 | 20240409 | 131900 | 60847071700 | 189900 | 189900 | 189900 | 189800 | 278 |
| 354 | 20240409 | 131800 | 60794297700 | 189800 | 189800 | 189900 | 189800 | 1211 |
| 355 | 20240409 | 131700 | 60564394000 | 189900 | 189900 | 189900 | 189800 | 151 |
| 356 | 20240409 | 131600 | 60535727200 | 189900 | 190000 | 190000 | 189800 | 1067 |
| 357 | 20240409 | 131500 | 60333105200 | 189900 | 189900 | 190000 | 189900 | 254 |
| 358 | 20240409 | 131400 | 60284867200 | 190000 | 190000 | 190000 | 189900 | 266 |
| 359 | 20240409 | 131300 | 60234340900 | 190000 | 189900 | 190000 | 189900 | 507 |
| 360 | 20240409 | 131200 | 60138048000 | 189900 | 189900 | 190000 | 189900 | 1116 |
| 361 | 20240409 | 131100 | 59926115400 | 189900 | 190000 | 190000 | 189900 | 386 |
| 362 | 20240409 | 131000 | 59852798000 | 190000 | 190000 | 190000 | 189900 | 217 |
| 363 | 20240409 | 130900 | 59811584800 | 190000 | 189900 | 190000 | 189900 | 179 |
| 364 | 20240409 | 130800 | 59777586900 | 189900 | 190000 | 190000 | 189900 | 628 |
| 365 | 20240409 | 130700 | 59658318500 | 189900 | 190000 | 190000 | 189900 | 248 |
| 366 | 20240409 | 130600 | 59611210100 | 190000 | 190100 | 190100 | 189900 | 282 |
| 367 | 20240409 | 130500 | 59557630400 | 190000 | 190000 | 190100 | 190000 | 1078 |
| 368 | 20240409 | 130400 | 59352802700 | 190000 | 190100 | 190100 | 190000 | 181 |
| 369 | 20240409 | 130300 | 59318402100 | 190000 | 190200 | 190200 | 190000 | 838 |
| 370 | 20240409 | 130200 | 59159113600 | 190200 | 190100 | 190200 | 190100 | 868 |
| 371 | 20240409 | 130100 | 58994076100 | 190100 | 190100 | 190200 | 190100 | 747 |
| 372 | 20240409 | 130000 | 58852068000 | 190100 | 190200 | 190200 | 190100 | 462 |
| 373 | 20240409 | 125900 | 58764219600 | 190100 | 190100 | 190200 | 190000 | 1419 |
| 374 | 20240409 | 125800 | 58494478100 | 190000 | 190100 | 190100 | 190000 | 333 |
| 375 | 20240409 | 125700 | 58431188600 | 190000 | 190000 | 190100 | 190000 | 325 |
| 376 | 20240409 | 125600 | 58369418700 | 190000 | 190000 | 190100 | 190000 | 164 |
| 377 | 20240409 | 125500 | 58338251900 | 190000 | 190100 | 190100 | 190000 | 913 |
| 378 | 20240409 | 125400 | 58164755900 | 190000 | 190100 | 190100 | 190000 | 542 |
| 379 | 20240409 | 125300 | 58061740800 | 190100 | 189900 | 190100 | 189900 | 4010 |
| 380 | 20240409 | 125200 | 57299993900 | 189800 | 189900 | 189900 | 189800 | 380 |
| 381 | 20240409 | 125100 | 57227846500 | 189900 | 189800 | 189900 | 189800 | 264 |
| 382 | 20240409 | 125000 | 57177724900 | 189900 | 189800 | 189900 | 189800 | 238 |
| 383 | 20240409 | 124900 | 57132537200 | 189800 | 189900 | 189900 | 189800 | 249 |
| 384 | 20240409 | 124800 | 57085266000 | 189900 | 189800 | 189900 | 189800 | 370 |
| 385 | 20240409 | 124700 | 57015024000 | 189800 | 189800 | 189900 | 189800 | 281 |
| 386 | 20240409 | 124600 | 56961685800 | 189800 | 189800 | 189900 | 189700 | 1418 |
| 387 | 20240409 | 124500 | 56692610200 | 189800 | 189700 | 189800 | 189700 | 275 |
| 388 | 20240409 | 124400 | 56640430600 | 189800 | 189800 | 189800 | 189700 | 373 |
| 389 | 20240409 | 124300 | 56569647400 | 189800 | 189600 | 189800 | 189600 | 1261 |
| 390 | 20240409 | 124200 | 56330462200 | 189600 | 189700 | 189700 | 189600 | 202 |
| 391 | 20240409 | 124100 | 56292159800 | 189600 | 189700 | 189700 | 189600 | 189 |
| 392 | 20240409 | 124000 | 56256311400 | 189700 | 189600 | 189700 | 189600 | 151 |
| 393 | 20240409 | 123900 | 56227671500 | 189600 | 189700 | 189700 | 189600 | 233 |
| 394 | 20240409 | 123800 | 56183479700 | 189700 | 189800 | 189800 | 189600 | 252 |
| 395 | 20240409 | 123700 | 56135678300 | 189800 | 189700 | 189800 | 189600 | 365 |
| 396 | 20240409 | 123600 | 56066434300 | 189800 | 189800 | 189900 | 189700 | 711 |
| 397 | 20240409 | 123500 | 55931484400 | 189900 | 189800 | 189900 | 189800 | 228 |
| 398 | 20240409 | 123400 | 55888201700 | 189900 | 189800 | 189900 | 189800 | 460 |
| 399 | 20240409 | 123300 | 55800886600 | 189800 | 189800 | 189800 | 189700 | 211 |
| 400 | 20240409 | 123200 | 55760845000 | 189600 | 189800 | 189900 | 189600 | 677 |
| 401 | 20240409 | 123100 | 55632365100 | 189800 | 189800 | 189900 | 189700 | 658 |
| 402 | 20240409 | 123000 | 55507497500 | 189800 | 189800 | 189800 | 189700 | 183 |
| 403 | 20240409 | 122900 | 55472768100 | 189800 | 189800 | 189800 | 189700 | 509 |
| 404 | 20240409 | 122800 | 55376195300 | 189800 | 189800 | 189800 | 189700 | 201 |
| 405 | 20240409 | 122700 | 55338055400 | 189800 | 189800 | 189800 | 189700 | 204 |
| 406 | 20240409 | 122600 | 55299344200 | 189700 | 189900 | 189900 | 189700 | 301 |
| 407 | 20240409 | 122500 | 55242207200 | 189900 | 189800 | 189900 | 189700 | 732 |
| 408 | 20240409 | 122400 | 55103272800 | 189800 | 189800 | 189800 | 189700 | 432 |
| 409 | 20240409 | 122300 | 55021307100 | 189700 | 189700 | 189800 | 189700 | 257 |
| 410 | 20240409 | 122200 | 54972538300 | 189700 | 189600 | 189800 | 189600 | 1176 |
| 411 | 20240409 | 122100 | 54749503100 | 189700 | 189600 | 189700 | 189600 | 206 |
| 412 | 20240409 | 122000 | 54710440000 | 189600 | 189600 | 189700 | 189600 | 224 |
| 413 | 20240409 | 121900 | 54667963200 | 189600 | 189700 | 189700 | 189500 | 735 |
| 414 | 20240409 | 121800 | 54528604600 | 189700 | 189700 | 189700 | 189600 | 196 |
| 415 | 20240409 | 121700 | 54491436600 | 189600 | 189600 | 189700 | 189600 | 997 |
| 416 | 20240409 | 121600 | 54302397600 | 189600 | 189700 | 189700 | 189600 | 224 |
| 417 | 20240409 | 121500 | 54259913800 | 189700 | 189600 | 189700 | 189600 | 213 |
| 418 | 20240409 | 121400 | 54219520500 | 189700 | 189700 | 189800 | 189600 | 495 |
| 419 | 20240409 | 121300 | 54125625200 | 189700 | 189700 | 189700 | 189600 | 286 |
| 420 | 20240409 | 121200 | 54071395600 | 189600 | 189700 | 189800 | 189600 | 743 |
| 421 | 20240409 | 121100 | 53930450400 | 189800 | 189800 | 189800 | 189700 | 664 |
| 422 | 20240409 | 121000 | 53804437600 | 189800 | 189900 | 189900 | 189700 | 1127 |
| 423 | 20240409 | 120900 | 53590533700 | 189900 | 189900 | 189900 | 189800 | 259 |
| 424 | 20240409 | 120800 | 53541354800 | 189800 | 189900 | 189900 | 189800 | 385 |
| 425 | 20240409 | 120700 | 53468263100 | 189900 | 189900 | 189900 | 189800 | 425 |
| 426 | 20240409 | 120600 | 53387560300 | 189800 | 189900 | 189900 | 189800 | 319 |
| 427 | 20240409 | 120500 | 53326988800 | 189800 | 189900 | 189900 | 189800 | 319 |
| 428 | 20240409 | 120400 | 53266422800 | 189900 | 189900 | 189900 | 189800 | 173 |
| 429 | 20240409 | 120300 | 53233577800 | 189900 | 189800 | 189900 | 189800 | 726 |
| 430 | 20240409 | 120200 | 53095716400 | 189900 | 189900 | 189900 | 189800 | 182 |
| 431 | 20240409 | 120100 | 53061165400 | 189800 | 189800 | 189900 | 189800 | 464 |
| 432 | 20240409 | 120000 | 52973082000 | 189800 | 189900 | 189900 | 189800 | 280 |
| 433 | 20240409 | 115900 | 52919919000 | 189800 | 189800 | 189900 | 189800 | 344 |
| 434 | 20240409 | 115800 | 52854602900 | 189800 | 189800 | 189900 | 189800 | 322 |
| 435 | 20240409 | 115700 | 52793469600 | 189800 | 189800 | 189900 | 189800 | 528 |
| 436 | 20240409 | 115600 | 52693220100 | 189900 | 189900 | 189900 | 189800 | 303 |
| 437 | 20240409 | 115500 | 52635684100 | 189800 | 189900 | 190000 | 189800 | 567 |
| 438 | 20240409 | 115400 | 52528018300 | 189900 | 189900 | 189900 | 189800 | 393 |
| 439 | 20240409 | 115300 | 52453394700 | 189900 | 189900 | 189900 | 189800 | 587 |
| 440 | 20240409 | 115200 | 52341932400 | 189900 | 189900 | 189900 | 189800 | 371 |
| 441 | 20240409 | 115100 | 52271493600 | 189900 | 189900 | 189900 | 189800 | 206 |
| 442 | 20240409 | 115000 | 52232388300 | 189800 | 189900 | 189900 | 189800 | 249 |
| 443 | 20240409 | 114900 | 52185121700 | 189800 | 189800 | 189900 | 189800 | 339 |
| 444 | 20240409 | 114800 | 52120765800 | 189800 | 189800 | 189900 | 189800 | 189 |
| 445 | 20240409 | 114700 | 52084887300 | 189900 | 189900 | 189900 | 189800 | 128 |
| 446 | 20240409 | 114600 | 52060584400 | 189900 | 190000 | 190000 | 189900 | 833 |
| 447 | 20240409 | 114500 | 51902393000 | 190000 | 190000 | 190000 | 189900 | 486 |
| 448 | 20240409 | 114400 | 51810078500 | 190000 | 190000 | 190000 | 189900 | 616 |
| 449 | 20240409 | 114300 | 51693077800 | 189900 | 189900 | 190000 | 189900 | 868 |
| 450 | 20240409 | 114200 | 51528223000 | 190000 | 189900 | 190000 | 189900 | 261 |
| 451 | 20240409 | 114100 | 51478644100 | 189900 | 190000 | 190000 | 189900 | 1215 |
| 452 | 20240409 | 114000 | 51247849900 | 190000 | 189900 | 190000 | 189800 | 1201 |
| 453 | 20240409 | 113900 | 51019712200 | 189900 | 189800 | 189900 | 189800 | 320 |
| 454 | 20240409 | 113800 | 50958955300 | 189900 | 189800 | 189900 | 189800 | 490 |
| 455 | 20240409 | 113700 | 50865928000 | 189800 | 189900 | 189900 | 189800 | 421 |
| 456 | 20240409 | 113600 | 50785999600 | 189900 | 190000 | 190000 | 189800 | 2069 |
| 457 | 20240409 | 113500 | 50393083400 | 189900 | 190000 | 190000 | 189900 | 145 |
| 458 | 20240409 | 113400 | 50365539900 | 189900 | 189900 | 190000 | 189900 | 469 |
| 459 | 20240409 | 113300 | 50276455400 | 190000 | 190100 | 190100 | 189900 | 1077 |
| 460 | 20240409 | 113200 | 50071863400 | 190000 | 190000 | 190100 | 190000 | 774 |
| 461 | 20240409 | 113100 | 49924773100 | 190000 | 190100 | 190100 | 189900 | 707 |
| 462 | 20240409 | 113000 | 49790430600 | 190100 | 190000 | 190100 | 189900 | 1519 |
| 463 | 20240409 | 112900 | 49501787900 | 190000 | 189900 | 190000 | 189900 | 350 |
| 464 | 20240409 | 112800 | 49435298500 | 190000 | 190000 | 190000 | 189900 | 225 |
| 465 | 20240409 | 112700 | 49392565800 | 190000 | 189900 | 190000 | 189900 | 355 |
| 466 | 20240409 | 112600 | 49325137700 | 189900 | 190000 | 190000 | 189900 | 238 |
| 467 | 20240409 | 112500 | 49279932500 | 190000 | 189900 | 190000 | 189900 | 453 |
| 468 | 20240409 | 112400 | 49193891900 | 189900 | 189900 | 190000 | 189900 | 557 |
| 469 | 20240409 | 112300 | 49088099000 | 190000 | 189900 | 190000 | 189900 | 541 |
| 470 | 20240409 | 112200 | 48985349400 | 189900 | 189900 | 190000 | 189900 | 321 |
| 471 | 20240409 | 112100 | 48924377800 | 190000 | 189900 | 190000 | 189800 | 430 |
| 472 | 20240409 | 112000 | 48842720100 | 190000 | 190000 | 190000 | 189900 | 235 |
| 473 | 20240409 | 111900 | 48798082600 | 190000 | 190000 | 190100 | 189800 | 1766 |
| 474 | 20240409 | 111800 | 48462643500 | 190000 | 190000 | 190100 | 190000 | 356 |
| 475 | 20240409 | 111700 | 48394999900 | 190000 | 189900 | 190000 | 189800 | 3054 |
| 476 | 20240409 | 111600 | 47814932300 | 189800 | 189900 | 189900 | 189800 | 288 |
| 477 | 20240409 | 111500 | 47760252800 | 189900 | 189800 | 189900 | 189800 | 404 |
| 478 | 20240409 | 111400 | 47683557600 | 189900 | 189800 | 189900 | 189800 | 824 |
| 479 | 20240409 | 111300 | 47527128600 | 189800 | 189900 | 189900 | 189800 | 139 |
| 480 | 20240409 | 111200 | 47500740600 | 189900 | 189800 | 189900 | 189700 | 1135 |
| 481 | 20240409 | 111100 | 47285322000 | 189700 | 189800 | 189800 | 189700 | 484 |
| 482 | 20240409 | 111000 | 47193487400 | 189700 | 189800 | 189800 | 189700 | 243 |
| 483 | 20240409 | 110900 | 47147379000 | 189700 | 189800 | 189800 | 189700 | 552 |
| 484 | 20240409 | 110800 | 47042637700 | 189700 | 189700 | 189800 | 189700 | 560 |
| 485 | 20240409 | 110700 | 46936384200 | 189800 | 189700 | 189800 | 189700 | 405 |
| 486 | 20240409 | 110600 | 46859545900 | 189800 | 189600 | 189900 | 189600 | 958 |
| 487 | 20240409 | 110500 | 46677780100 | 189600 | 189600 | 189700 | 189500 | 1182 |
| 488 | 20240409 | 110400 | 46453696000 | 189500 | 189700 | 189700 | 189500 | 1706 |
| 489 | 20240409 | 110300 | 46130151400 | 189600 | 189600 | 189700 | 189600 | 818 |
| 490 | 20240409 | 110200 | 45975000200 | 189700 | 189600 | 189700 | 189600 | 514 |
| 491 | 20240409 | 110100 | 45877520400 | 189600 | 189700 | 189700 | 189600 | 382 |
| 492 | 20240409 | 110000 | 45805070000 | 189700 | 189700 | 189700 | 189600 | 384 |
| 493 | 20240409 | 105900 | 45732241700 | 189600 | 189900 | 189900 | 189600 | 907 |
| 494 | 20240409 | 105800 | 45560117100 | 190000 | 189900 | 190000 | 189900 | 810 |
| 495 | 20240409 | 105700 | 45406290100 | 190000 | 189900 | 190000 | 189900 | 482 |
| 496 | 20240409 | 105600 | 45314735800 | 189900 | 189900 | 190000 | 189900 | 722 |
| 497 | 20240409 | 105500 | 45177623800 | 189900 | 189900 | 190000 | 189900 | 410 |
| 498 | 20240409 | 105400 | 45099752700 | 190000 | 190000 | 190000 | 189900 | 1473 |
| 499 | 20240409 | 105300 | 44820011500 | 190000 | 189900 | 190000 | 189900 | 446 |
| 500 | 20240409 | 105200 | 44735294700 | 189900 | 189900 | 190000 | 189900 | 228 |
| 501 | 20240409 | 105100 | 44691982000 | 190000 | 190100 | 190100 | 189900 | 1842 |
| 502 | 20240409 | 105000 | 44342068300 | 190100 | 190100 | 190100 | 190000 | 244 |
| 503 | 20240409 | 104900 | 44295698500 | 190000 | 190200 | 190200 | 190000 | 1090 |
| 504 | 20240409 | 104800 | 44088525100 | 190100 | 190100 | 190200 | 190100 | 590 |
| 505 | 20240409 | 104700 | 43976361500 | 190100 | 190200 | 190200 | 190100 | 550 |
| 506 | 20240409 | 104600 | 43871799000 | 190200 | 190200 | 190200 | 190100 | 1374 |
| 507 | 20240409 | 104500 | 43610562500 | 190100 | 190000 | 190200 | 190000 | 2439 |
| 508 | 20240409 | 104400 | 43147007300 | 190000 | 189900 | 190000 | 189800 | 1154 |
| 509 | 20240409 | 104300 | 42927815500 | 189900 | 189900 | 189900 | 189800 | 298 |
| 510 | 20240409 | 104200 | 42871239700 | 189900 | 189800 | 190000 | 189800 | 813 |
| 511 | 20240409 | 104100 | 42716821400 | 189900 | 189900 | 190000 | 189800 | 981 |
| 512 | 20240409 | 104000 | 42530502500 | 189900 | 189700 | 189900 | 189700 | 1801 |
| 513 | 20240409 | 103900 | 42188735500 | 189800 | 189800 | 189800 | 189700 | 706 |
| 514 | 20240409 | 103800 | 42054758200 | 189800 | 189800 | 189900 | 189700 | 605 |
| 515 | 20240409 | 103700 | 41939924900 | 189900 | 189900 | 190000 | 189800 | 669 |
| 516 | 20240409 | 103600 | 41812914900 | 189900 | 190000 | 190100 | 189800 | 3365 |
| 517 | 20240409 | 103500 | 41173890800 | 190000 | 190000 | 190000 | 189900 | 1549 |
| 518 | 20240409 | 103400 | 40879594400 | 190000 | 190200 | 190200 | 190000 | 996 |
| 519 | 20240409 | 103300 | 40690256500 | 190100 | 190200 | 190200 | 190100 | 455 |
| 520 | 20240409 | 103200 | 40603750000 | 190100 | 190100 | 190200 | 190100 | 1089 |
| 521 | 20240409 | 103100 | 40396713600 | 190100 | 190000 | 190200 | 189900 | 2834 |
| 522 | 20240409 | 103000 | 39858122900 | 189900 | 189900 | 190000 | 189900 | 580 |
| 523 | 20240409 | 102900 | 39747960700 | 189900 | 190100 | 190200 | 189900 | 2977 |
| 524 | 20240409 | 102800 | 39182163700 | 190100 | 190200 | 190300 | 190100 | 1634 |
| 525 | 20240409 | 102700 | 38871391700 | 190200 | 190200 | 190300 | 190100 | 666 |
| 526 | 20240409 | 102600 | 38744712500 | 190200 | 190100 | 190200 | 190100 | 1828 |
| 527 | 20240409 | 102500 | 38397050100 | 190200 | 190100 | 190200 | 190100 | 155 |
| 528 | 20240409 | 102400 | 38367575700 | 190100 | 190300 | 190300 | 190100 | 1936 |
| 529 | 20240409 | 102300 | 37999322400 | 190300 | 190300 | 190300 | 190200 | 551 |
| 530 | 20240409 | 102200 | 37894499100 | 190300 | 190300 | 190300 | 190200 | 491 |
| 531 | 20240409 | 102100 | 37801091800 | 190300 | 190300 | 190300 | 190200 | 428 |
| 532 | 20240409 | 102000 | 37719665800 | 190300 | 190200 | 190300 | 190200 | 966 |
| 533 | 20240409 | 101900 | 37535928800 | 190200 | 190200 | 190300 | 190200 | 1449 |
| 534 | 20240409 | 101800 | 37260313300 | 190200 | 190200 | 190200 | 190100 | 448 |
| 535 | 20240409 | 101700 | 37175113900 | 190100 | 190100 | 190200 | 190100 | 859 |
| 536 | 20240409 | 101600 | 37011756800 | 190100 | 190000 | 190200 | 190000 | 1734 |
| 537 | 20240409 | 101500 | 36682117300 | 190000 | 190200 | 190200 | 190000 | 766 |
| 538 | 20240409 | 101400 | 36536514400 | 190200 | 190200 | 190300 | 190100 | 675 |
| 539 | 20240409 | 101300 | 36408141300 | 190200 | 190200 | 190300 | 190100 | 1321 |
| 540 | 20240409 | 101200 | 36156896800 | 190300 | 190100 | 190300 | 190000 | 1752 |
| 541 | 20240409 | 101100 | 35823689900 | 190100 | 190100 | 190100 | 190000 | 521 |
| 542 | 20240409 | 101000 | 35724673000 | 190100 | 190000 | 190200 | 189900 | 2138 |
| 543 | 20240409 | 100900 | 35318307900 | 190000 | 190000 | 190000 | 189900 | 1085 |
| 544 | 20240409 | 100800 | 35112162400 | 189900 | 190000 | 190100 | 189900 | 1136 |
| 545 | 20240409 | 100700 | 34896332800 | 190000 | 190000 | 190100 | 189900 | 1533 |
| 546 | 20240409 | 100600 | 34605084300 | 190000 | 190200 | 190200 | 190000 | 3112 |
| 547 | 20240409 | 100500 | 34013562400 | 190200 | 190100 | 190300 | 190100 | 2634 |
| 548 | 20240409 | 100400 | 33512627700 | 190100 | 190200 | 190200 | 190100 | 492 |
| 549 | 20240409 | 100300 | 33419065800 | 190200 | 190200 | 190300 | 190100 | 490 |
| 550 | 20240409 | 100200 | 33325873500 | 190300 | 190100 | 190300 | 189900 | 2156 |
| 551 | 20240409 | 100100 | 32916124900 | 190000 | 190100 | 190100 | 190000 | 289 |
| 552 | 20240409 | 100000 | 32861203600 | 190100 | 190100 | 190300 | 190000 | 1302 |
| 553 | 20240409 | 095900 | 32613665000 | 190200 | 190100 | 190200 | 190100 | 763 |
| 554 | 20240409 | 095800 | 32468567500 | 190100 | 190100 | 190100 | 190000 | 626 |
| 555 | 20240409 | 095700 | 32349575300 | 190100 | 190500 | 190500 | 190000 | 3802 |
| 556 | 20240409 | 095600 | 31626257900 | 190400 | 190200 | 190500 | 190200 | 2633 |
| 557 | 20240409 | 095500 | 31124994200 | 190200 | 190200 | 190300 | 190100 | 1265 |
| 558 | 20240409 | 095400 | 30884412800 | 190200 | 190100 | 190200 | 190000 | 1836 |
| 559 | 20240409 | 095300 | 30535424700 | 190000 | 189900 | 190100 | 189800 | 3895 |
| 560 | 20240409 | 095200 | 29795491500 | 189800 | 189900 | 189900 | 189800 | 253 |
| 561 | 20240409 | 095100 | 29747464000 | 189900 | 189800 | 189900 | 189800 | 865 |
| 562 | 20240409 | 095000 | 29583271500 | 189800 | 189700 | 189900 | 189700 | 1743 |
| 563 | 20240409 | 094900 | 29252433100 | 189800 | 189700 | 189800 | 189600 | 1097 |
| 564 | 20240409 | 094800 | 29044299700 | 189700 | 189600 | 189700 | 189600 | 680 |
| 565 | 20240409 | 094700 | 28915318300 | 189600 | 189600 | 189700 | 189600 | 394 |
| 566 | 20240409 | 094600 | 28840613000 | 189600 | 189700 | 189800 | 189600 | 1435 |
| 567 | 20240409 | 094500 | 28568444000 | 189600 | 189600 | 189700 | 189500 | 751 |
| 568 | 20240409 | 094400 | 28426032800 | 189600 | 189600 | 189700 | 189500 | 673 |
| 569 | 20240409 | 094300 | 28298438700 | 189600 | 189700 | 189700 | 189600 | 408 |
| 570 | 20240409 | 094200 | 28221065900 | 189700 | 189600 | 189700 | 189500 | 1202 |
| 571 | 20240409 | 094100 | 27993120200 | 189600 | 189700 | 189700 | 189500 | 2164 |
| 572 | 20240409 | 094000 | 27582903500 | 189600 | 189700 | 189700 | 189600 | 647 |
| 573 | 20240409 | 093900 | 27460192800 | 189700 | 189700 | 189800 | 189600 | 584 |
| 574 | 20240409 | 093800 | 27349421700 | 189700 | 189800 | 189800 | 189600 | 742 |
| 575 | 20240409 | 093700 | 27208671500 | 189800 | 189500 | 189800 | 189500 | 1843 |
| 576 | 20240409 | 093600 | 26859164800 | 189600 | 189500 | 189700 | 189500 | 1032 |
| 577 | 20240409 | 093500 | 26663508400 | 189600 | 189700 | 189800 | 189500 | 1152 |
| 578 | 20240409 | 093400 | 26445062500 | 189800 | 189400 | 189800 | 189300 | 1159 |
| 579 | 20240409 | 093300 | 26225372300 | 189300 | 189300 | 189500 | 189100 | 1301 |
| 580 | 20240409 | 093200 | 25979067000 | 189200 | 189400 | 189400 | 189100 | 1430 |
| 581 | 20240409 | 093100 | 25708460300 | 189300 | 189700 | 189700 | 189300 | 2948 |
| 582 | 20240409 | 093000 | 25149951100 | 189600 | 189600 | 189700 | 189500 | 1549 |
| 583 | 20240409 | 092900 | 24856270700 | 189500 | 189600 | 189700 | 189500 | 1922 |
| 584 | 20240409 | 092800 | 24491930300 | 189600 | 189600 | 189700 | 189600 | 674 |
| 585 | 20240409 | 092700 | 24364131100 | 189700 | 189700 | 189700 | 189600 | 810 |
| 586 | 20240409 | 092600 | 24210498400 | 189700 | 189800 | 189900 | 189700 | 1644 |
| 587 | 20240409 | 092500 | 23898557000 | 189800 | 189700 | 189900 | 189600 | 809 |
| 588 | 20240409 | 092400 | 23745019800 | 189700 | 189700 | 189800 | 189700 | 1620 |
| 589 | 20240409 | 092300 | 23437683700 | 189700 | 189800 | 189900 | 189700 | 1349 |
| 590 | 20240409 | 092200 | 23181749300 | 189800 | 190000 | 190000 | 189600 | 2219 |
| 591 | 20240409 | 092100 | 22760503900 | 190000 | 189800 | 190000 | 189800 | 1110 |
| 592 | 20240409 | 092000 | 22549706800 | 189800 | 189700 | 189900 | 189700 | 2716 |
| 593 | 20240409 | 091900 | 22034195900 | 189700 | 189500 | 189800 | 189300 | 2705 |
| 594 | 20240409 | 091800 | 21521613300 | 189500 | 189700 | 189700 | 189500 | 1339 |
| 595 | 20240409 | 091700 | 21267722700 | 189600 | 189900 | 189900 | 189600 | 2765 |
| 596 | 20240409 | 091600 | 20743098300 | 189900 | 190000 | 190100 | 189900 | 1175 |
| 597 | 20240409 | 091500 | 20519910200 | 190000 | 190000 | 190200 | 189900 | 2401 |
| 598 | 20240409 | 091400 | 20063564300 | 190000 | 189900 | 190200 | 189800 | 3756 |
| 599 | 20240409 | 091300 | 19350064500 | 189800 | 189500 | 189900 | 189500 | 1984 |
| 600 | 20240409 | 091200 | 18973837300 | 189600 | 189900 | 190000 | 189500 | 5691 |
| 601 | 20240409 | 091100 | 17893694800 | 189900 | 188500 | 189900 | 188500 | 8076 |
| 602 | 20240409 | 091000 | 16365322400 | 188400 | 188600 | 188700 | 188300 | 3999 |
| 603 | 20240409 | 090900 | 15611451100 | 188600 | 188600 | 188600 | 188500 | 1427 |
| 604 | 20240409 | 090800 | 15342355300 | 188600 | 188400 | 188600 | 188100 | 2699 |
| 605 | 20240409 | 090700 | 14833894200 | 188400 | 187800 | 188500 | 187700 | 4768 |
| 606 | 20240409 | 090600 | 13937632600 | 187800 | 187900 | 188000 | 187700 | 3100 |
| 607 | 20240409 | 090500 | 13355329400 | 188000 | 187400 | 188100 | 187300 | 4821 |
| 608 | 20240409 | 090400 | 12449824200 | 187400 | 186900 | 187400 | 186900 | 5709 |
| 609 | 20240409 | 090300 | 11381109200 | 186900 | 187200 | 187200 | 186600 | 18190 |
| 610 | 20240409 | 090200 | 7981300300 | 187200 | 187100 | 187800 | 187000 | 14695 |
| 611 | 20240409 | 090100 | 5229358600 | 187100 | 189300 | 189300 | 187000 | 20681 |
| 612 | 20240409 | 090000 | 1340525700 | 189300 | 189100 | 189400 | 189100 | 7061 |