37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 193000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 3 | 20240408 | 192900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 4 | 20240408 | 192800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 5 | 20240408 | 192700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 6 | 20240408 | 192600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 7 | 20240408 | 192500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 8 | 20240408 | 192400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 9 | 20240408 | 192300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 10 | 20240408 | 192200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 11 | 20240408 | 192100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 12 | 20240408 | 192000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 13 | 20240408 | 191900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 14 | 20240408 | 191800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 15 | 20240408 | 191700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 16 | 20240408 | 191600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 17 | 20240408 | 191500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 18 | 20240408 | 191400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 19 | 20240408 | 191300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 20 | 20240408 | 191200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 21 | 20240408 | 191100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 22 | 20240408 | 191000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 23 | 20240408 | 190900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 24 | 20240408 | 190800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 25 | 20240408 | 190700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 26 | 20240408 | 190600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 27 | 20240408 | 190500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 28 | 20240408 | 190400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 29 | 20240408 | 190300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 30 | 20240408 | 190200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 31 | 20240408 | 190100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 32 | 20240408 | 190000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 33 | 20240408 | 185900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 34 | 20240408 | 185800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 35 | 20240408 | 185700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 36 | 20240408 | 185600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 37 | 20240408 | 185500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 38 | 20240408 | 185400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 39 | 20240408 | 185300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 40 | 20240408 | 185200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 41 | 20240408 | 185100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 42 | 20240408 | 185000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 43 | 20240408 | 184900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 44 | 20240408 | 184800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 45 | 20240408 | 184700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 46 | 20240408 | 184600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 47 | 20240408 | 184500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 48 | 20240408 | 184400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 49 | 20240408 | 184300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 50 | 20240408 | 184200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 51 | 20240408 | 184100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 52 | 20240408 | 184000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 53 | 20240408 | 183900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 54 | 20240408 | 183800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 55 | 20240408 | 183700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 56 | 20240408 | 183600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 57 | 20240408 | 183500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 58 | 20240408 | 183400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 59 | 20240408 | 183300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 60 | 20240408 | 183200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 61 | 20240408 | 183100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 62 | 20240408 | 183000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 63 | 20240408 | 182900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 64 | 20240408 | 182800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 65 | 20240408 | 182700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 66 | 20240408 | 182600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 67 | 20240408 | 182500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 68 | 20240408 | 182400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 69 | 20240408 | 182300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 70 | 20240408 | 182200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 71 | 20240408 | 182100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 72 | 20240408 | 182000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 73 | 20240408 | 181900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 74 | 20240408 | 181800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 75 | 20240408 | 181700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 76 | 20240408 | 181600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 77 | 20240408 | 181500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 78 | 20240408 | 181400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 79 | 20240408 | 181300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 80 | 20240408 | 181200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 81 | 20240408 | 181100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 82 | 20240408 | 181000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 83 | 20240408 | 180900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 84 | 20240408 | 180800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 85 | 20240408 | 180700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 86 | 20240408 | 180600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 87 | 20240408 | 180500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 88 | 20240408 | 180400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 89 | 20240408 | 180300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 90 | 20240408 | 180200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 91 | 20240408 | 180100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 92 | 20240408 | 180000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 93 | 20240408 | 175900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 94 | 20240408 | 175800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 95 | 20240408 | 175700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 96 | 20240408 | 175600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 97 | 20240408 | 175500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 98 | 20240408 | 175400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 99 | 20240408 | 175300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 100 | 20240408 | 175200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 101 | 20240408 | 175100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 102 | 20240408 | 175000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 103 | 20240408 | 174900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 104 | 20240408 | 174800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 105 | 20240408 | 174700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 106 | 20240408 | 174600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 107 | 20240408 | 174500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 108 | 20240408 | 174400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 109 | 20240408 | 174300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 110 | 20240408 | 174200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 111 | 20240408 | 174100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 112 | 20240408 | 174000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 113 | 20240408 | 173900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 114 | 20240408 | 173800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 115 | 20240408 | 173700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 116 | 20240408 | 173600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 117 | 20240408 | 173500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 118 | 20240408 | 173400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 119 | 20240408 | 173300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 120 | 20240408 | 173200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 121 | 20240408 | 173100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 122 | 20240408 | 173000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 123 | 20240408 | 172900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 124 | 20240408 | 172800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 125 | 20240408 | 172700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 126 | 20240408 | 172600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 127 | 20240408 | 172500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 128 | 20240408 | 172400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 129 | 20240408 | 172300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 130 | 20240408 | 172200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 131 | 20240408 | 172100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 132 | 20240408 | 172000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 133 | 20240408 | 171900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 134 | 20240408 | 171800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 135 | 20240408 | 171700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 136 | 20240408 | 171600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 137 | 20240408 | 171500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 138 | 20240408 | 171400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 139 | 20240408 | 171300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 140 | 20240408 | 171200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 141 | 20240408 | 171100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 142 | 20240408 | 171000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 143 | 20240408 | 170900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 144 | 20240408 | 170800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 145 | 20240408 | 170700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 146 | 20240408 | 170600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 147 | 20240408 | 170500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 148 | 20240408 | 170400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 149 | 20240408 | 170300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 150 | 20240408 | 170200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 151 | 20240408 | 170100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 152 | 20240408 | 170000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 153 | 20240408 | 165900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 154 | 20240408 | 165800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 155 | 20240408 | 165700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 156 | 20240408 | 165600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 157 | 20240408 | 165500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 158 | 20240408 | 165400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 159 | 20240408 | 165300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 160 | 20240408 | 165200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 161 | 20240408 | 165100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 162 | 20240408 | 165000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 163 | 20240408 | 164900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 164 | 20240408 | 164800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 165 | 20240408 | 164700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 166 | 20240408 | 164600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 167 | 20240408 | 164500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 168 | 20240408 | 164400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 169 | 20240408 | 164300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 170 | 20240408 | 164200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 171 | 20240408 | 164100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 172 | 20240408 | 164000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 173 | 20240408 | 163900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 174 | 20240408 | 163800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 175 | 20240408 | 163700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 176 | 20240408 | 163600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 177 | 20240408 | 163500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 178 | 20240408 | 163400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 179 | 20240408 | 163300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 180 | 20240408 | 163200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 181 | 20240408 | 163100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 182 | 20240408 | 163000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 183 | 20240408 | 162900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 184 | 20240408 | 162800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 185 | 20240408 | 162700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 186 | 20240408 | 162600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 187 | 20240408 | 162500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 188 | 20240408 | 162400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 189 | 20240408 | 162300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 190 | 20240408 | 162200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 191 | 20240408 | 162100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 192 | 20240408 | 162000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 193 | 20240408 | 161900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 194 | 20240408 | 161800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 195 | 20240408 | 161700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 196 | 20240408 | 161600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 197 | 20240408 | 161500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 198 | 20240408 | 161400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 199 | 20240408 | 161300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 200 | 20240408 | 161200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 201 | 20240408 | 161100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 202 | 20240408 | 161000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 203 | 20240408 | 160900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 204 | 20240408 | 160800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 205 | 20240408 | 160700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 206 | 20240408 | 160600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 207 | 20240408 | 160500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 208 | 20240408 | 160400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 209 | 20240408 | 160300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 210 | 20240408 | 160200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 211 | 20240408 | 160100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 212 | 20240408 | 160000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 3655 |
| 213 | 20240408 | 155900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 214 | 20240408 | 155800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 215 | 20240408 | 155700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 216 | 20240408 | 155600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 217 | 20240408 | 155500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 218 | 20240408 | 155400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 219 | 20240408 | 155300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 220 | 20240408 | 155200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 221 | 20240408 | 155100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 222 | 20240408 | 155000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 223 | 20240408 | 154900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 224 | 20240408 | 154800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 225 | 20240408 | 154700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 226 | 20240408 | 154600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 227 | 20240408 | 154500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 228 | 20240408 | 154400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 229 | 20240408 | 154300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 230 | 20240408 | 154200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 231 | 20240408 | 154100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 232 | 20240408 | 154000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 233 | 20240408 | 153900 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 234 | 20240408 | 153800 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 235 | 20240408 | 153700 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 236 | 20240408 | 153600 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 237 | 20240408 | 153500 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 238 | 20240408 | 153400 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 239 | 20240408 | 153300 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 240 | 20240408 | 153200 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 241 | 20240408 | 153100 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 0 |
| 242 | 20240408 | 153000 | 28627310200 | 103300 | 103300 | 103300 | 103300 | 7310 |
| 243 | 20240408 | 152900 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 244 | 20240408 | 152800 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 245 | 20240408 | 152700 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 246 | 20240408 | 152600 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 247 | 20240408 | 152500 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 248 | 20240408 | 152400 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 249 | 20240408 | 152300 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 250 | 20240408 | 152200 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 251 | 20240408 | 152100 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 252 | 20240408 | 152000 | 28249748700 | 103500 | 103500 | 103500 | 103500 | 0 |
| 253 | 20240408 | 151900 | 28249748700 | 103500 | 103400 | 103500 | 103400 | 1512 |
| 254 | 20240408 | 151800 | 28093374200 | 103500 | 103500 | 103500 | 103400 | 988 |
| 255 | 20240408 | 151700 | 27991199800 | 103500 | 103500 | 103500 | 103400 | 884 |
| 256 | 20240408 | 151600 | 27899710700 | 103500 | 103600 | 103600 | 103400 | 844 |
| 257 | 20240408 | 151500 | 27812359300 | 103500 | 103600 | 103700 | 103400 | 2619 |
| 258 | 20240408 | 151400 | 27541280000 | 103600 | 103700 | 103700 | 103600 | 978 |
| 259 | 20240408 | 151300 | 27439914100 | 103700 | 103800 | 103800 | 103700 | 564 |
| 260 | 20240408 | 151200 | 27381421200 | 103800 | 103800 | 103800 | 103700 | 205 |
| 261 | 20240408 | 151100 | 27360153800 | 103800 | 103800 | 103800 | 103700 | 458 |
| 262 | 20240408 | 151000 | 27312643700 | 103700 | 103700 | 103800 | 103600 | 625 |
| 263 | 20240408 | 150900 | 27247784300 | 103800 | 103600 | 103800 | 103600 | 690 |
| 264 | 20240408 | 150800 | 27176253900 | 103600 | 103700 | 103700 | 103600 | 841 |
| 265 | 20240408 | 150700 | 27089093300 | 103700 | 103500 | 103700 | 103500 | 1322 |
| 266 | 20240408 | 150600 | 26952154900 | 103500 | 103600 | 103600 | 103400 | 3145 |
| 267 | 20240408 | 150500 | 26626776000 | 103500 | 103700 | 103800 | 103500 | 4018 |
| 268 | 20240408 | 150400 | 26210492800 | 103700 | 103700 | 103800 | 103700 | 1112 |
| 269 | 20240408 | 150300 | 26095165200 | 103700 | 103700 | 103800 | 103700 | 818 |
| 270 | 20240408 | 150200 | 26010332200 | 103700 | 103900 | 103900 | 103700 | 2040 |
| 271 | 20240408 | 150100 | 25798653800 | 103900 | 103900 | 103900 | 103800 | 787 |
| 272 | 20240408 | 150000 | 25716933700 | 103900 | 104000 | 104000 | 103800 | 679 |
| 273 | 20240408 | 145900 | 25646381800 | 103900 | 104000 | 104100 | 103900 | 544 |
| 274 | 20240408 | 145800 | 25589838900 | 104000 | 104100 | 104100 | 103900 | 573 |
| 275 | 20240408 | 145700 | 25530244700 | 104200 | 104300 | 104300 | 104100 | 298 |
| 276 | 20240408 | 145600 | 25499192600 | 104300 | 104100 | 104300 | 104000 | 177 |
| 277 | 20240408 | 145500 | 25480751600 | 103900 | 103900 | 104100 | 103900 | 1217 |
| 278 | 20240408 | 145400 | 25354182000 | 103900 | 103800 | 104000 | 103800 | 795 |
| 279 | 20240408 | 145300 | 25271582900 | 103900 | 103900 | 103900 | 103900 | 146 |
| 280 | 20240408 | 145200 | 25256413500 | 103900 | 103900 | 103900 | 103800 | 407 |
| 281 | 20240408 | 145100 | 25214138900 | 104000 | 103900 | 104000 | 103800 | 170 |
| 282 | 20240408 | 145000 | 25196472900 | 103900 | 104000 | 104000 | 103800 | 478 |
| 283 | 20240408 | 144900 | 25146806700 | 104000 | 103900 | 104000 | 103900 | 109 |
| 284 | 20240408 | 144800 | 25135472400 | 104000 | 104000 | 104000 | 103800 | 941 |
| 285 | 20240408 | 144700 | 25037672200 | 103900 | 104000 | 104300 | 103900 | 924 |
| 286 | 20240408 | 144600 | 24941604700 | 103900 | 104300 | 104300 | 103900 | 1508 |
| 287 | 20240408 | 144500 | 24784742800 | 104300 | 104300 | 104300 | 104100 | 434 |
| 288 | 20240408 | 144400 | 24739538300 | 104300 | 104400 | 104400 | 104300 | 399 |
| 289 | 20240408 | 144300 | 24697915300 | 104400 | 104500 | 104600 | 104400 | 468 |
| 290 | 20240408 | 144200 | 24649042800 | 104500 | 104600 | 104600 | 104400 | 551 |
| 291 | 20240408 | 144100 | 24591439400 | 104600 | 104600 | 104900 | 104500 | 630 |
| 292 | 20240408 | 144000 | 24525564400 | 104900 | 104600 | 104900 | 104500 | 336 |
| 293 | 20240408 | 143900 | 24490337600 | 104500 | 104400 | 104900 | 104300 | 1167 |
| 294 | 20240408 | 143800 | 24368147200 | 104400 | 104500 | 104500 | 104400 | 349 |
| 295 | 20240408 | 143700 | 24331702200 | 104500 | 104400 | 104500 | 104400 | 162 |
| 296 | 20240408 | 143600 | 24314786500 | 104500 | 104400 | 104500 | 104400 | 511 |
| 297 | 20240408 | 143500 | 24261427700 | 104400 | 104300 | 104400 | 104300 | 214 |
| 298 | 20240408 | 143400 | 24239095000 | 104300 | 104400 | 104400 | 104200 | 519 |
| 299 | 20240408 | 143300 | 24184971300 | 104400 | 104400 | 104400 | 104400 | 132 |
| 300 | 20240408 | 143200 | 24171190500 | 104200 | 104300 | 104300 | 104200 | 194 |
| 301 | 20240408 | 143100 | 24150957300 | 104300 | 104200 | 104300 | 104100 | 150 |
| 302 | 20240408 | 143000 | 24135330900 | 104200 | 104200 | 104200 | 104100 | 184 |
| 303 | 20240408 | 142900 | 24116158500 | 104200 | 104200 | 104200 | 104200 | 293 |
| 304 | 20240408 | 142800 | 24085627900 | 104200 | 104300 | 104300 | 104200 | 83 |
| 305 | 20240408 | 142700 | 24076977600 | 104300 | 104000 | 104300 | 104000 | 100 |
| 306 | 20240408 | 142600 | 24066553000 | 104200 | 103900 | 104200 | 103900 | 160 |
| 307 | 20240408 | 142500 | 24049900100 | 103900 | 104000 | 104000 | 103900 | 270 |
| 308 | 20240408 | 142400 | 24021831100 | 104000 | 103900 | 104000 | 103900 | 436 |
| 309 | 20240408 | 142300 | 23976510700 | 104000 | 104000 | 104000 | 103900 | 435 |
| 310 | 20240408 | 142200 | 23931313900 | 103900 | 104100 | 104100 | 103900 | 264 |
| 311 | 20240408 | 142100 | 23903852800 | 104100 | 104200 | 104200 | 104000 | 126 |
| 312 | 20240408 | 142000 | 23890741700 | 104000 | 104000 | 104200 | 103900 | 516 |
| 313 | 20240408 | 141900 | 23837080000 | 104000 | 104000 | 104100 | 104000 | 765 |
| 314 | 20240408 | 141800 | 23757515000 | 104000 | 104000 | 104000 | 103900 | 352 |
| 315 | 20240408 | 141700 | 23720931300 | 104000 | 103900 | 104000 | 103900 | 265 |
| 316 | 20240408 | 141600 | 23693382200 | 104000 | 104200 | 104200 | 104000 | 471 |
| 317 | 20240408 | 141500 | 23644375300 | 104200 | 104200 | 104200 | 104100 | 188 |
| 318 | 20240408 | 141400 | 23624797700 | 104100 | 104200 | 104200 | 104000 | 322 |
| 319 | 20240408 | 141300 | 23591281700 | 104100 | 104000 | 104300 | 104000 | 317 |
| 320 | 20240408 | 141200 | 23558252500 | 104200 | 104000 | 104200 | 103900 | 714 |
| 321 | 20240408 | 141100 | 23484002100 | 104000 | 104000 | 104200 | 104000 | 159 |
| 322 | 20240408 | 141000 | 23467465400 | 104000 | 103900 | 104000 | 103900 | 329 |
| 323 | 20240408 | 140900 | 23433275500 | 103900 | 104100 | 104200 | 103900 | 1623 |
| 324 | 20240408 | 140800 | 23264458600 | 104100 | 104200 | 104200 | 104100 | 41 |
| 325 | 20240408 | 140700 | 23260189600 | 104200 | 104100 | 104200 | 104000 | 721 |
| 326 | 20240408 | 140600 | 23185140000 | 104100 | 104200 | 104200 | 104100 | 357 |
| 327 | 20240408 | 140500 | 23147945800 | 104200 | 104300 | 104300 | 104200 | 171 |
| 328 | 20240408 | 140400 | 23130127400 | 104200 | 104400 | 104400 | 104200 | 128 |
| 329 | 20240408 | 140300 | 23116776400 | 104400 | 104300 | 104400 | 104200 | 212 |
| 330 | 20240408 | 140200 | 23094672800 | 104300 | 104300 | 104300 | 104200 | 269 |
| 331 | 20240408 | 140100 | 23066640300 | 104200 | 104300 | 104300 | 104200 | 196 |
| 332 | 20240408 | 140000 | 23046204300 | 104400 | 104500 | 104500 | 104300 | 283 |
| 333 | 20240408 | 135900 | 23016661900 | 104300 | 104500 | 104500 | 104300 | 490 |
| 334 | 20240408 | 135800 | 22965522100 | 104500 | 104500 | 104600 | 104500 | 154 |
| 335 | 20240408 | 135700 | 22949426700 | 104600 | 104600 | 104600 | 104500 | 146 |
| 336 | 20240408 | 135600 | 22934168300 | 104600 | 104800 | 104800 | 104500 | 35 |
| 337 | 20240408 | 135500 | 22930505700 | 104500 | 104800 | 104900 | 104500 | 808 |
| 338 | 20240408 | 135400 | 22845970700 | 104900 | 104900 | 105000 | 104800 | 826 |
| 339 | 20240408 | 135300 | 22759292200 | 104800 | 104500 | 104800 | 104500 | 591 |
| 340 | 20240408 | 135200 | 22697405000 | 104500 | 104400 | 104500 | 104400 | 264 |
| 341 | 20240408 | 135100 | 22669820300 | 104500 | 104500 | 104500 | 104400 | 333 |
| 342 | 20240408 | 135000 | 22635025600 | 104500 | 104600 | 104600 | 104500 | 236 |
| 343 | 20240408 | 134900 | 22610363000 | 104700 | 104600 | 104700 | 104600 | 16 |
| 344 | 20240408 | 134800 | 22608689300 | 104600 | 104900 | 104900 | 104600 | 186 |
| 345 | 20240408 | 134700 | 22589212200 | 104900 | 104900 | 104900 | 104800 | 457 |
| 346 | 20240408 | 134600 | 22541274900 | 104900 | 105000 | 105000 | 104800 | 467 |
| 347 | 20240408 | 134500 | 22492277900 | 105000 | 104900 | 105000 | 104800 | 723 |
| 348 | 20240408 | 134400 | 22416439200 | 104800 | 104700 | 105000 | 104600 | 1011 |
| 349 | 20240408 | 134300 | 22310418000 | 104700 | 104400 | 104900 | 104400 | 175 |
| 350 | 20240408 | 134200 | 22292078300 | 104900 | 104200 | 104900 | 104200 | 370 |
| 351 | 20240408 | 134100 | 22253412100 | 104200 | 104000 | 104200 | 104000 | 38 |
| 352 | 20240408 | 134000 | 22249455100 | 103900 | 103900 | 104200 | 103900 | 417 |
| 353 | 20240408 | 133900 | 22206125500 | 103900 | 103900 | 104000 | 103900 | 1454 |
| 354 | 20240408 | 133800 | 22055021400 | 103900 | 104100 | 104100 | 103900 | 923 |
| 355 | 20240408 | 133700 | 21959021700 | 104000 | 104300 | 104300 | 104000 | 28 |
| 356 | 20240408 | 133600 | 21956104600 | 104300 | 104200 | 104300 | 104000 | 555 |
| 357 | 20240408 | 133500 | 21898288600 | 104200 | 104200 | 104200 | 104100 | 103 |
| 358 | 20240408 | 133400 | 21887563300 | 104200 | 104200 | 104300 | 104000 | 189 |
| 359 | 20240408 | 133300 | 21867887900 | 104200 | 104200 | 104300 | 104200 | 645 |
| 360 | 20240408 | 133200 | 21800652200 | 104200 | 103900 | 104200 | 103900 | 143 |
| 361 | 20240408 | 133100 | 21785764800 | 103900 | 103800 | 104000 | 103800 | 145 |
| 362 | 20240408 | 133000 | 21770702600 | 103800 | 103700 | 103800 | 103600 | 464 |
| 363 | 20240408 | 132900 | 21722590900 | 103700 | 103700 | 103700 | 103600 | 584 |
| 364 | 20240408 | 132800 | 21662083400 | 103700 | 103700 | 103800 | 103600 | 1035 |
| 365 | 20240408 | 132700 | 21554761600 | 103700 | 103900 | 103900 | 103700 | 1075 |
| 366 | 20240408 | 132600 | 21443223100 | 103800 | 103800 | 103900 | 103700 | 385 |
| 367 | 20240408 | 132500 | 21403258400 | 103800 | 104200 | 104200 | 103700 | 6645 |
| 368 | 20240408 | 132400 | 20712492800 | 104200 | 104200 | 104200 | 104100 | 183 |
| 369 | 20240408 | 132300 | 20693436300 | 104100 | 104200 | 104200 | 104100 | 174 |
| 370 | 20240408 | 132200 | 20675312900 | 104200 | 104200 | 104200 | 104100 | 194 |
| 371 | 20240408 | 132100 | 20655106300 | 104100 | 104200 | 104200 | 104100 | 164 |
| 372 | 20240408 | 132000 | 20638021600 | 104200 | 104100 | 104200 | 104000 | 253 |
| 373 | 20240408 | 131900 | 20611687400 | 104100 | 104300 | 104300 | 104000 | 970 |
| 374 | 20240408 | 131800 | 20510782800 | 104200 | 104300 | 104400 | 104000 | 2226 |
| 375 | 20240408 | 131700 | 20278946700 | 104300 | 104200 | 104300 | 104200 | 781 |
| 376 | 20240408 | 131600 | 20197553500 | 104200 | 104400 | 104500 | 104200 | 814 |
| 377 | 20240408 | 131500 | 20112654200 | 104300 | 104400 | 104700 | 104300 | 224 |
| 378 | 20240408 | 131400 | 20089281000 | 104300 | 104400 | 104800 | 104300 | 535 |
| 379 | 20240408 | 131300 | 20033455500 | 104300 | 104700 | 104700 | 104300 | 2185 |
| 380 | 20240408 | 131200 | 19805308400 | 104700 | 104600 | 104700 | 104500 | 597 |
| 381 | 20240408 | 131100 | 19742872000 | 104500 | 104500 | 104500 | 104400 | 670 |
| 382 | 20240408 | 131000 | 19672891800 | 104500 | 104600 | 104600 | 104500 | 310 |
| 383 | 20240408 | 130900 | 19640496000 | 104500 | 104600 | 104600 | 104500 | 278 |
| 384 | 20240408 | 130800 | 19611443100 | 104600 | 104500 | 104600 | 104500 | 418 |
| 385 | 20240408 | 130700 | 19567759900 | 104500 | 104700 | 104700 | 104500 | 229 |
| 386 | 20240408 | 130600 | 19543820500 | 104600 | 104600 | 104700 | 104600 | 156 |
| 387 | 20240408 | 130500 | 19527502700 | 104500 | 104800 | 105000 | 104500 | 833 |
| 388 | 20240408 | 130400 | 19440275400 | 104900 | 104800 | 104900 | 104700 | 280 |
| 389 | 20240408 | 130300 | 19410930800 | 104700 | 104800 | 104800 | 104700 | 27 |
| 390 | 20240408 | 130200 | 19408103200 | 104700 | 104800 | 104800 | 104700 | 50 |
| 391 | 20240408 | 130100 | 19402865500 | 104800 | 104700 | 104800 | 104700 | 193 |
| 392 | 20240408 | 130000 | 19382646400 | 104800 | 105000 | 105000 | 104700 | 161 |
| 393 | 20240408 | 125900 | 19365777500 | 104800 | 104800 | 105000 | 104700 | 508 |
| 394 | 20240408 | 125800 | 19312556900 | 105100 | 104800 | 105100 | 104700 | 599 |
| 395 | 20240408 | 125700 | 19249647800 | 104800 | 104800 | 104800 | 104700 | 116 |
| 396 | 20240408 | 125600 | 19237492900 | 104800 | 104800 | 104800 | 104600 | 81 |
| 397 | 20240408 | 125500 | 19229015000 | 104600 | 104700 | 104700 | 104600 | 46 |
| 398 | 20240408 | 125400 | 19224201200 | 104600 | 104600 | 104700 | 104500 | 397 |
| 399 | 20240408 | 125300 | 19182678000 | 104600 | 104500 | 104600 | 104500 | 144 |
| 400 | 20240408 | 125200 | 19167617500 | 104500 | 104500 | 104500 | 104400 | 663 |
| 401 | 20240408 | 125100 | 19098382300 | 104600 | 104600 | 104600 | 104500 | 125 |
| 402 | 20240408 | 125000 | 19085317700 | 104600 | 104600 | 104600 | 104600 | 52 |
| 403 | 20240408 | 124900 | 19079878500 | 104500 | 104500 | 104500 | 104400 | 174 |
| 404 | 20240408 | 124800 | 19061707400 | 104500 | 104600 | 104600 | 104500 | 223 |
| 405 | 20240408 | 124700 | 19038401000 | 104800 | 104900 | 104900 | 104500 | 319 |
| 406 | 20240408 | 124600 | 19005033100 | 104600 | 104600 | 104600 | 104500 | 31 |
| 407 | 20240408 | 124500 | 19001790900 | 104600 | 104500 | 104600 | 104500 | 105 |
| 408 | 20240408 | 124400 | 18990815800 | 104500 | 104500 | 104500 | 104400 | 1263 |
| 409 | 20240408 | 124300 | 18858929100 | 104400 | 104500 | 104500 | 104400 | 426 |
| 410 | 20240408 | 124200 | 18814453500 | 104400 | 104500 | 104500 | 104400 | 302 |
| 411 | 20240408 | 124100 | 18782903200 | 104500 | 104500 | 104600 | 104400 | 417 |
| 412 | 20240408 | 124000 | 18739317700 | 104600 | 104800 | 104800 | 104500 | 515 |
| 413 | 20240408 | 123900 | 18685494200 | 104800 | 104700 | 104800 | 104500 | 1796 |
| 414 | 20240408 | 123800 | 18497739000 | 104600 | 104500 | 104800 | 104500 | 47 |
| 415 | 20240408 | 123700 | 18492816900 | 104500 | 104800 | 104800 | 104500 | 2393 |
| 416 | 20240408 | 123600 | 18242529100 | 104700 | 104700 | 104800 | 104600 | 239 |
| 417 | 20240408 | 123500 | 18217502500 | 104700 | 104700 | 104800 | 104600 | 83 |
| 418 | 20240408 | 123400 | 18208812500 | 104600 | 104800 | 104800 | 104600 | 358 |
| 419 | 20240408 | 123300 | 18171330500 | 104700 | 104900 | 105000 | 104700 | 2043 |
| 420 | 20240408 | 123200 | 17957218500 | 104900 | 105100 | 105100 | 104900 | 253 |
| 421 | 20240408 | 123100 | 17930653800 | 105000 | 105100 | 105100 | 105000 | 36 |
| 422 | 20240408 | 123000 | 17926872900 | 105000 | 105100 | 105100 | 105000 | 79 |
| 423 | 20240408 | 122900 | 17918576100 | 105000 | 105100 | 105100 | 105000 | 245 |
| 424 | 20240408 | 122800 | 17892846900 | 105200 | 105200 | 105200 | 105200 | 175 |
| 425 | 20240408 | 122700 | 17874436900 | 105200 | 105200 | 105200 | 105000 | 359 |
| 426 | 20240408 | 122600 | 17836701200 | 105200 | 105100 | 105200 | 105100 | 115 |
| 427 | 20240408 | 122500 | 17824613800 | 105100 | 105000 | 105100 | 105000 | 26 |
| 428 | 20240408 | 122400 | 17821882600 | 105000 | 105000 | 105100 | 105000 | 140 |
| 429 | 20240408 | 122300 | 17807181600 | 105000 | 105100 | 105200 | 105000 | 106 |
| 430 | 20240408 | 122200 | 17796049300 | 105200 | 105200 | 105200 | 105200 | 7 |
| 431 | 20240408 | 122100 | 17795312900 | 105300 | 105100 | 105300 | 105100 | 175 |
| 432 | 20240408 | 122000 | 17776904100 | 105100 | 105200 | 105200 | 105000 | 557 |
| 433 | 20240408 | 121900 | 17718407800 | 105100 | 105100 | 105200 | 105100 | 99 |
| 434 | 20240408 | 121800 | 17708002800 | 105100 | 105100 | 105200 | 105100 | 26 |
| 435 | 20240408 | 121700 | 17705269500 | 105100 | 105100 | 105100 | 105100 | 43 |
| 436 | 20240408 | 121600 | 17700750200 | 105100 | 105200 | 105200 | 105100 | 201 |
| 437 | 20240408 | 121500 | 17679618200 | 105200 | 105200 | 105200 | 105200 | 129 |
| 438 | 20240408 | 121400 | 17666047400 | 105200 | 105300 | 105300 | 105200 | 159 |
| 439 | 20240408 | 121300 | 17649316700 | 105200 | 105200 | 105300 | 105200 | 44 |
| 440 | 20240408 | 121200 | 17644687500 | 105200 | 105100 | 105200 | 105100 | 118 |
| 441 | 20240408 | 121100 | 17632279200 | 105200 | 105100 | 105200 | 105100 | 34 |
| 442 | 20240408 | 121000 | 17628702800 | 105000 | 105300 | 105500 | 105000 | 318 |
| 443 | 20240408 | 120900 | 17595203600 | 105300 | 105000 | 105300 | 105000 | 30 |
| 444 | 20240408 | 120800 | 17592048400 | 105100 | 105100 | 105300 | 104900 | 122 |
| 445 | 20240408 | 120700 | 17579213300 | 105000 | 104900 | 105000 | 104800 | 72 |
| 446 | 20240408 | 120600 | 17571661200 | 104900 | 104800 | 104900 | 104800 | 149 |
| 447 | 20240408 | 120500 | 17556035600 | 104800 | 104900 | 104900 | 104800 | 340 |
| 448 | 20240408 | 120400 | 17520376800 | 104800 | 105200 | 105200 | 104800 | 338 |
| 449 | 20240408 | 120300 | 17484923200 | 105300 | 104900 | 105400 | 104900 | 147 |
| 450 | 20240408 | 120200 | 17469496700 | 104800 | 105100 | 105400 | 104800 | 1984 |
| 451 | 20240408 | 120100 | 17261043000 | 105200 | 105200 | 105300 | 105100 | 421 |
| 452 | 20240408 | 120000 | 17216751600 | 105200 | 105400 | 105400 | 105200 | 97 |
| 453 | 20240408 | 115900 | 17206537700 | 105400 | 105300 | 105400 | 105300 | 251 |
| 454 | 20240408 | 115800 | 17180103300 | 105400 | 105600 | 105600 | 105200 | 359 |
| 455 | 20240408 | 115700 | 17142236100 | 105500 | 105900 | 105900 | 105500 | 988 |
| 456 | 20240408 | 115600 | 17037766300 | 105900 | 105700 | 106100 | 105700 | 1504 |
| 457 | 20240408 | 115500 | 16878373900 | 105700 | 105100 | 105700 | 105100 | 933 |
| 458 | 20240408 | 115400 | 16779901000 | 105200 | 105000 | 105200 | 104900 | 1361 |
| 459 | 20240408 | 115300 | 16636979000 | 104900 | 104900 | 105000 | 104800 | 522 |
| 460 | 20240408 | 115200 | 16582221200 | 104900 | 104700 | 104900 | 104700 | 470 |
| 461 | 20240408 | 115100 | 16532971700 | 104800 | 104800 | 104900 | 104700 | 92 |
| 462 | 20240408 | 115000 | 16523330200 | 104800 | 104900 | 104900 | 104800 | 372 |
| 463 | 20240408 | 114900 | 16484332200 | 104900 | 104900 | 104900 | 104800 | 166 |
| 464 | 20240408 | 114800 | 16466932600 | 104800 | 104900 | 104900 | 104800 | 228 |
| 465 | 20240408 | 114700 | 16443029700 | 104800 | 104900 | 104900 | 104800 | 103 |
| 466 | 20240408 | 114600 | 16432225600 | 104900 | 104800 | 104900 | 104800 | 120 |
| 467 | 20240408 | 114500 | 16419648600 | 104900 | 104900 | 104900 | 104800 | 119 |
| 468 | 20240408 | 114400 | 16407172400 | 104900 | 104900 | 104900 | 104800 | 150 |
| 469 | 20240408 | 114300 | 16391438000 | 104900 | 104800 | 104900 | 104800 | 284 |
| 470 | 20240408 | 114200 | 16361658300 | 104900 | 104800 | 104900 | 104700 | 186 |
| 471 | 20240408 | 114100 | 16342166100 | 104800 | 104800 | 104800 | 104700 | 125 |
| 472 | 20240408 | 114000 | 16329068600 | 104700 | 104500 | 104700 | 104500 | 176 |
| 473 | 20240408 | 113900 | 16310660600 | 104600 | 104600 | 104600 | 104500 | 607 |
| 474 | 20240408 | 113800 | 16247194800 | 104500 | 104500 | 104600 | 104500 | 240 |
| 475 | 20240408 | 113700 | 16222103100 | 104500 | 104600 | 104600 | 104500 | 195 |
| 476 | 20240408 | 113600 | 16201719100 | 104600 | 104600 | 104600 | 104500 | 442 |
| 477 | 20240408 | 113500 | 16155513400 | 104600 | 104600 | 104600 | 104500 | 501 |
| 478 | 20240408 | 113400 | 16103118900 | 104600 | 104600 | 104600 | 104600 | 245 |
| 479 | 20240408 | 113300 | 16077491900 | 104600 | 104700 | 104700 | 104600 | 783 |
| 480 | 20240408 | 113200 | 15995581400 | 104700 | 104700 | 104700 | 104600 | 353 |
| 481 | 20240408 | 113100 | 15958639500 | 104700 | 104800 | 104800 | 104700 | 371 |
| 482 | 20240408 | 113000 | 15919794600 | 104900 | 105000 | 105000 | 104700 | 817 |
| 483 | 20240408 | 112900 | 15834170700 | 105000 | 104900 | 105000 | 104900 | 212 |
| 484 | 20240408 | 112800 | 15811918600 | 105000 | 105000 | 105000 | 104900 | 51 |
| 485 | 20240408 | 112700 | 15806566600 | 105000 | 104900 | 105000 | 104900 | 165 |
| 486 | 20240408 | 112600 | 15789252600 | 105000 | 105000 | 105000 | 104900 | 261 |
| 487 | 20240408 | 112500 | 15761848100 | 105000 | 105000 | 105000 | 104900 | 128 |
| 488 | 20240408 | 112400 | 15748415700 | 105000 | 104900 | 105000 | 104900 | 236 |
| 489 | 20240408 | 112300 | 15723638300 | 104900 | 104900 | 104900 | 104800 | 157 |
| 490 | 20240408 | 112200 | 15707170600 | 104900 | 104800 | 104900 | 104800 | 128 |
| 491 | 20240408 | 112100 | 15693755600 | 104800 | 104800 | 104800 | 104800 | 198 |
| 492 | 20240408 | 112000 | 15673005200 | 104900 | 104900 | 104900 | 104800 | 169 |
| 493 | 20240408 | 111900 | 15655283500 | 104900 | 104900 | 104900 | 104800 | 55 |
| 494 | 20240408 | 111800 | 15649514500 | 104900 | 104800 | 104900 | 104800 | 108 |
| 495 | 20240408 | 111700 | 15638195100 | 104800 | 104800 | 104800 | 104700 | 263 |
| 496 | 20240408 | 111600 | 15610634200 | 104600 | 104600 | 104600 | 104600 | 213 |
| 497 | 20240408 | 111500 | 15588354400 | 104600 | 104700 | 104800 | 104600 | 57 |
| 498 | 20240408 | 111400 | 15582388000 | 104800 | 104600 | 104800 | 104500 | 36 |
| 499 | 20240408 | 111300 | 15578621500 | 104600 | 104700 | 104700 | 104400 | 359 |
| 500 | 20240408 | 111200 | 15541111500 | 104500 | 104700 | 104800 | 104500 | 639 |
| 501 | 20240408 | 111100 | 15474291500 | 104700 | 104800 | 104800 | 104700 | 148 |
| 502 | 20240408 | 111000 | 15458785700 | 104800 | 104800 | 104900 | 104800 | 309 |
| 503 | 20240408 | 110900 | 15426396300 | 104900 | 104800 | 104900 | 104800 | 278 |
| 504 | 20240408 | 110800 | 15397261600 | 104900 | 104900 | 104900 | 104800 | 41 |
| 505 | 20240408 | 110700 | 15392964000 | 104900 | 104700 | 104900 | 104600 | 369 |
| 506 | 20240408 | 110600 | 15354328100 | 104700 | 104600 | 104700 | 104600 | 614 |
| 507 | 20240408 | 110500 | 15290094000 | 104600 | 104600 | 104700 | 104600 | 200 |
| 508 | 20240408 | 110400 | 15269168500 | 104500 | 104500 | 104600 | 104400 | 1514 |
| 509 | 20240408 | 110300 | 15110950000 | 104500 | 104600 | 104600 | 104400 | 2071 |
| 510 | 20240408 | 110200 | 14894550600 | 104500 | 104700 | 104700 | 104500 | 307 |
| 511 | 20240408 | 110100 | 14862442100 | 104600 | 104600 | 104700 | 104600 | 732 |
| 512 | 20240408 | 110000 | 14785865000 | 104700 | 104700 | 104700 | 104600 | 605 |
| 513 | 20240408 | 105900 | 14722568500 | 104600 | 104700 | 104700 | 104600 | 699 |
| 514 | 20240408 | 105800 | 14649439800 | 104700 | 104800 | 104800 | 104700 | 1942 |
| 515 | 20240408 | 105700 | 14446056000 | 104900 | 104800 | 105000 | 104800 | 112 |
| 516 | 20240408 | 105600 | 14434313300 | 104900 | 104900 | 104900 | 104800 | 100 |
| 517 | 20240408 | 105500 | 14423831000 | 104800 | 104800 | 104900 | 104800 | 1178 |
| 518 | 20240408 | 105400 | 14300373800 | 104800 | 104800 | 104900 | 104800 | 125 |
| 519 | 20240408 | 105300 | 14287272300 | 104800 | 104900 | 105000 | 104800 | 711 |
| 520 | 20240408 | 105200 | 14212688400 | 105000 | 105000 | 105000 | 104900 | 228 |
| 521 | 20240408 | 105100 | 14188751900 | 105000 | 104900 | 105000 | 104900 | 104 |
| 522 | 20240408 | 105000 | 14177842200 | 104900 | 104900 | 104900 | 104800 | 133 |
| 523 | 20240408 | 104900 | 14163890600 | 104900 | 105000 | 105000 | 104800 | 385 |
| 524 | 20240408 | 104800 | 14123496100 | 104900 | 104800 | 105000 | 104800 | 391 |
| 525 | 20240408 | 104700 | 14082480600 | 104900 | 104800 | 104900 | 104800 | 279 |
| 526 | 20240408 | 104600 | 14053219800 | 104900 | 104800 | 105000 | 104800 | 426 |
| 527 | 20240408 | 104500 | 14008566600 | 104800 | 104900 | 105000 | 104800 | 1132 |
| 528 | 20240408 | 104400 | 13889856000 | 105000 | 105000 | 105000 | 104900 | 441 |
| 529 | 20240408 | 104300 | 13843589300 | 105000 | 104900 | 105000 | 104900 | 175 |
| 530 | 20240408 | 104200 | 13825220400 | 104900 | 105000 | 105100 | 104800 | 3422 |
| 531 | 20240408 | 104100 | 13466278800 | 105000 | 105200 | 105300 | 105000 | 1160 |
| 532 | 20240408 | 104000 | 13344373600 | 105300 | 105300 | 105300 | 105200 | 34 |
| 533 | 20240408 | 103900 | 13340794500 | 105200 | 105300 | 105400 | 105200 | 474 |
| 534 | 20240408 | 103800 | 13290882700 | 105400 | 105400 | 105500 | 105300 | 320 |
| 535 | 20240408 | 103700 | 13257165700 | 105500 | 105500 | 105500 | 105400 | 58 |
| 536 | 20240408 | 103600 | 13251046800 | 105500 | 105500 | 105500 | 105400 | 252 |
| 537 | 20240408 | 103500 | 13224469700 | 105400 | 105400 | 105400 | 105300 | 116 |
| 538 | 20240408 | 103400 | 13212246800 | 105400 | 105300 | 105400 | 105200 | 777 |
| 539 | 20240408 | 103300 | 13130473100 | 105300 | 105200 | 105300 | 105200 | 1143 |
| 540 | 20240408 | 103200 | 13010119300 | 105200 | 105200 | 105300 | 105100 | 539 |
| 541 | 20240408 | 103100 | 12953446700 | 105200 | 105200 | 105300 | 105100 | 410 |
| 542 | 20240408 | 103000 | 12910348500 | 105300 | 105300 | 105300 | 105200 | 91 |
| 543 | 20240408 | 102900 | 12900772600 | 105300 | 105200 | 105300 | 105200 | 146 |
| 544 | 20240408 | 102800 | 12885400200 | 105200 | 105300 | 105400 | 105200 | 385 |
| 545 | 20240408 | 102700 | 12844886300 | 105300 | 105200 | 105400 | 105200 | 151 |
| 546 | 20240408 | 102600 | 12828999800 | 105200 | 105200 | 105200 | 105200 | 36 |
| 547 | 20240408 | 102500 | 12825212600 | 105200 | 105200 | 105200 | 105100 | 209 |
| 548 | 20240408 | 102400 | 12803229600 | 105100 | 105400 | 105400 | 105100 | 699 |
| 549 | 20240408 | 102300 | 12729693700 | 105300 | 105200 | 105300 | 105200 | 135 |
| 550 | 20240408 | 102200 | 12715482500 | 105200 | 105200 | 105200 | 105100 | 262 |
| 551 | 20240408 | 102100 | 12687921000 | 105100 | 105100 | 105200 | 105100 | 229 |
| 552 | 20240408 | 102000 | 12663851600 | 105100 | 105000 | 105400 | 105000 | 755 |
| 553 | 20240408 | 101900 | 12584521500 | 105100 | 105000 | 105100 | 105000 | 240 |
| 554 | 20240408 | 101800 | 12559318000 | 105000 | 105000 | 105100 | 105000 | 389 |
| 555 | 20240408 | 101700 | 12518454400 | 105000 | 105100 | 105400 | 104900 | 2630 |
| 556 | 20240408 | 101600 | 12242306900 | 105100 | 105300 | 105300 | 105100 | 821 |
| 557 | 20240408 | 101500 | 12156014300 | 105400 | 105400 | 105500 | 105100 | 330 |
| 558 | 20240408 | 101400 | 12121271000 | 105100 | 105300 | 105300 | 105000 | 952 |
| 559 | 20240408 | 101300 | 12021139000 | 105300 | 105700 | 105800 | 105300 | 865 |
| 560 | 20240408 | 101200 | 11929881700 | 105700 | 105800 | 105800 | 105600 | 1286 |
| 561 | 20240408 | 101100 | 11793960000 | 105800 | 105800 | 105900 | 105700 | 360 |
| 562 | 20240408 | 101000 | 11755869400 | 105700 | 105600 | 105700 | 105600 | 494 |
| 563 | 20240408 | 100900 | 11703688800 | 105600 | 105300 | 105600 | 105300 | 866 |
| 564 | 20240408 | 100800 | 11612323200 | 105300 | 105200 | 105400 | 105200 | 232 |
| 565 | 20240408 | 100700 | 11587910000 | 105200 | 105200 | 105300 | 105200 | 452 |
| 566 | 20240408 | 100600 | 11540324300 | 105200 | 105300 | 105300 | 105200 | 465 |
| 567 | 20240408 | 100500 | 11491404000 | 105300 | 105400 | 105500 | 105200 | 303 |
| 568 | 20240408 | 100400 | 11459469500 | 105500 | 105400 | 105500 | 105400 | 135 |
| 569 | 20240408 | 100300 | 11445237100 | 105400 | 105400 | 105500 | 105200 | 517 |
| 570 | 20240408 | 100200 | 11390805400 | 105500 | 105200 | 105500 | 105200 | 1033 |
| 571 | 20240408 | 100100 | 11281923800 | 105300 | 105300 | 105400 | 105200 | 321 |
| 572 | 20240408 | 100000 | 11248128500 | 105300 | 105400 | 105500 | 105100 | 385 |
| 573 | 20240408 | 095900 | 11207600700 | 105400 | 105100 | 105400 | 105000 | 595 |
| 574 | 20240408 | 095800 | 11145024900 | 105100 | 105200 | 105200 | 105000 | 161 |
| 575 | 20240408 | 095700 | 11128110200 | 105100 | 105000 | 105100 | 105000 | 384 |
| 576 | 20240408 | 095600 | 11087785500 | 105000 | 105100 | 105100 | 105000 | 1013 |
| 577 | 20240408 | 095500 | 10981419400 | 105000 | 105100 | 105200 | 105000 | 1111 |
| 578 | 20240408 | 095400 | 10864726600 | 105200 | 105100 | 105200 | 105000 | 769 |
| 579 | 20240408 | 095300 | 10783929400 | 105200 | 105300 | 105300 | 105100 | 378 |
| 580 | 20240408 | 095200 | 10744180600 | 105300 | 105100 | 105300 | 105100 | 170 |
| 581 | 20240408 | 095100 | 10726295500 | 105100 | 105200 | 105300 | 105100 | 102 |
| 582 | 20240408 | 095000 | 10715564900 | 105200 | 105200 | 105200 | 105000 | 1915 |
| 583 | 20240408 | 094900 | 10514442000 | 105200 | 105300 | 105400 | 105200 | 1034 |
| 584 | 20240408 | 094800 | 10405646700 | 105200 | 105500 | 105500 | 105200 | 639 |
| 585 | 20240408 | 094700 | 10338349900 | 105500 | 105200 | 105500 | 105200 | 536 |
| 586 | 20240408 | 094600 | 10281901600 | 105200 | 105200 | 105300 | 105100 | 741 |
| 587 | 20240408 | 094500 | 10203985400 | 105200 | 105600 | 105600 | 105200 | 360 |
| 588 | 20240408 | 094400 | 10166051100 | 105500 | 105700 | 105800 | 105500 | 479 |
| 589 | 20240408 | 094300 | 10115432300 | 105700 | 105600 | 105700 | 105300 | 275 |
| 590 | 20240408 | 094200 | 10086408600 | 105600 | 105000 | 105700 | 105000 | 368 |
| 591 | 20240408 | 094100 | 10047668000 | 105000 | 105000 | 105300 | 104900 | 1385 |
| 592 | 20240408 | 094000 | 9902152300 | 105100 | 105200 | 105200 | 105000 | 1249 |
| 593 | 20240408 | 093900 | 9770953200 | 105200 | 105200 | 105200 | 105000 | 904 |
| 594 | 20240408 | 093800 | 9675917300 | 105200 | 105300 | 105400 | 105200 | 608 |
| 595 | 20240408 | 093700 | 9611902000 | 105300 | 104900 | 105400 | 104800 | 4075 |
| 596 | 20240408 | 093600 | 9184136800 | 104900 | 105400 | 105400 | 104800 | 2128 |
| 597 | 20240408 | 093500 | 8960685600 | 105400 | 105700 | 106000 | 105000 | 10736 |
| 598 | 20240408 | 093400 | 7830194200 | 105700 | 105700 | 105800 | 105600 | 535 |
| 599 | 20240408 | 093300 | 7773637800 | 105700 | 105600 | 105800 | 105600 | 818 |
| 600 | 20240408 | 093200 | 7687188900 | 105700 | 105700 | 105700 | 105600 | 419 |
| 601 | 20240408 | 093100 | 7642932300 | 105700 | 105800 | 105800 | 105600 | 408 |
| 602 | 20240408 | 093000 | 7599835500 | 105800 | 105900 | 106000 | 105500 | 2786 |
| 603 | 20240408 | 092900 | 7305333900 | 105900 | 106000 | 106100 | 105900 | 666 |
| 604 | 20240408 | 092800 | 7234729100 | 106000 | 106100 | 106100 | 105900 | 655 |
| 605 | 20240408 | 092700 | 7165288900 | 106100 | 105800 | 106100 | 105800 | 299 |
| 606 | 20240408 | 092600 | 7133599900 | 105800 | 105700 | 106100 | 105600 | 1413 |
| 607 | 20240408 | 092500 | 6984108300 | 105600 | 105700 | 105800 | 105600 | 1026 |
| 608 | 20240408 | 092400 | 6875713700 | 105700 | 105800 | 105900 | 105700 | 367 |
| 609 | 20240408 | 092300 | 6836889500 | 105900 | 105600 | 105900 | 105600 | 938 |
| 610 | 20240408 | 092200 | 6737729700 | 105600 | 105800 | 105800 | 105600 | 2669 |
| 611 | 20240408 | 092100 | 6455755900 | 105800 | 105800 | 105900 | 105700 | 887 |
| 612 | 20240408 | 092000 | 6361961500 | 105700 | 105900 | 106000 | 105700 | 1140 |
| 613 | 20240408 | 091900 | 6241313200 | 105900 | 105700 | 106200 | 105600 | 3038 |
| 614 | 20240408 | 091800 | 5919855900 | 105700 | 105800 | 105800 | 105700 | 1336 |
| 615 | 20240408 | 091700 | 5778603000 | 105800 | 106100 | 106100 | 105700 | 1184 |
| 616 | 20240408 | 091600 | 5653253900 | 106100 | 105700 | 106200 | 105500 | 956 |
| 617 | 20240408 | 091500 | 5552052200 | 105500 | 106200 | 106300 | 105500 | 1388 |
| 618 | 20240408 | 091400 | 5405251700 | 106000 | 106000 | 106400 | 105800 | 970 |
| 619 | 20240408 | 091300 | 5302454000 | 105800 | 106200 | 106900 | 105600 | 1176 |
| 620 | 20240408 | 091200 | 5177549400 | 106800 | 105600 | 106900 | 105400 | 2190 |
| 621 | 20240408 | 091100 | 4945171900 | 105500 | 106000 | 106000 | 105400 | 3097 |
| 622 | 20240408 | 091000 | 4618057100 | 106100 | 106600 | 106600 | 105900 | 3118 |
| 623 | 20240408 | 090900 | 4286801200 | 106500 | 106200 | 106800 | 106200 | 1724 |
| 624 | 20240408 | 090800 | 4103179700 | 106200 | 106400 | 106400 | 106000 | 2650 |
| 625 | 20240408 | 090700 | 3821953500 | 106400 | 106900 | 106900 | 106400 | 3001 |
| 626 | 20240408 | 090600 | 3502067000 | 106900 | 107300 | 107600 | 106700 | 3224 |
| 627 | 20240408 | 090500 | 3156937600 | 107000 | 107500 | 107500 | 106600 | 4576 |
| 628 | 20240408 | 090400 | 2667324400 | 107600 | 108200 | 108200 | 107400 | 5125 |
| 629 | 20240408 | 090300 | 2115234700 | 108100 | 108700 | 108700 | 108100 | 1953 |
| 630 | 20240408 | 090200 | 1903530900 | 108500 | 108800 | 108800 | 108400 | 3223 |
| 631 | 20240408 | 090100 | 1553776600 | 108900 | 109300 | 109600 | 108700 | 5015 |
| 632 | 20240408 | 090000 | 1006225500 | 109300 | 107700 | 109300 | 107700 | 9141 |