34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 3 | 20240409 | 184700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 4 | 20240409 | 184600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 5 | 20240409 | 184500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 6 | 20240409 | 184400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 7 | 20240409 | 184300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 8 | 20240409 | 184200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 9 | 20240409 | 184100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 10 | 20240409 | 184000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 11 | 20240409 | 183900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 12 | 20240409 | 183800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 13 | 20240409 | 183700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 14 | 20240409 | 183600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 15 | 20240409 | 183500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 16 | 20240409 | 183400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 17 | 20240409 | 183300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 18 | 20240409 | 183200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 19 | 20240409 | 183100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 20 | 20240409 | 183000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 21 | 20240409 | 182900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 22 | 20240409 | 182800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 23 | 20240409 | 182700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 24 | 20240409 | 182600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 25 | 20240409 | 182500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 26 | 20240409 | 182400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 27 | 20240409 | 182300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 28 | 20240409 | 182200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 29 | 20240409 | 182100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 30 | 20240409 | 182000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 31 | 20240409 | 181900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 32 | 20240409 | 181800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 33 | 20240409 | 181700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 34 | 20240409 | 181600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 35 | 20240409 | 181500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 36 | 20240409 | 181400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 37 | 20240409 | 181300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 38 | 20240409 | 181200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 39 | 20240409 | 181100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 40 | 20240409 | 181000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 41 | 20240409 | 180900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 42 | 20240409 | 180800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 43 | 20240409 | 180700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 44 | 20240409 | 180600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 45 | 20240409 | 180500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 46 | 20240409 | 180400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 47 | 20240409 | 180300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 48 | 20240409 | 180200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 49 | 20240409 | 180100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 50 | 20240409 | 180000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 51 | 20240409 | 175900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 52 | 20240409 | 175800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 53 | 20240409 | 175700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 54 | 20240409 | 175600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 55 | 20240409 | 175500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 56 | 20240409 | 175400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 57 | 20240409 | 175300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 58 | 20240409 | 175200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 59 | 20240409 | 175100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 60 | 20240409 | 175000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 61 | 20240409 | 174900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 62 | 20240409 | 174800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 63 | 20240409 | 174700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 64 | 20240409 | 174600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 65 | 20240409 | 174500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 66 | 20240409 | 174400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 67 | 20240409 | 174300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 68 | 20240409 | 174200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 69 | 20240409 | 174100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 70 | 20240409 | 174000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 71 | 20240409 | 173900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 72 | 20240409 | 173800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 73 | 20240409 | 173700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 74 | 20240409 | 173600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 75 | 20240409 | 173500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 76 | 20240409 | 173400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 77 | 20240409 | 173300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 78 | 20240409 | 173200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 79 | 20240409 | 173100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 80 | 20240409 | 173000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 81 | 20240409 | 172900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 82 | 20240409 | 172800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 83 | 20240409 | 172700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 84 | 20240409 | 172600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 85 | 20240409 | 172500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 86 | 20240409 | 172400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 87 | 20240409 | 172300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 88 | 20240409 | 172200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 89 | 20240409 | 172100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 90 | 20240409 | 172000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 91 | 20240409 | 171900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 92 | 20240409 | 171800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 93 | 20240409 | 171700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 94 | 20240409 | 171600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 95 | 20240409 | 171500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 96 | 20240409 | 171400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 97 | 20240409 | 171300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 98 | 20240409 | 171200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 99 | 20240409 | 171100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 100 | 20240409 | 171000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 101 | 20240409 | 170900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 102 | 20240409 | 170800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 103 | 20240409 | 170700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 104 | 20240409 | 170600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 105 | 20240409 | 170500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 106 | 20240409 | 170400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 107 | 20240409 | 170300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 108 | 20240409 | 170200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 109 | 20240409 | 170100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 110 | 20240409 | 170000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 111 | 20240409 | 165900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 112 | 20240409 | 165800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 113 | 20240409 | 165700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 114 | 20240409 | 165600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 115 | 20240409 | 165500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 116 | 20240409 | 165400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 117 | 20240409 | 165300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 118 | 20240409 | 165200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 119 | 20240409 | 165100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 120 | 20240409 | 165000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 121 | 20240409 | 164900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 122 | 20240409 | 164800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 123 | 20240409 | 164700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 124 | 20240409 | 164600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 125 | 20240409 | 164500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 126 | 20240409 | 164400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 127 | 20240409 | 164300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 128 | 20240409 | 164200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 129 | 20240409 | 164100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 130 | 20240409 | 164000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 131 | 20240409 | 163900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 132 | 20240409 | 163800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 133 | 20240409 | 163700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 134 | 20240409 | 163600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 135 | 20240409 | 163500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 136 | 20240409 | 163400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 137 | 20240409 | 163300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 138 | 20240409 | 163200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 139 | 20240409 | 163100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 140 | 20240409 | 163000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 141 | 20240409 | 162900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 142 | 20240409 | 162800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 143 | 20240409 | 162700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 144 | 20240409 | 162600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 145 | 20240409 | 162500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 146 | 20240409 | 162400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 147 | 20240409 | 162300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 148 | 20240409 | 162200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 149 | 20240409 | 162100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 150 | 20240409 | 162000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 151 | 20240409 | 161900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 152 | 20240409 | 161800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 153 | 20240409 | 161700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 154 | 20240409 | 161600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 155 | 20240409 | 161500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 156 | 20240409 | 161400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 157 | 20240409 | 161300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 158 | 20240409 | 161200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 159 | 20240409 | 161100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 160 | 20240409 | 161000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 161 | 20240409 | 160900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 162 | 20240409 | 160800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 163 | 20240409 | 160700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 164 | 20240409 | 160600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 165 | 20240409 | 160500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 166 | 20240409 | 160400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 167 | 20240409 | 160300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 168 | 20240409 | 160200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 169 | 20240409 | 160100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 170 | 20240409 | 160000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 171 | 20240409 | 155900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 172 | 20240409 | 155800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 173 | 20240409 | 155700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 174 | 20240409 | 155600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 175 | 20240409 | 155500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 176 | 20240409 | 155400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 177 | 20240409 | 155300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 178 | 20240409 | 155200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 179 | 20240409 | 155100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 180 | 20240409 | 155000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 181 | 20240409 | 154900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 182 | 20240409 | 154800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 183 | 20240409 | 154700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 184 | 20240409 | 154600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 185 | 20240409 | 154500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 186 | 20240409 | 154400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 187 | 20240409 | 154300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 188 | 20240409 | 154200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 189 | 20240409 | 154100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 190 | 20240409 | 154000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 191 | 20240409 | 153900 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 192 | 20240409 | 153800 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 193 | 20240409 | 153700 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 194 | 20240409 | 153600 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 195 | 20240409 | 153500 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 196 | 20240409 | 153400 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 197 | 20240409 | 153300 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 198 | 20240409 | 153200 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 199 | 20240409 | 153100 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 0 |
| 200 | 20240409 | 153000 | 72860009600 | 157300 | 157300 | 157300 | 157300 | 14528 |
| 201 | 20240409 | 152900 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 202 | 20240409 | 152800 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 203 | 20240409 | 152700 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 204 | 20240409 | 152600 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 205 | 20240409 | 152500 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 206 | 20240409 | 152400 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 207 | 20240409 | 152300 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 208 | 20240409 | 152200 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 209 | 20240409 | 152100 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 210 | 20240409 | 152000 | 70574755200 | 157300 | 157300 | 157300 | 157300 | 0 |
| 211 | 20240409 | 151900 | 70574755200 | 157300 | 157300 | 157400 | 157200 | 1113 |
| 212 | 20240409 | 151800 | 70399661100 | 157300 | 157400 | 157400 | 157200 | 2615 |
| 213 | 20240409 | 151700 | 69988375500 | 157400 | 157400 | 157400 | 157300 | 732 |
| 214 | 20240409 | 151600 | 69873167800 | 157400 | 157400 | 157400 | 157300 | 826 |
| 215 | 20240409 | 151500 | 69743181900 | 157400 | 157200 | 157400 | 157200 | 630 |
| 216 | 20240409 | 151400 | 69644069900 | 157300 | 157300 | 157400 | 157200 | 942 |
| 217 | 20240409 | 151300 | 69495899000 | 157400 | 157400 | 157400 | 157100 | 1070 |
| 218 | 20240409 | 151200 | 69327646400 | 157400 | 157300 | 157400 | 157200 | 1077 |
| 219 | 20240409 | 151100 | 69158196700 | 157200 | 157400 | 157400 | 157200 | 1186 |
| 220 | 20240409 | 151000 | 68971684800 | 157400 | 157500 | 157500 | 157300 | 790 |
| 221 | 20240409 | 150900 | 68847315500 | 157500 | 157500 | 157500 | 157400 | 727 |
| 222 | 20240409 | 150800 | 68732833400 | 157500 | 157200 | 157500 | 157200 | 477 |
| 223 | 20240409 | 150700 | 68657778400 | 157200 | 157400 | 157400 | 157200 | 1373 |
| 224 | 20240409 | 150600 | 68441735200 | 157300 | 157300 | 157400 | 157200 | 914 |
| 225 | 20240409 | 150500 | 68297970400 | 157300 | 157400 | 157400 | 157300 | 963 |
| 226 | 20240409 | 150400 | 68146450700 | 157400 | 157400 | 157500 | 157300 | 814 |
| 227 | 20240409 | 150300 | 68018322300 | 157500 | 157600 | 157600 | 157300 | 1660 |
| 228 | 20240409 | 150200 | 67756950800 | 157600 | 157500 | 157600 | 157400 | 1264 |
| 229 | 20240409 | 150100 | 67557839500 | 157500 | 157500 | 157500 | 157400 | 1123 |
| 230 | 20240409 | 150000 | 67380977200 | 157500 | 157300 | 157500 | 157300 | 1133 |
| 231 | 20240409 | 145900 | 67202626300 | 157400 | 157500 | 157500 | 157300 | 1077 |
| 232 | 20240409 | 145800 | 67033070200 | 157500 | 157400 | 157500 | 157300 | 896 |
| 233 | 20240409 | 145700 | 66892005500 | 157500 | 157400 | 157500 | 157200 | 1775 |
| 234 | 20240409 | 145600 | 66612773700 | 157200 | 157400 | 157500 | 157200 | 1134 |
| 235 | 20240409 | 145500 | 66434293500 | 157400 | 157300 | 157500 | 157300 | 1026 |
| 236 | 20240409 | 145400 | 66272816300 | 157500 | 157300 | 157500 | 157300 | 1331 |
| 237 | 20240409 | 145300 | 66063282100 | 157400 | 157400 | 157500 | 157300 | 988 |
| 238 | 20240409 | 145200 | 65907728800 | 157400 | 157300 | 157500 | 157300 | 1130 |
| 239 | 20240409 | 145100 | 65729850700 | 157300 | 157200 | 157500 | 157200 | 582 |
| 240 | 20240409 | 145000 | 65638245200 | 157400 | 157100 | 157400 | 157100 | 1288 |
| 241 | 20240409 | 144900 | 65435737400 | 157200 | 157300 | 157300 | 157100 | 1375 |
| 242 | 20240409 | 144800 | 65219562700 | 157300 | 157100 | 157300 | 157100 | 741 |
| 243 | 20240409 | 144700 | 65103065400 | 157200 | 157200 | 157300 | 157100 | 748 |
| 244 | 20240409 | 144600 | 64985494200 | 157300 | 157100 | 157300 | 156900 | 773 |
| 245 | 20240409 | 144500 | 64864019800 | 157000 | 157100 | 157300 | 157000 | 933 |
| 246 | 20240409 | 144400 | 64717409400 | 157100 | 157200 | 157400 | 156900 | 2910 |
| 247 | 20240409 | 144300 | 64260167200 | 157200 | 157300 | 157500 | 157200 | 1009 |
| 248 | 20240409 | 144200 | 64101413500 | 157200 | 157200 | 157400 | 157100 | 848 |
| 249 | 20240409 | 144100 | 63968063100 | 157200 | 157200 | 157400 | 157100 | 870 |
| 250 | 20240409 | 144000 | 63831253500 | 157200 | 157200 | 157300 | 157100 | 734 |
| 251 | 20240409 | 143900 | 63715853400 | 157200 | 157100 | 157400 | 157100 | 709 |
| 252 | 20240409 | 143800 | 63604346900 | 157100 | 157500 | 157600 | 157100 | 2345 |
| 253 | 20240409 | 143700 | 63235458900 | 157600 | 157500 | 157600 | 157500 | 822 |
| 254 | 20240409 | 143600 | 63105952300 | 157400 | 157600 | 157600 | 157400 | 772 |
| 255 | 20240409 | 143500 | 62984328100 | 157600 | 157700 | 157700 | 157400 | 1545 |
| 256 | 20240409 | 143400 | 62740839200 | 157700 | 157600 | 157700 | 157500 | 999 |
| 257 | 20240409 | 143300 | 62583397400 | 157600 | 157400 | 157600 | 157400 | 913 |
| 258 | 20240409 | 143200 | 62439513900 | 157600 | 157400 | 157600 | 157400 | 660 |
| 259 | 20240409 | 143100 | 62335557900 | 157400 | 157500 | 157500 | 157300 | 1205 |
| 260 | 20240409 | 143000 | 62145873400 | 157500 | 157300 | 157500 | 157300 | 505 |
| 261 | 20240409 | 142900 | 62066343100 | 157400 | 157300 | 157500 | 157300 | 844 |
| 262 | 20240409 | 142800 | 61933483300 | 157400 | 157300 | 157400 | 157200 | 737 |
| 263 | 20240409 | 142700 | 61817503700 | 157300 | 157500 | 157600 | 157200 | 1227 |
| 264 | 20240409 | 142600 | 61624319800 | 157500 | 157400 | 157500 | 157400 | 839 |
| 265 | 20240409 | 142500 | 61492188000 | 157500 | 157400 | 157500 | 157400 | 1409 |
| 266 | 20240409 | 142400 | 61270353000 | 157400 | 157600 | 157600 | 157400 | 855 |
| 267 | 20240409 | 142300 | 61135678600 | 157600 | 157500 | 157600 | 157400 | 994 |
| 268 | 20240409 | 142200 | 60979118400 | 157500 | 157500 | 157500 | 157400 | 583 |
| 269 | 20240409 | 142100 | 60887306900 | 157500 | 157500 | 157600 | 157400 | 755 |
| 270 | 20240409 | 142000 | 60768398700 | 157500 | 157400 | 157500 | 157300 | 705 |
| 271 | 20240409 | 141900 | 60657432500 | 157400 | 157600 | 157600 | 157300 | 2618 |
| 272 | 20240409 | 141800 | 60245114300 | 157600 | 157600 | 157600 | 157500 | 738 |
| 273 | 20240409 | 141700 | 60128810800 | 157600 | 157500 | 157600 | 157400 | 679 |
| 274 | 20240409 | 141600 | 60021817500 | 157500 | 157500 | 157700 | 157500 | 1304 |
| 275 | 20240409 | 141500 | 59816305300 | 157400 | 157300 | 157500 | 157200 | 560 |
| 276 | 20240409 | 141400 | 59728194800 | 157300 | 157700 | 157700 | 157200 | 2740 |
| 277 | 20240409 | 141300 | 59296764600 | 157700 | 157700 | 157800 | 157600 | 1074 |
| 278 | 20240409 | 141200 | 59127415600 | 157600 | 157800 | 157900 | 157600 | 2136 |
| 279 | 20240409 | 141100 | 58790503100 | 157800 | 157900 | 157900 | 157700 | 2021 |
| 280 | 20240409 | 141000 | 58471555100 | 157800 | 157800 | 157900 | 157700 | 3850 |
| 281 | 20240409 | 140900 | 57863792400 | 157800 | 157800 | 157800 | 157700 | 1118 |
| 282 | 20240409 | 140800 | 57687402600 | 157800 | 157600 | 157800 | 157600 | 958 |
| 283 | 20240409 | 140700 | 57536328800 | 157600 | 157700 | 157800 | 157600 | 2287 |
| 284 | 20240409 | 140600 | 57175744700 | 157600 | 157400 | 157700 | 157300 | 4394 |
| 285 | 20240409 | 140500 | 56483563200 | 157300 | 157300 | 157400 | 157200 | 1517 |
| 286 | 20240409 | 140400 | 56244930600 | 157300 | 157200 | 157300 | 157200 | 464 |
| 287 | 20240409 | 140300 | 56171950500 | 157200 | 157100 | 157300 | 157000 | 1374 |
| 288 | 20240409 | 140200 | 55955993100 | 157100 | 157000 | 157100 | 156900 | 630 |
| 289 | 20240409 | 140100 | 55857085100 | 157000 | 156900 | 157100 | 156800 | 534 |
| 290 | 20240409 | 140000 | 55773277000 | 156800 | 157000 | 157100 | 156800 | 1357 |
| 291 | 20240409 | 135900 | 55560271600 | 156900 | 156800 | 157100 | 156800 | 424 |
| 292 | 20240409 | 135800 | 55493715300 | 156900 | 156700 | 156900 | 156700 | 546 |
| 293 | 20240409 | 135700 | 55408083800 | 156800 | 156800 | 156800 | 156700 | 221 |
| 294 | 20240409 | 135600 | 55373433800 | 156700 | 156900 | 156900 | 156700 | 1034 |
| 295 | 20240409 | 135500 | 55211368900 | 156800 | 157200 | 157200 | 156800 | 1166 |
| 296 | 20240409 | 135400 | 55028297900 | 157200 | 157200 | 157200 | 157000 | 411 |
| 297 | 20240409 | 135300 | 54963697100 | 157000 | 157200 | 157200 | 157000 | 664 |
| 298 | 20240409 | 135200 | 54859375900 | 157200 | 157000 | 157200 | 157000 | 183 |
| 299 | 20240409 | 135100 | 54830627000 | 157000 | 156900 | 157000 | 156900 | 572 |
| 300 | 20240409 | 135000 | 54740860700 | 156900 | 157200 | 157300 | 156900 | 2745 |
| 301 | 20240409 | 134900 | 54309618800 | 157300 | 157200 | 157300 | 157200 | 765 |
| 302 | 20240409 | 134800 | 54189302400 | 157200 | 157100 | 157300 | 157000 | 1200 |
| 303 | 20240409 | 134700 | 54000700700 | 157100 | 157000 | 157100 | 156900 | 1893 |
| 304 | 20240409 | 134600 | 53703494300 | 157000 | 157000 | 157000 | 156900 | 337 |
| 305 | 20240409 | 134500 | 53650590300 | 156900 | 157000 | 157000 | 156800 | 304 |
| 306 | 20240409 | 134400 | 53602883300 | 157000 | 156900 | 157000 | 156800 | 993 |
| 307 | 20240409 | 134300 | 53447078000 | 156900 | 156700 | 156900 | 156700 | 392 |
| 308 | 20240409 | 134200 | 53385587700 | 156800 | 156700 | 156800 | 156700 | 1216 |
| 309 | 20240409 | 134100 | 53195010400 | 156700 | 156600 | 156700 | 156600 | 548 |
| 310 | 20240409 | 134000 | 53109147600 | 156600 | 156700 | 156700 | 156500 | 356 |
| 311 | 20240409 | 133900 | 53053381500 | 156700 | 156500 | 156700 | 156500 | 326 |
| 312 | 20240409 | 133800 | 53002316300 | 156500 | 156500 | 156700 | 156500 | 2341 |
| 313 | 20240409 | 133700 | 52635814500 | 156500 | 156400 | 156500 | 156400 | 649 |
| 314 | 20240409 | 133600 | 52534247500 | 156500 | 156400 | 156500 | 156300 | 641 |
| 315 | 20240409 | 133500 | 52433983300 | 156300 | 156400 | 156400 | 156300 | 109 |
| 316 | 20240409 | 133400 | 52416939400 | 156300 | 156400 | 156400 | 156300 | 274 |
| 317 | 20240409 | 133300 | 52374086700 | 156300 | 156200 | 156400 | 156100 | 1003 |
| 318 | 20240409 | 133200 | 52217377200 | 156100 | 156100 | 156200 | 156100 | 227 |
| 319 | 20240409 | 133100 | 52181924300 | 156100 | 156000 | 156200 | 156000 | 607 |
| 320 | 20240409 | 133000 | 52087156900 | 156100 | 156100 | 156200 | 156000 | 433 |
| 321 | 20240409 | 132900 | 52019579800 | 156100 | 156200 | 156200 | 156100 | 484 |
| 322 | 20240409 | 132800 | 51943980400 | 156100 | 156100 | 156200 | 156000 | 349 |
| 323 | 20240409 | 132700 | 51889500500 | 156100 | 156200 | 156200 | 156000 | 634 |
| 324 | 20240409 | 132600 | 51790562800 | 156200 | 156000 | 156200 | 156000 | 191 |
| 325 | 20240409 | 132500 | 51760744000 | 156000 | 156400 | 156400 | 156000 | 1743 |
| 326 | 20240409 | 132400 | 51488463200 | 156400 | 156300 | 156500 | 156300 | 322 |
| 327 | 20240409 | 132300 | 51438095100 | 156400 | 156300 | 156400 | 156200 | 144 |
| 328 | 20240409 | 132200 | 51415588000 | 156300 | 156000 | 156300 | 156000 | 211 |
| 329 | 20240409 | 132100 | 51382631500 | 156100 | 156400 | 156400 | 156000 | 1718 |
| 330 | 20240409 | 132000 | 51114210700 | 156400 | 156400 | 156500 | 156300 | 154 |
| 331 | 20240409 | 131900 | 51090125900 | 156400 | 156400 | 156500 | 156300 | 169 |
| 332 | 20240409 | 131800 | 51063695500 | 156300 | 156300 | 156400 | 156200 | 189 |
| 333 | 20240409 | 131700 | 51034153400 | 156300 | 156300 | 156300 | 156100 | 341 |
| 334 | 20240409 | 131600 | 50980891400 | 156200 | 156200 | 156300 | 156000 | 623 |
| 335 | 20240409 | 131500 | 50883613000 | 156100 | 156200 | 156200 | 156100 | 173 |
| 336 | 20240409 | 131400 | 50856596300 | 156100 | 156000 | 156200 | 156000 | 371 |
| 337 | 20240409 | 131300 | 50798670200 | 156000 | 156300 | 156300 | 156000 | 515 |
| 338 | 20240409 | 131200 | 50718230300 | 156200 | 156000 | 156400 | 155900 | 494 |
| 339 | 20240409 | 131100 | 50641073100 | 155900 | 155900 | 156200 | 155900 | 658 |
| 340 | 20240409 | 131000 | 50538377400 | 155800 | 155900 | 156100 | 155800 | 394 |
| 341 | 20240409 | 130900 | 50476930200 | 155900 | 156100 | 156200 | 155800 | 504 |
| 342 | 20240409 | 130800 | 50398268000 | 156100 | 156000 | 156100 | 156000 | 238 |
| 343 | 20240409 | 130700 | 50361119900 | 156000 | 156000 | 156100 | 155900 | 161 |
| 344 | 20240409 | 130600 | 50335997600 | 156000 | 155700 | 156000 | 155700 | 538 |
| 345 | 20240409 | 130500 | 50252140800 | 155800 | 156000 | 156100 | 155700 | 1883 |
| 346 | 20240409 | 130400 | 49958535300 | 156000 | 156400 | 156500 | 156000 | 600 |
| 347 | 20240409 | 130300 | 49864785800 | 156500 | 156300 | 156500 | 156300 | 891 |
| 348 | 20240409 | 130200 | 49725393000 | 156300 | 156400 | 156500 | 156300 | 987 |
| 349 | 20240409 | 130100 | 49571040800 | 156400 | 156400 | 156400 | 156300 | 141 |
| 350 | 20240409 | 130000 | 49548990800 | 156400 | 156300 | 156400 | 156200 | 588 |
| 351 | 20240409 | 125900 | 49457088700 | 156300 | 156200 | 156300 | 156200 | 182 |
| 352 | 20240409 | 125800 | 49428650800 | 156200 | 156100 | 156300 | 156000 | 1347 |
| 353 | 20240409 | 125700 | 49218340800 | 156000 | 155800 | 156100 | 155800 | 821 |
| 354 | 20240409 | 125600 | 49090288600 | 155800 | 156000 | 156000 | 155800 | 348 |
| 355 | 20240409 | 125500 | 49036024600 | 156000 | 156000 | 156000 | 155900 | 150 |
| 356 | 20240409 | 125400 | 49012630000 | 156000 | 156000 | 156100 | 155900 | 847 |
| 357 | 20240409 | 125300 | 48880513700 | 156000 | 156000 | 156100 | 156000 | 273 |
| 358 | 20240409 | 125200 | 48837914900 | 156000 | 156000 | 156000 | 155900 | 270 |
| 359 | 20240409 | 125100 | 48795814700 | 156100 | 156100 | 156100 | 156000 | 1003 |
| 360 | 20240409 | 125000 | 48639306900 | 156100 | 156000 | 156100 | 156000 | 436 |
| 361 | 20240409 | 124900 | 48571265200 | 156000 | 156000 | 156100 | 156000 | 273 |
| 362 | 20240409 | 124800 | 48528665900 | 156000 | 156100 | 156100 | 156000 | 338 |
| 363 | 20240409 | 124700 | 48475913800 | 156000 | 156100 | 156100 | 156000 | 112 |
| 364 | 20240409 | 124600 | 48458431100 | 156100 | 156000 | 156100 | 156000 | 120 |
| 365 | 20240409 | 124500 | 48439700700 | 156100 | 156100 | 156100 | 156000 | 327 |
| 366 | 20240409 | 124400 | 48388666600 | 156000 | 156000 | 156100 | 155900 | 186 |
| 367 | 20240409 | 124300 | 48359647000 | 156000 | 156000 | 156000 | 155900 | 342 |
| 368 | 20240409 | 124200 | 48306295400 | 155900 | 156000 | 156000 | 155900 | 329 |
| 369 | 20240409 | 124100 | 48254972400 | 155900 | 156000 | 156000 | 155900 | 347 |
| 370 | 20240409 | 124000 | 48200844300 | 156100 | 156000 | 156100 | 155900 | 951 |
| 371 | 20240409 | 123900 | 48052475900 | 156000 | 155900 | 156000 | 155900 | 440 |
| 372 | 20240409 | 123800 | 47983841100 | 156000 | 156000 | 156000 | 155900 | 300 |
| 373 | 20240409 | 123700 | 47937044100 | 156000 | 155900 | 156000 | 155900 | 239 |
| 374 | 20240409 | 123600 | 47899772500 | 156000 | 155800 | 156000 | 155800 | 203 |
| 375 | 20240409 | 123500 | 47868123400 | 155800 | 155900 | 156000 | 155800 | 520 |
| 376 | 20240409 | 123400 | 47787052500 | 155900 | 155900 | 156000 | 155900 | 206 |
| 377 | 20240409 | 123300 | 47754933800 | 155900 | 155700 | 155900 | 155700 | 444 |
| 378 | 20240409 | 123200 | 47685745800 | 155800 | 155800 | 155800 | 155700 | 175 |
| 379 | 20240409 | 123100 | 47658481000 | 155800 | 155900 | 156000 | 155800 | 266 |
| 380 | 20240409 | 123000 | 47617019800 | 155900 | 155900 | 155900 | 155800 | 276 |
| 381 | 20240409 | 122900 | 47574000600 | 155800 | 155700 | 155900 | 155700 | 646 |
| 382 | 20240409 | 122800 | 47473350500 | 155700 | 156000 | 156100 | 155700 | 2180 |
| 383 | 20240409 | 122700 | 47133389200 | 156000 | 156100 | 156100 | 156000 | 187 |
| 384 | 20240409 | 122600 | 47104199800 | 156000 | 156100 | 156100 | 156000 | 334 |
| 385 | 20240409 | 122500 | 47052083500 | 156100 | 156000 | 156100 | 156000 | 449 |
| 386 | 20240409 | 122400 | 46982003200 | 156000 | 156000 | 156000 | 155900 | 746 |
| 387 | 20240409 | 122300 | 46865631300 | 155900 | 155900 | 156000 | 155800 | 531 |
| 388 | 20240409 | 122200 | 46782842700 | 155900 | 155900 | 156000 | 155900 | 682 |
| 389 | 20240409 | 122100 | 46676507600 | 155900 | 155700 | 156000 | 155700 | 890 |
| 390 | 20240409 | 122000 | 46537783900 | 155800 | 155800 | 155800 | 155700 | 251 |
| 391 | 20240409 | 121900 | 46498690200 | 155800 | 155800 | 155900 | 155700 | 454 |
| 392 | 20240409 | 121800 | 46427963300 | 155900 | 155800 | 155900 | 155700 | 282 |
| 393 | 20240409 | 121700 | 46384022400 | 155700 | 155800 | 155900 | 155700 | 621 |
| 394 | 20240409 | 121600 | 46287283100 | 155800 | 155700 | 155800 | 155700 | 254 |
| 395 | 20240409 | 121500 | 46247724200 | 155700 | 155700 | 155800 | 155700 | 237 |
| 396 | 20240409 | 121400 | 46210809700 | 155800 | 155800 | 155900 | 155700 | 535 |
| 397 | 20240409 | 121300 | 46127456200 | 155800 | 155700 | 155800 | 155700 | 441 |
| 398 | 20240409 | 121200 | 46058748500 | 155800 | 155800 | 155800 | 155700 | 446 |
| 399 | 20240409 | 121100 | 45989279900 | 155800 | 155700 | 155900 | 155700 | 358 |
| 400 | 20240409 | 121000 | 45933529700 | 155700 | 156100 | 156100 | 155600 | 1314 |
| 401 | 20240409 | 120900 | 45728740600 | 156000 | 156000 | 156100 | 155900 | 788 |
| 402 | 20240409 | 120800 | 45605815100 | 156000 | 155900 | 156000 | 155800 | 588 |
| 403 | 20240409 | 120700 | 45514149700 | 155800 | 155800 | 155900 | 155800 | 128 |
| 404 | 20240409 | 120600 | 45494198400 | 155900 | 155400 | 156000 | 155400 | 3003 |
| 405 | 20240409 | 120500 | 45026863300 | 155500 | 155400 | 155500 | 155400 | 516 |
| 406 | 20240409 | 120400 | 44946649400 | 155500 | 155400 | 155500 | 155400 | 387 |
| 407 | 20240409 | 120300 | 44886483800 | 155400 | 155500 | 155500 | 155400 | 442 |
| 408 | 20240409 | 120200 | 44817763500 | 155400 | 155500 | 155500 | 155400 | 81 |
| 409 | 20240409 | 120100 | 44805171900 | 155500 | 155400 | 155500 | 155300 | 461 |
| 410 | 20240409 | 120000 | 44733528600 | 155400 | 155400 | 155400 | 155300 | 354 |
| 411 | 20240409 | 115900 | 44678533100 | 155400 | 155400 | 155400 | 155300 | 89 |
| 412 | 20240409 | 115800 | 44664703100 | 155400 | 155400 | 155500 | 155400 | 916 |
| 413 | 20240409 | 115700 | 44522338600 | 155400 | 155400 | 155500 | 155400 | 558 |
| 414 | 20240409 | 115600 | 44435597000 | 155400 | 155300 | 155400 | 155300 | 188 |
| 415 | 20240409 | 115500 | 44406383500 | 155300 | 155300 | 155400 | 155300 | 262 |
| 416 | 20240409 | 115400 | 44365670700 | 155300 | 155300 | 155400 | 155300 | 158 |
| 417 | 20240409 | 115300 | 44341127300 | 155300 | 155400 | 155400 | 155300 | 147 |
| 418 | 20240409 | 115200 | 44318284800 | 155400 | 155300 | 155400 | 155200 | 335 |
| 419 | 20240409 | 115100 | 44266259400 | 155300 | 155300 | 155300 | 155200 | 110 |
| 420 | 20240409 | 115000 | 44249182600 | 155300 | 155200 | 155300 | 155200 | 491 |
| 421 | 20240409 | 114900 | 44172961800 | 155300 | 155400 | 155400 | 155200 | 151 |
| 422 | 20240409 | 114800 | 44149509900 | 155400 | 155200 | 155500 | 155200 | 1182 |
| 423 | 20240409 | 114700 | 43965925400 | 155300 | 155100 | 155300 | 155100 | 317 |
| 424 | 20240409 | 114600 | 43916730400 | 155200 | 155300 | 155300 | 155100 | 451 |
| 425 | 20240409 | 114500 | 43846714400 | 155200 | 155400 | 155500 | 155200 | 527 |
| 426 | 20240409 | 114400 | 43764854600 | 155400 | 155400 | 155400 | 155300 | 253 |
| 427 | 20240409 | 114300 | 43725540900 | 155300 | 155400 | 155400 | 155300 | 376 |
| 428 | 20240409 | 114200 | 43667121700 | 155400 | 155300 | 155400 | 155300 | 200 |
| 429 | 20240409 | 114100 | 43636052400 | 155300 | 155400 | 155500 | 155300 | 1588 |
| 430 | 20240409 | 114000 | 43389263600 | 155300 | 155400 | 155400 | 155300 | 280 |
| 431 | 20240409 | 113900 | 43345765300 | 155400 | 155000 | 155400 | 155000 | 752 |
| 432 | 20240409 | 113800 | 43229030500 | 155000 | 155200 | 155200 | 155000 | 215 |
| 433 | 20240409 | 113700 | 43195693600 | 155400 | 155400 | 155400 | 155000 | 719 |
| 434 | 20240409 | 113600 | 43084111900 | 155300 | 155400 | 155400 | 155100 | 189 |
| 435 | 20240409 | 113500 | 43054763900 | 155300 | 155200 | 155300 | 155200 | 772 |
| 436 | 20240409 | 113400 | 42934900800 | 155300 | 155400 | 155500 | 155300 | 720 |
| 437 | 20240409 | 113300 | 42823021800 | 155400 | 155600 | 155600 | 155300 | 694 |
| 438 | 20240409 | 113200 | 42715158500 | 155500 | 155700 | 155700 | 155500 | 285 |
| 439 | 20240409 | 113100 | 42670823700 | 155600 | 155600 | 155700 | 155600 | 189 |
| 440 | 20240409 | 113000 | 42641410100 | 155700 | 155700 | 155700 | 155400 | 606 |
| 441 | 20240409 | 112900 | 42547126300 | 155700 | 155700 | 155800 | 155500 | 673 |
| 442 | 20240409 | 112800 | 42442371700 | 155800 | 155700 | 155800 | 155500 | 346 |
| 443 | 20240409 | 112700 | 42388529900 | 155700 | 155500 | 155800 | 155300 | 1475 |
| 444 | 20240409 | 112600 | 42158952900 | 155400 | 155500 | 155600 | 155400 | 299 |
| 445 | 20240409 | 112500 | 42112466900 | 155500 | 155900 | 155900 | 155500 | 817 |
| 446 | 20240409 | 112400 | 41985317700 | 155900 | 155800 | 156000 | 155700 | 601 |
| 447 | 20240409 | 112300 | 41891660400 | 155800 | 155800 | 155800 | 155700 | 578 |
| 448 | 20240409 | 112200 | 41801608200 | 155700 | 155800 | 155800 | 155700 | 337 |
| 449 | 20240409 | 112100 | 41749112100 | 155800 | 155600 | 155800 | 155600 | 349 |
| 450 | 20240409 | 112000 | 41694782800 | 155500 | 155500 | 155600 | 155400 | 370 |
| 451 | 20240409 | 111900 | 41637236000 | 155500 | 155300 | 155500 | 155300 | 448 |
| 452 | 20240409 | 111800 | 41567607000 | 155400 | 155500 | 155600 | 155300 | 323 |
| 453 | 20240409 | 111700 | 41517382100 | 155500 | 155300 | 155600 | 155200 | 833 |
| 454 | 20240409 | 111600 | 41387966600 | 155200 | 155300 | 155300 | 155200 | 246 |
| 455 | 20240409 | 111500 | 41349786400 | 155200 | 154800 | 155300 | 154800 | 783 |
| 456 | 20240409 | 111400 | 41228372200 | 154800 | 154800 | 155000 | 154700 | 611 |
| 457 | 20240409 | 111300 | 41133765200 | 154700 | 155100 | 155200 | 154700 | 370 |
| 458 | 20240409 | 111200 | 41076420100 | 155200 | 154500 | 155200 | 154400 | 2081 |
| 459 | 20240409 | 111100 | 40754361600 | 154400 | 154600 | 154600 | 154300 | 820 |
| 460 | 20240409 | 111000 | 40627713500 | 154600 | 154600 | 154600 | 154500 | 541 |
| 461 | 20240409 | 110900 | 40544082700 | 154600 | 154400 | 154600 | 154100 | 3686 |
| 462 | 20240409 | 110800 | 39975062700 | 154300 | 154500 | 154500 | 154300 | 1149 |
| 463 | 20240409 | 110700 | 39797663500 | 154500 | 154500 | 154500 | 154300 | 638 |
| 464 | 20240409 | 110600 | 39699129300 | 154500 | 154100 | 154600 | 154100 | 2760 |
| 465 | 20240409 | 110500 | 39272920700 | 154100 | 153700 | 154500 | 153700 | 2537 |
| 466 | 20240409 | 110400 | 38881871700 | 153700 | 154000 | 154000 | 153600 | 6139 |
| 467 | 20240409 | 110300 | 37937459300 | 154000 | 154500 | 154500 | 154000 | 5669 |
| 468 | 20240409 | 110200 | 37063077900 | 154500 | 154700 | 154700 | 154400 | 8586 |
| 469 | 20240409 | 110100 | 35736224100 | 154700 | 154900 | 155000 | 154700 | 3525 |
| 470 | 20240409 | 110000 | 35190390700 | 154900 | 155100 | 155100 | 154900 | 4256 |
| 471 | 20240409 | 105900 | 34530931700 | 155100 | 155100 | 155200 | 155000 | 1464 |
| 472 | 20240409 | 105800 | 34303871800 | 155200 | 155400 | 155400 | 155100 | 1169 |
| 473 | 20240409 | 105700 | 34122425800 | 155300 | 155300 | 155400 | 155200 | 461 |
| 474 | 20240409 | 105600 | 34050810200 | 155200 | 155300 | 155300 | 155200 | 626 |
| 475 | 20240409 | 105500 | 33953612000 | 155300 | 155200 | 155300 | 155100 | 570 |
| 476 | 20240409 | 105400 | 33865144800 | 155200 | 155100 | 155300 | 155100 | 1071 |
| 477 | 20240409 | 105300 | 33698970700 | 155100 | 155100 | 155200 | 155100 | 932 |
| 478 | 20240409 | 105200 | 33554406800 | 155200 | 155300 | 155300 | 155100 | 575 |
| 479 | 20240409 | 105100 | 33465175500 | 155300 | 155400 | 155400 | 155200 | 567 |
| 480 | 20240409 | 105000 | 33377123200 | 155400 | 155400 | 155600 | 155300 | 1498 |
| 481 | 20240409 | 104900 | 33144221000 | 155300 | 155200 | 155400 | 155200 | 1030 |
| 482 | 20240409 | 104800 | 32984274900 | 155200 | 155000 | 155300 | 155000 | 1674 |
| 483 | 20240409 | 104700 | 32724730600 | 155000 | 155200 | 155200 | 155000 | 7017 |
| 484 | 20240409 | 104600 | 31636553600 | 155200 | 155400 | 155400 | 155200 | 1586 |
| 485 | 20240409 | 104500 | 31390258300 | 155300 | 155400 | 155400 | 155300 | 1370 |
| 486 | 20240409 | 104400 | 31177485000 | 155400 | 155600 | 155600 | 155300 | 1852 |
| 487 | 20240409 | 104300 | 30889667300 | 155600 | 155700 | 155800 | 155400 | 2065 |
| 488 | 20240409 | 104200 | 30568454200 | 155800 | 155600 | 155900 | 155500 | 2711 |
| 489 | 20240409 | 104100 | 30146475000 | 155500 | 155700 | 155800 | 155500 | 1656 |
| 490 | 20240409 | 104000 | 29888841500 | 155800 | 155800 | 155800 | 155700 | 378 |
| 491 | 20240409 | 103900 | 29829968700 | 155800 | 155900 | 155900 | 155700 | 682 |
| 492 | 20240409 | 103800 | 29723711700 | 155800 | 155800 | 155900 | 155700 | 390 |
| 493 | 20240409 | 103700 | 29662940500 | 155700 | 155800 | 155900 | 155700 | 931 |
| 494 | 20240409 | 103600 | 29517880300 | 155800 | 155700 | 155800 | 155700 | 453 |
| 495 | 20240409 | 103500 | 29447337100 | 155700 | 156000 | 156100 | 155700 | 1722 |
| 496 | 20240409 | 103400 | 29178895200 | 156000 | 156200 | 156500 | 156000 | 1329 |
| 497 | 20240409 | 103300 | 28971317500 | 156200 | 156400 | 156400 | 156200 | 493 |
| 498 | 20240409 | 103200 | 28894266400 | 156400 | 156500 | 156500 | 156300 | 346 |
| 499 | 20240409 | 103100 | 28840147200 | 156500 | 156600 | 156600 | 156500 | 305 |
| 500 | 20240409 | 103000 | 28792392300 | 156600 | 156600 | 156700 | 156200 | 1240 |
| 501 | 20240409 | 102900 | 28598268200 | 156500 | 156600 | 156600 | 156200 | 998 |
| 502 | 20240409 | 102800 | 28442231300 | 156500 | 156600 | 156600 | 156500 | 411 |
| 503 | 20240409 | 102700 | 28377903600 | 156600 | 156700 | 156700 | 156500 | 463 |
| 504 | 20240409 | 102600 | 28305400500 | 156700 | 156700 | 156800 | 156500 | 912 |
| 505 | 20240409 | 102500 | 28162559600 | 156700 | 156600 | 156900 | 156600 | 1047 |
| 506 | 20240409 | 102400 | 27998375900 | 156600 | 156500 | 156600 | 156400 | 509 |
| 507 | 20240409 | 102300 | 27918712100 | 156500 | 156600 | 156600 | 156300 | 798 |
| 508 | 20240409 | 102200 | 27793840500 | 156600 | 156500 | 156900 | 156500 | 1053 |
| 509 | 20240409 | 102100 | 27628840900 | 156500 | 156100 | 156500 | 156100 | 1121 |
| 510 | 20240409 | 102000 | 27453568400 | 156200 | 155800 | 156200 | 155800 | 1735 |
| 511 | 20240409 | 101900 | 27182869700 | 155800 | 155600 | 155800 | 155600 | 577 |
| 512 | 20240409 | 101800 | 27093023100 | 155600 | 155600 | 155700 | 155500 | 817 |
| 513 | 20240409 | 101700 | 26965903700 | 155600 | 155700 | 155700 | 155600 | 1148 |
| 514 | 20240409 | 101600 | 26787233200 | 155700 | 155500 | 155700 | 155500 | 905 |
| 515 | 20240409 | 101500 | 26646395100 | 155500 | 155500 | 155600 | 155400 | 1148 |
| 516 | 20240409 | 101400 | 26467952200 | 155600 | 155600 | 155600 | 155500 | 938 |
| 517 | 20240409 | 101300 | 26322081700 | 155500 | 155500 | 155700 | 155400 | 1591 |
| 518 | 20240409 | 101200 | 26074621300 | 155500 | 155500 | 155600 | 155400 | 2613 |
| 519 | 20240409 | 101100 | 25668297200 | 155500 | 155600 | 155700 | 155500 | 1776 |
| 520 | 20240409 | 101000 | 25392044500 | 155600 | 155600 | 155700 | 155600 | 1149 |
| 521 | 20240409 | 100900 | 25213251500 | 155700 | 155800 | 155800 | 155600 | 1520 |
| 522 | 20240409 | 100800 | 24976601400 | 155700 | 155800 | 155800 | 155700 | 1003 |
| 523 | 20240409 | 100700 | 24820407400 | 155700 | 155700 | 155800 | 155600 | 1432 |
| 524 | 20240409 | 100600 | 24597358000 | 155700 | 155700 | 155800 | 155600 | 1418 |
| 525 | 20240409 | 100500 | 24376607900 | 155700 | 155900 | 155900 | 155600 | 2646 |
| 526 | 20240409 | 100400 | 23964518500 | 155800 | 155800 | 156000 | 155800 | 1031 |
| 527 | 20240409 | 100300 | 23803815600 | 155900 | 155800 | 155900 | 155800 | 1259 |
| 528 | 20240409 | 100200 | 23607592500 | 155800 | 155900 | 156000 | 155800 | 1649 |
| 529 | 20240409 | 100100 | 23350580700 | 156000 | 156200 | 156200 | 155900 | 1382 |
| 530 | 20240409 | 100000 | 23134933400 | 156100 | 156200 | 156300 | 156100 | 1365 |
| 531 | 20240409 | 095900 | 22921772600 | 156300 | 156200 | 156300 | 156100 | 1770 |
| 532 | 20240409 | 095800 | 22645321600 | 156100 | 156000 | 156100 | 155900 | 1856 |
| 533 | 20240409 | 095700 | 22355691100 | 156000 | 155700 | 156200 | 155700 | 2407 |
| 534 | 20240409 | 095600 | 21980494600 | 155700 | 156100 | 156200 | 155700 | 8976 |
| 535 | 20240409 | 095500 | 20580579300 | 156100 | 156200 | 156300 | 156100 | 936 |
| 536 | 20240409 | 095400 | 20434416900 | 156200 | 156200 | 156300 | 156100 | 1046 |
| 537 | 20240409 | 095300 | 20271068100 | 156200 | 156200 | 156300 | 156100 | 2939 |
| 538 | 20240409 | 095200 | 19812054900 | 156200 | 156700 | 156700 | 156200 | 5118 |
| 539 | 20240409 | 095100 | 19011277300 | 156600 | 156800 | 156900 | 156600 | 619 |
| 540 | 20240409 | 095000 | 18914279700 | 156800 | 156800 | 156900 | 156700 | 602 |
| 541 | 20240409 | 094900 | 18819901600 | 156900 | 157000 | 157000 | 156600 | 4086 |
| 542 | 20240409 | 094800 | 18179424700 | 156800 | 157000 | 157000 | 156800 | 2035 |
| 543 | 20240409 | 094700 | 17860063800 | 157000 | 157200 | 157200 | 157000 | 1103 |
| 544 | 20240409 | 094600 | 17686818000 | 157200 | 157300 | 157300 | 157100 | 917 |
| 545 | 20240409 | 094500 | 17542638600 | 157200 | 157300 | 157300 | 157200 | 457 |
| 546 | 20240409 | 094400 | 17470779700 | 157300 | 157300 | 157300 | 157200 | 942 |
| 547 | 20240409 | 094300 | 17322623900 | 157300 | 157200 | 157300 | 157100 | 850 |
| 548 | 20240409 | 094200 | 17189019600 | 157200 | 157200 | 157200 | 157100 | 768 |
| 549 | 20240409 | 094100 | 17068326600 | 157200 | 157000 | 157200 | 157000 | 451 |
| 550 | 20240409 | 094000 | 16997484700 | 157100 | 157300 | 157300 | 157000 | 1155 |
| 551 | 20240409 | 093900 | 16816006800 | 157300 | 157200 | 157300 | 157100 | 1116 |
| 552 | 20240409 | 093800 | 16640632900 | 157100 | 156900 | 157200 | 156900 | 741 |
| 553 | 20240409 | 093700 | 16524265000 | 157000 | 157200 | 157400 | 156800 | 4228 |
| 554 | 20240409 | 093600 | 15860510200 | 157200 | 157300 | 157400 | 157200 | 2454 |
| 555 | 20240409 | 093500 | 15474515700 | 157400 | 157300 | 157400 | 157300 | 1041 |
| 556 | 20240409 | 093400 | 15310702000 | 157300 | 157500 | 157500 | 157300 | 941 |
| 557 | 20240409 | 093300 | 15162620900 | 157400 | 157500 | 157700 | 157400 | 1579 |
| 558 | 20240409 | 093200 | 14913862200 | 157500 | 157700 | 157700 | 157500 | 498 |
| 559 | 20240409 | 093100 | 14835369000 | 157600 | 157800 | 157800 | 157500 | 667 |
| 560 | 20240409 | 093000 | 14730213900 | 157800 | 157500 | 157800 | 157400 | 1026 |
| 561 | 20240409 | 092900 | 14568471000 | 157500 | 157700 | 157800 | 157400 | 972 |
| 562 | 20240409 | 092800 | 14415407900 | 157700 | 157400 | 157800 | 157200 | 2925 |
| 563 | 20240409 | 092700 | 13954399000 | 157400 | 157600 | 157800 | 157200 | 1375 |
| 564 | 20240409 | 092600 | 13737973700 | 157600 | 157300 | 157800 | 157300 | 2724 |
| 565 | 20240409 | 092500 | 13308676100 | 157300 | 156900 | 157300 | 156900 | 2143 |
| 566 | 20240409 | 092400 | 12972179000 | 156900 | 156900 | 157000 | 156800 | 1031 |
| 567 | 20240409 | 092300 | 12810395400 | 156800 | 156700 | 156900 | 156700 | 2136 |
| 568 | 20240409 | 092200 | 12475475900 | 156800 | 156900 | 157000 | 156700 | 2164 |
| 569 | 20240409 | 092100 | 12136142100 | 156900 | 156700 | 157000 | 156700 | 3630 |
| 570 | 20240409 | 092000 | 11566803100 | 156700 | 157100 | 157200 | 156700 | 4597 |
| 571 | 20240409 | 091900 | 10845425600 | 157200 | 157400 | 157400 | 157100 | 3947 |
| 572 | 20240409 | 091800 | 10224798800 | 157400 | 157600 | 157700 | 157300 | 1467 |
| 573 | 20240409 | 091700 | 9993788500 | 157600 | 157400 | 157700 | 157300 | 2575 |
| 574 | 20240409 | 091600 | 9588361600 | 157500 | 157500 | 157600 | 157400 | 600 |
| 575 | 20240409 | 091500 | 9493877400 | 157500 | 157400 | 157900 | 157300 | 2027 |
| 576 | 20240409 | 091400 | 9174571600 | 157400 | 157200 | 157600 | 157200 | 4529 |
| 577 | 20240409 | 091300 | 8462343600 | 157300 | 157800 | 157800 | 157200 | 5692 |
| 578 | 20240409 | 091200 | 7565941300 | 157800 | 157900 | 158000 | 157700 | 1597 |
| 579 | 20240409 | 091100 | 7313887100 | 158000 | 157600 | 158000 | 157600 | 1583 |
| 580 | 20240409 | 091000 | 7064186600 | 157700 | 157900 | 158200 | 157600 | 4108 |
| 581 | 20240409 | 090900 | 6415748800 | 157900 | 157800 | 158000 | 157800 | 1107 |
| 582 | 20240409 | 090800 | 6240956900 | 157800 | 158100 | 158100 | 157800 | 1933 |
| 583 | 20240409 | 090700 | 5935787300 | 158100 | 158500 | 158600 | 158100 | 2835 |
| 584 | 20240409 | 090600 | 5486974800 | 158500 | 158700 | 158800 | 158400 | 2617 |
| 585 | 20240409 | 090500 | 5071806100 | 158700 | 159200 | 159200 | 158600 | 3855 |
| 586 | 20240409 | 090400 | 4459227600 | 159200 | 158800 | 159200 | 158700 | 7011 |
| 587 | 20240409 | 090300 | 3344592900 | 158800 | 158700 | 158800 | 158500 | 4260 |
| 588 | 20240409 | 090200 | 2668400000 | 158700 | 158100 | 158700 | 158100 | 5057 |
| 589 | 20240409 | 090100 | 1867401100 | 158000 | 158300 | 158300 | 157400 | 2808 |
| 590 | 20240409 | 090000 | 1424320800 | 158300 | 158600 | 158600 | 158100 | 8892 |