35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 185200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 3 | 20240408 | 185100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 4 | 20240408 | 185000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 5 | 20240408 | 184900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 6 | 20240408 | 184800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 7 | 20240408 | 184700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 8 | 20240408 | 184600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 9 | 20240408 | 184500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 10 | 20240408 | 184400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 11 | 20240408 | 184300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 12 | 20240408 | 184200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 13 | 20240408 | 184100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 14 | 20240408 | 184000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 15 | 20240408 | 183900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 16 | 20240408 | 183800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 17 | 20240408 | 183700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 18 | 20240408 | 183600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 19 | 20240408 | 183500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 20 | 20240408 | 183400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 21 | 20240408 | 183300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 22 | 20240408 | 183200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 23 | 20240408 | 183100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 24 | 20240408 | 183000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 25 | 20240408 | 182900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 26 | 20240408 | 182800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 27 | 20240408 | 182700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 28 | 20240408 | 182600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 29 | 20240408 | 182500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 30 | 20240408 | 182400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 31 | 20240408 | 182300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 32 | 20240408 | 182200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 33 | 20240408 | 182100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 34 | 20240408 | 182000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 35 | 20240408 | 181900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 36 | 20240408 | 181800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 37 | 20240408 | 181700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 38 | 20240408 | 181600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 39 | 20240408 | 181500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 40 | 20240408 | 181400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 41 | 20240408 | 181300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 42 | 20240408 | 181200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 43 | 20240408 | 181100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 44 | 20240408 | 181000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 45 | 20240408 | 180900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 46 | 20240408 | 180800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 47 | 20240408 | 180700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 48 | 20240408 | 180600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 49 | 20240408 | 180500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 50 | 20240408 | 180400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 51 | 20240408 | 180300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 52 | 20240408 | 180200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 53 | 20240408 | 180100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 54 | 20240408 | 180000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 55 | 20240408 | 175900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 56 | 20240408 | 175800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 57 | 20240408 | 175700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 58 | 20240408 | 175600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 59 | 20240408 | 175500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 60 | 20240408 | 175400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 61 | 20240408 | 175300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 62 | 20240408 | 175200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 63 | 20240408 | 175100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 64 | 20240408 | 175000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 65 | 20240408 | 174900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 66 | 20240408 | 174800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 67 | 20240408 | 174700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 68 | 20240408 | 174600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 69 | 20240408 | 174500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 70 | 20240408 | 174400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 71 | 20240408 | 174300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 72 | 20240408 | 174200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 73 | 20240408 | 174100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 74 | 20240408 | 174000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 75 | 20240408 | 173900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 76 | 20240408 | 173800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 77 | 20240408 | 173700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 78 | 20240408 | 173600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 79 | 20240408 | 173500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 80 | 20240408 | 173400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 81 | 20240408 | 173300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 82 | 20240408 | 173200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 83 | 20240408 | 173100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 84 | 20240408 | 173000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 85 | 20240408 | 172900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 86 | 20240408 | 172800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 87 | 20240408 | 172700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 88 | 20240408 | 172600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 89 | 20240408 | 172500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 90 | 20240408 | 172400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 91 | 20240408 | 172300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 92 | 20240408 | 172200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 93 | 20240408 | 172100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 94 | 20240408 | 172000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 95 | 20240408 | 171900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 96 | 20240408 | 171800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 97 | 20240408 | 171700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 98 | 20240408 | 171600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 99 | 20240408 | 171500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 100 | 20240408 | 171400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 101 | 20240408 | 171300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 102 | 20240408 | 171200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 103 | 20240408 | 171100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 104 | 20240408 | 171000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 105 | 20240408 | 170900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 106 | 20240408 | 170800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 107 | 20240408 | 170700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 108 | 20240408 | 170600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 109 | 20240408 | 170500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 110 | 20240408 | 170400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 111 | 20240408 | 170300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 112 | 20240408 | 170200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 113 | 20240408 | 170100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 114 | 20240408 | 170000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 115 | 20240408 | 165900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 116 | 20240408 | 165800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 117 | 20240408 | 165700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 118 | 20240408 | 165600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 119 | 20240408 | 165500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 120 | 20240408 | 165400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 121 | 20240408 | 165300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 122 | 20240408 | 165200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 123 | 20240408 | 165100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 124 | 20240408 | 165000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 125 | 20240408 | 164900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 126 | 20240408 | 164800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 127 | 20240408 | 164700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 128 | 20240408 | 164600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 129 | 20240408 | 164500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 130 | 20240408 | 164400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 131 | 20240408 | 164300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 132 | 20240408 | 164200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 133 | 20240408 | 164100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 134 | 20240408 | 164000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 135 | 20240408 | 163900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 136 | 20240408 | 163800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 137 | 20240408 | 163700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 138 | 20240408 | 163600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 139 | 20240408 | 163500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 140 | 20240408 | 163400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 141 | 20240408 | 163300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 142 | 20240408 | 163200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 143 | 20240408 | 163100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 144 | 20240408 | 163000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 145 | 20240408 | 162900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 146 | 20240408 | 162800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 147 | 20240408 | 162700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 148 | 20240408 | 162600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 149 | 20240408 | 162500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 150 | 20240408 | 162400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 151 | 20240408 | 162300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 152 | 20240408 | 162200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 153 | 20240408 | 162100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 154 | 20240408 | 162000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 155 | 20240408 | 161900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 156 | 20240408 | 161800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 157 | 20240408 | 161700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 158 | 20240408 | 161600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 159 | 20240408 | 161500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 160 | 20240408 | 161400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 161 | 20240408 | 161300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 162 | 20240408 | 161200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 163 | 20240408 | 161100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 164 | 20240408 | 161000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 165 | 20240408 | 160900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 166 | 20240408 | 160800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 167 | 20240408 | 160700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 168 | 20240408 | 160600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 169 | 20240408 | 160500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 170 | 20240408 | 160400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 171 | 20240408 | 160300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 172 | 20240408 | 160200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 173 | 20240408 | 160100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 174 | 20240408 | 160000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 175 | 20240408 | 155900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 176 | 20240408 | 155800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 177 | 20240408 | 155700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 178 | 20240408 | 155600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 179 | 20240408 | 155500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 180 | 20240408 | 155400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 181 | 20240408 | 155300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 182 | 20240408 | 155200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 183 | 20240408 | 155100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 184 | 20240408 | 155000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 185 | 20240408 | 154900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 186 | 20240408 | 154800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 187 | 20240408 | 154700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 188 | 20240408 | 154600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 189 | 20240408 | 154500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 190 | 20240408 | 154400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 191 | 20240408 | 154300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 192 | 20240408 | 154200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 193 | 20240408 | 154100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 194 | 20240408 | 154000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 195 | 20240408 | 153900 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 196 | 20240408 | 153800 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 197 | 20240408 | 153700 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 198 | 20240408 | 153600 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 199 | 20240408 | 153500 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 200 | 20240408 | 153400 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 201 | 20240408 | 153300 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 202 | 20240408 | 153200 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 203 | 20240408 | 153100 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 0 |
| 204 | 20240408 | 153000 | 261749098300 | 145300 | 145300 | 145300 | 145300 | 35657 |
| 205 | 20240408 | 152900 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 206 | 20240408 | 152800 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 207 | 20240408 | 152700 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 208 | 20240408 | 152600 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 209 | 20240408 | 152500 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 210 | 20240408 | 152400 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 211 | 20240408 | 152300 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 212 | 20240408 | 152200 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 213 | 20240408 | 152100 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 214 | 20240408 | 152000 | 256568136200 | 144700 | 144700 | 144700 | 144700 | 0 |
| 215 | 20240408 | 151900 | 256568136200 | 144700 | 144000 | 144700 | 143900 | 15098 |
| 216 | 20240408 | 151800 | 254389411400 | 144000 | 144400 | 144500 | 143500 | 5627 |
| 217 | 20240408 | 151700 | 253578149800 | 144400 | 144300 | 144500 | 144100 | 7772 |
| 218 | 20240408 | 151600 | 252456135400 | 144300 | 143600 | 144500 | 143600 | 8435 |
| 219 | 20240408 | 151500 | 251240898100 | 143700 | 142900 | 143800 | 142800 | 10514 |
| 220 | 20240408 | 151400 | 249734080000 | 142900 | 143000 | 143000 | 142800 | 2649 |
| 221 | 20240408 | 151300 | 249355665100 | 142900 | 143000 | 143000 | 142900 | 2556 |
| 222 | 20240408 | 151200 | 248990239100 | 143000 | 142500 | 143000 | 142400 | 4201 |
| 223 | 20240408 | 151100 | 248390326600 | 142400 | 142300 | 142700 | 142200 | 3557 |
| 224 | 20240408 | 151000 | 247883962300 | 142300 | 142600 | 142600 | 142100 | 1623 |
| 225 | 20240408 | 150900 | 247653006500 | 142600 | 142700 | 142800 | 142500 | 1608 |
| 226 | 20240408 | 150800 | 247423591600 | 142800 | 142900 | 142900 | 142500 | 773 |
| 227 | 20240408 | 150700 | 247313241900 | 142800 | 143000 | 143100 | 142800 | 2364 |
| 228 | 20240408 | 150600 | 246975270600 | 142900 | 142700 | 143000 | 142500 | 1657 |
| 229 | 20240408 | 150500 | 246738878000 | 142700 | 142900 | 143000 | 142700 | 1733 |
| 230 | 20240408 | 150400 | 246491226300 | 142900 | 142800 | 142900 | 142700 | 1904 |
| 231 | 20240408 | 150300 | 246219443200 | 142800 | 143200 | 143300 | 142700 | 2460 |
| 232 | 20240408 | 150200 | 245867629200 | 143300 | 143400 | 143500 | 142900 | 2403 |
| 233 | 20240408 | 150100 | 245523752200 | 143400 | 142700 | 143500 | 142600 | 5178 |
| 234 | 20240408 | 150000 | 244782544000 | 142600 | 142500 | 142700 | 142200 | 4714 |
| 235 | 20240408 | 145900 | 244110625600 | 142400 | 142300 | 142500 | 142100 | 1792 |
| 236 | 20240408 | 145800 | 243855620000 | 142300 | 142000 | 142500 | 142000 | 2778 |
| 237 | 20240408 | 145700 | 243460735700 | 142000 | 142000 | 142000 | 141800 | 3969 |
| 238 | 20240408 | 145600 | 242897238700 | 141900 | 141900 | 142000 | 141600 | 745 |
| 239 | 20240408 | 145500 | 242791611500 | 141700 | 142000 | 142000 | 141600 | 635 |
| 240 | 20240408 | 145400 | 242701602200 | 142000 | 142100 | 142200 | 142000 | 925 |
| 241 | 20240408 | 145300 | 242570203300 | 142100 | 142100 | 142300 | 142100 | 903 |
| 242 | 20240408 | 145200 | 242441802100 | 142200 | 141900 | 142200 | 141800 | 1579 |
| 243 | 20240408 | 145100 | 242217627000 | 141900 | 141500 | 141900 | 141400 | 724 |
| 244 | 20240408 | 145000 | 242115063300 | 141200 | 141500 | 141600 | 141200 | 935 |
| 245 | 20240408 | 144900 | 241982866000 | 141500 | 142000 | 142000 | 141300 | 1180 |
| 246 | 20240408 | 144800 | 241815738400 | 142000 | 142000 | 142200 | 141800 | 1069 |
| 247 | 20240408 | 144700 | 241663881100 | 142000 | 142000 | 142000 | 141700 | 550 |
| 248 | 20240408 | 144600 | 241585864500 | 141900 | 142400 | 142400 | 141800 | 1552 |
| 249 | 20240408 | 144500 | 241365301800 | 142300 | 141600 | 142300 | 141600 | 3924 |
| 250 | 20240408 | 144400 | 240808297400 | 141600 | 141700 | 141700 | 141500 | 2042 |
| 251 | 20240408 | 144300 | 240519297000 | 141600 | 141700 | 141700 | 141500 | 653 |
| 252 | 20240408 | 144200 | 240426817300 | 141600 | 141400 | 141700 | 141300 | 719 |
| 253 | 20240408 | 144100 | 240325132900 | 141400 | 141700 | 141800 | 141300 | 790 |
| 254 | 20240408 | 144000 | 240213337000 | 141800 | 141900 | 142000 | 141400 | 1034 |
| 255 | 20240408 | 143900 | 240066782200 | 142000 | 141800 | 142000 | 141700 | 1054 |
| 256 | 20240408 | 143800 | 239917249500 | 141700 | 141200 | 141800 | 141100 | 1094 |
| 257 | 20240408 | 143700 | 239762456600 | 141100 | 141200 | 141200 | 141100 | 598 |
| 258 | 20240408 | 143600 | 239678075000 | 140700 | 141200 | 141800 | 140700 | 2845 |
| 259 | 20240408 | 143500 | 239276087400 | 141200 | 140900 | 141300 | 140700 | 1177 |
| 260 | 20240408 | 143400 | 239109969000 | 140700 | 140200 | 140800 | 140100 | 1920 |
| 261 | 20240408 | 143300 | 238840316900 | 140200 | 140500 | 140500 | 140100 | 1393 |
| 262 | 20240408 | 143200 | 238644867700 | 140500 | 140200 | 140600 | 140000 | 2589 |
| 263 | 20240408 | 143100 | 238281854500 | 140200 | 140700 | 140900 | 139900 | 9227 |
| 264 | 20240408 | 143000 | 236988314500 | 140700 | 141500 | 141800 | 140700 | 6520 |
| 265 | 20240408 | 142900 | 236068223900 | 141500 | 141500 | 141500 | 141200 | 1072 |
| 266 | 20240408 | 142800 | 235916692300 | 141500 | 141500 | 141600 | 141200 | 1839 |
| 267 | 20240408 | 142700 | 235656737900 | 141500 | 141700 | 141700 | 141200 | 1044 |
| 268 | 20240408 | 142600 | 235509157600 | 141500 | 141600 | 141800 | 141500 | 1582 |
| 269 | 20240408 | 142500 | 235285166300 | 141600 | 142000 | 142000 | 141500 | 1694 |
| 270 | 20240408 | 142400 | 235045044300 | 142000 | 142100 | 142200 | 141800 | 1404 |
| 271 | 20240408 | 142300 | 234845649400 | 142100 | 142400 | 142500 | 142100 | 542 |
| 272 | 20240408 | 142200 | 234768554500 | 142400 | 142600 | 142700 | 142300 | 919 |
| 273 | 20240408 | 142100 | 234637528300 | 142600 | 142000 | 142600 | 141800 | 1588 |
| 274 | 20240408 | 142000 | 234411516700 | 141900 | 141600 | 142000 | 141100 | 4951 |
| 275 | 20240408 | 141900 | 233710682300 | 141600 | 142100 | 142100 | 141600 | 3920 |
| 276 | 20240408 | 141800 | 233155024500 | 142000 | 142700 | 142700 | 142000 | 1382 |
| 277 | 20240408 | 141700 | 232958373600 | 142700 | 142600 | 143000 | 142500 | 844 |
| 278 | 20240408 | 141600 | 232837950800 | 142600 | 142900 | 142900 | 142600 | 827 |
| 279 | 20240408 | 141500 | 232719946400 | 143000 | 143000 | 143200 | 142900 | 1115 |
| 280 | 20240408 | 141400 | 232560466100 | 143200 | 143100 | 143200 | 142800 | 1318 |
| 281 | 20240408 | 141300 | 232371836800 | 143100 | 142900 | 143200 | 142800 | 1061 |
| 282 | 20240408 | 141200 | 232220139400 | 142900 | 142700 | 142900 | 142600 | 745 |
| 283 | 20240408 | 141100 | 232113830900 | 142700 | 142800 | 143000 | 142600 | 908 |
| 284 | 20240408 | 141000 | 231984131700 | 142900 | 142400 | 143000 | 142400 | 933 |
| 285 | 20240408 | 140900 | 231850935600 | 142400 | 142500 | 142500 | 142300 | 1030 |
| 286 | 20240408 | 140800 | 231704172200 | 142600 | 142700 | 143000 | 142500 | 1595 |
| 287 | 20240408 | 140700 | 231476344100 | 142700 | 142600 | 142800 | 142400 | 1944 |
| 288 | 20240408 | 140600 | 231199080200 | 142600 | 141800 | 142600 | 141800 | 2769 |
| 289 | 20240408 | 140500 | 230805221600 | 142100 | 141900 | 142200 | 141700 | 2387 |
| 290 | 20240408 | 140400 | 230466526200 | 141900 | 142200 | 142300 | 141900 | 6136 |
| 291 | 20240408 | 140300 | 229594346200 | 142200 | 142300 | 142600 | 142100 | 3204 |
| 292 | 20240408 | 140200 | 229138593200 | 142400 | 142500 | 142600 | 142200 | 2056 |
| 293 | 20240408 | 140100 | 228845988200 | 142600 | 142700 | 142800 | 142500 | 1403 |
| 294 | 20240408 | 140000 | 228645944300 | 142700 | 142900 | 143200 | 142600 | 2693 |
| 295 | 20240408 | 135900 | 228261083300 | 142900 | 142600 | 143000 | 142400 | 2112 |
| 296 | 20240408 | 135800 | 227959525100 | 142600 | 142900 | 142900 | 142500 | 1798 |
| 297 | 20240408 | 135700 | 227702937600 | 142900 | 142900 | 143000 | 142500 | 4210 |
| 298 | 20240408 | 135600 | 227101970900 | 142900 | 143100 | 143200 | 142900 | 1555 |
| 299 | 20240408 | 135500 | 226879529100 | 143100 | 143500 | 143500 | 142900 | 4813 |
| 300 | 20240408 | 135400 | 226190726900 | 143600 | 143900 | 143900 | 143300 | 2129 |
| 301 | 20240408 | 135300 | 225885055800 | 143900 | 144100 | 144200 | 143800 | 2961 |
| 302 | 20240408 | 135200 | 225458651600 | 144200 | 144200 | 144200 | 144000 | 998 |
| 303 | 20240408 | 135100 | 225314811800 | 144200 | 143600 | 144300 | 143500 | 1015 |
| 304 | 20240408 | 135000 | 225168759100 | 143600 | 143900 | 144100 | 143500 | 4014 |
| 305 | 20240408 | 134900 | 224591867200 | 143900 | 144400 | 144400 | 143800 | 3531 |
| 306 | 20240408 | 134800 | 224083181900 | 144400 | 144700 | 144700 | 144200 | 2019 |
| 307 | 20240408 | 134700 | 223791584000 | 144700 | 144500 | 144800 | 144300 | 946 |
| 308 | 20240408 | 134600 | 223654770900 | 144300 | 144300 | 144800 | 144200 | 3189 |
| 309 | 20240408 | 134500 | 223194386500 | 144600 | 145000 | 145100 | 144300 | 6179 |
| 310 | 20240408 | 134400 | 222300512600 | 145000 | 144700 | 145000 | 144600 | 4061 |
| 311 | 20240408 | 134300 | 221712309400 | 144600 | 144600 | 144800 | 144600 | 1676 |
| 312 | 20240408 | 134200 | 221469810000 | 144600 | 144800 | 145000 | 144500 | 2347 |
| 313 | 20240408 | 134100 | 221130127900 | 144900 | 144900 | 145000 | 144800 | 1389 |
| 314 | 20240408 | 134000 | 220928862100 | 144900 | 145200 | 145300 | 144900 | 3894 |
| 315 | 20240408 | 133900 | 220363787100 | 145300 | 145400 | 145500 | 145200 | 3647 |
| 316 | 20240408 | 133800 | 219834057800 | 145500 | 145600 | 145700 | 145200 | 5349 |
| 317 | 20240408 | 133700 | 219055693300 | 145600 | 145200 | 145600 | 145200 | 6657 |
| 318 | 20240408 | 133600 | 218087253300 | 145300 | 144700 | 145300 | 144600 | 2770 |
| 319 | 20240408 | 133500 | 217685552100 | 144700 | 145000 | 145200 | 144600 | 2583 |
| 320 | 20240408 | 133400 | 217311409600 | 145100 | 145000 | 145500 | 144900 | 9183 |
| 321 | 20240408 | 133300 | 215978341600 | 145000 | 144200 | 145000 | 144200 | 5492 |
| 322 | 20240408 | 133200 | 215184219000 | 144200 | 144100 | 144200 | 144000 | 1529 |
| 323 | 20240408 | 133100 | 214963845900 | 144100 | 143600 | 144300 | 143500 | 3476 |
| 324 | 20240408 | 133000 | 214463480900 | 143500 | 143400 | 143800 | 143400 | 1633 |
| 325 | 20240408 | 132900 | 214229060100 | 143400 | 143800 | 143800 | 143300 | 1640 |
| 326 | 20240408 | 132800 | 213993704100 | 143800 | 144100 | 144200 | 143700 | 1389 |
| 327 | 20240408 | 132700 | 213793664500 | 144100 | 144100 | 144100 | 143900 | 883 |
| 328 | 20240408 | 132600 | 213666535100 | 144100 | 143800 | 144100 | 143600 | 728 |
| 329 | 20240408 | 132500 | 213561803500 | 143700 | 143600 | 143800 | 143500 | 1010 |
| 330 | 20240408 | 132400 | 213416745400 | 143600 | 144000 | 144000 | 143500 | 1672 |
| 331 | 20240408 | 132300 | 213176509400 | 144000 | 144600 | 144600 | 143900 | 1599 |
| 332 | 20240408 | 132200 | 212945750900 | 144500 | 144200 | 144600 | 144000 | 2577 |
| 333 | 20240408 | 132100 | 212573838300 | 144100 | 143300 | 144300 | 143200 | 2702 |
| 334 | 20240408 | 132000 | 212185485300 | 143200 | 143300 | 143400 | 143200 | 1566 |
| 335 | 20240408 | 131900 | 211961099400 | 143300 | 143300 | 143500 | 142900 | 3537 |
| 336 | 20240408 | 131800 | 211454450600 | 143000 | 143300 | 143300 | 142800 | 6947 |
| 337 | 20240408 | 131700 | 210460712800 | 143300 | 143800 | 143900 | 143200 | 5263 |
| 338 | 20240408 | 131600 | 209705709300 | 143800 | 144000 | 144100 | 143700 | 3039 |
| 339 | 20240408 | 131500 | 209268400600 | 144000 | 144300 | 144300 | 143700 | 5150 |
| 340 | 20240408 | 131400 | 208527030000 | 144300 | 145000 | 145300 | 144200 | 6615 |
| 341 | 20240408 | 131300 | 207569385700 | 145100 | 145100 | 145400 | 144700 | 12932 |
| 342 | 20240408 | 131200 | 205693291700 | 145200 | 144700 | 145200 | 144600 | 14336 |
| 343 | 20240408 | 131100 | 203615032600 | 144800 | 144600 | 144900 | 144500 | 3783 |
| 344 | 20240408 | 131000 | 203067746200 | 144700 | 144400 | 144800 | 144100 | 4764 |
| 345 | 20240408 | 130900 | 202379680200 | 144400 | 144800 | 144900 | 144300 | 9367 |
| 346 | 20240408 | 130800 | 201024017800 | 144900 | 144800 | 145000 | 144500 | 10756 |
| 347 | 20240408 | 130700 | 199465791200 | 144800 | 144200 | 144900 | 144200 | 15054 |
| 348 | 20240408 | 130600 | 197288972600 | 144100 | 143000 | 144200 | 143000 | 15705 |
| 349 | 20240408 | 130500 | 195030674200 | 143100 | 143200 | 143300 | 142900 | 2671 |
| 350 | 20240408 | 130400 | 194648493700 | 143200 | 143300 | 143300 | 143100 | 1138 |
| 351 | 20240408 | 130300 | 194485507000 | 143300 | 143300 | 143400 | 143200 | 845 |
| 352 | 20240408 | 130200 | 194364436700 | 143400 | 142900 | 143400 | 142900 | 2501 |
| 353 | 20240408 | 130100 | 194006574300 | 142900 | 142900 | 143000 | 142700 | 1459 |
| 354 | 20240408 | 130000 | 193798157200 | 142900 | 142500 | 143000 | 142500 | 642 |
| 355 | 20240408 | 125900 | 193706430900 | 142500 | 142900 | 142900 | 142400 | 1198 |
| 356 | 20240408 | 125800 | 193535540100 | 142900 | 143100 | 143100 | 142800 | 428 |
| 357 | 20240408 | 125700 | 193474332300 | 143100 | 143300 | 143300 | 142200 | 3271 |
| 358 | 20240408 | 125600 | 193007315300 | 143300 | 143600 | 143900 | 143200 | 6115 |
| 359 | 20240408 | 125500 | 192129846600 | 143500 | 143200 | 144000 | 143200 | 11643 |
| 360 | 20240408 | 125400 | 190458060000 | 143300 | 142700 | 143400 | 142600 | 10680 |
| 361 | 20240408 | 125300 | 188931156600 | 142700 | 142600 | 142700 | 142500 | 1629 |
| 362 | 20240408 | 125200 | 188698802200 | 142500 | 142400 | 142700 | 142300 | 4809 |
| 363 | 20240408 | 125100 | 188013143500 | 142400 | 142100 | 142400 | 142100 | 1448 |
| 364 | 20240408 | 125000 | 187807259200 | 142100 | 141700 | 142100 | 141700 | 2037 |
| 365 | 20240408 | 124900 | 187518313200 | 141600 | 141300 | 141600 | 141200 | 2317 |
| 366 | 20240408 | 124800 | 187190906300 | 141400 | 141400 | 141500 | 141300 | 478 |
| 367 | 20240408 | 124700 | 187123347600 | 141300 | 141700 | 141700 | 141300 | 832 |
| 368 | 20240408 | 124600 | 187005654600 | 141700 | 141800 | 141900 | 141700 | 679 |
| 369 | 20240408 | 124500 | 186909359200 | 141700 | 141500 | 141800 | 141500 | 1141 |
| 370 | 20240408 | 124400 | 186747805800 | 141500 | 141500 | 141600 | 141400 | 445 |
| 371 | 20240408 | 124300 | 186684851700 | 141400 | 141500 | 141700 | 141400 | 1095 |
| 372 | 20240408 | 124200 | 186529850900 | 141600 | 141500 | 141600 | 141500 | 150 |
| 373 | 20240408 | 124100 | 186508615800 | 141500 | 141400 | 141600 | 141300 | 1756 |
| 374 | 20240408 | 124000 | 186260296200 | 141400 | 141500 | 141500 | 141200 | 2718 |
| 375 | 20240408 | 123900 | 185876110000 | 141400 | 141400 | 141500 | 141300 | 385 |
| 376 | 20240408 | 123800 | 185821672800 | 141400 | 141200 | 141400 | 141200 | 945 |
| 377 | 20240408 | 123700 | 185688111000 | 141200 | 141200 | 141400 | 141200 | 625 |
| 378 | 20240408 | 123600 | 185599832700 | 141200 | 141500 | 141500 | 141200 | 1099 |
| 379 | 20240408 | 123500 | 185444515900 | 141500 | 141700 | 141800 | 141500 | 1350 |
| 380 | 20240408 | 123400 | 185253408000 | 141700 | 141800 | 141900 | 141600 | 594 |
| 381 | 20240408 | 123300 | 185169263700 | 141700 | 141800 | 142000 | 141600 | 1823 |
| 382 | 20240408 | 123200 | 184910894600 | 141800 | 142400 | 142400 | 141700 | 1701 |
| 383 | 20240408 | 123100 | 184669308400 | 142400 | 142200 | 142500 | 142200 | 352 |
| 384 | 20240408 | 123000 | 184619224000 | 142200 | 142500 | 142500 | 142000 | 1769 |
| 385 | 20240408 | 122900 | 184367785900 | 142400 | 142500 | 142500 | 142400 | 458 |
| 386 | 20240408 | 122800 | 184302543600 | 142500 | 142500 | 142500 | 142200 | 891 |
| 387 | 20240408 | 122700 | 184175675800 | 142500 | 142600 | 142800 | 142400 | 2297 |
| 388 | 20240408 | 122600 | 183848006300 | 142600 | 141900 | 142600 | 141900 | 1351 |
| 389 | 20240408 | 122500 | 183655815300 | 141900 | 142200 | 142200 | 141900 | 983 |
| 390 | 20240408 | 122400 | 183516192500 | 142200 | 142400 | 142400 | 142100 | 569 |
| 391 | 20240408 | 122300 | 183435270000 | 142400 | 142700 | 142700 | 141900 | 744 |
| 392 | 20240408 | 122200 | 183329409600 | 142700 | 142700 | 142900 | 142600 | 841 |
| 393 | 20240408 | 122100 | 183209355300 | 142700 | 142000 | 142700 | 142000 | 1462 |
| 394 | 20240408 | 122000 | 183001276900 | 142000 | 141900 | 142200 | 141800 | 1850 |
| 395 | 20240408 | 121900 | 182738540100 | 141800 | 141900 | 142100 | 141600 | 1221 |
| 396 | 20240408 | 121800 | 182565381500 | 141900 | 142400 | 142400 | 141900 | 1082 |
| 397 | 20240408 | 121700 | 182411604500 | 142400 | 142600 | 142700 | 142300 | 2430 |
| 398 | 20240408 | 121600 | 182065409900 | 142600 | 143100 | 143100 | 142600 | 1201 |
| 399 | 20240408 | 121500 | 181893813100 | 143100 | 143000 | 143200 | 142800 | 1538 |
| 400 | 20240408 | 121400 | 181673721500 | 143000 | 143000 | 143200 | 142700 | 1550 |
| 401 | 20240408 | 121300 | 181451981800 | 143000 | 143000 | 143200 | 142600 | 3269 |
| 402 | 20240408 | 121200 | 180984698900 | 142900 | 143100 | 143300 | 142800 | 3979 |
| 403 | 20240408 | 121100 | 180415702700 | 143100 | 142400 | 143400 | 142400 | 8430 |
| 404 | 20240408 | 121000 | 179210922600 | 142400 | 142300 | 142500 | 142200 | 1807 |
| 405 | 20240408 | 120900 | 178953646900 | 142400 | 142100 | 142600 | 142100 | 4016 |
| 406 | 20240408 | 120800 | 178381754200 | 142100 | 141800 | 142100 | 141800 | 2352 |
| 407 | 20240408 | 120700 | 178047839000 | 141700 | 141600 | 142000 | 141500 | 3833 |
| 408 | 20240408 | 120600 | 177504203400 | 141600 | 141400 | 141700 | 141300 | 1997 |
| 409 | 20240408 | 120500 | 177221414800 | 141400 | 141500 | 141600 | 141200 | 680 |
| 410 | 20240408 | 120400 | 177125220800 | 141500 | 141400 | 141500 | 141200 | 1147 |
| 411 | 20240408 | 120300 | 176963006600 | 141300 | 141200 | 141400 | 141100 | 727 |
| 412 | 20240408 | 120200 | 176860309600 | 141100 | 141200 | 141200 | 141100 | 523 |
| 413 | 20240408 | 120100 | 176786472800 | 141200 | 141000 | 141200 | 141000 | 454 |
| 414 | 20240408 | 120000 | 176722418200 | 141000 | 140500 | 141200 | 140500 | 2194 |
| 415 | 20240408 | 115900 | 176413120300 | 140500 | 140700 | 140700 | 140500 | 535 |
| 416 | 20240408 | 115800 | 176337909000 | 140600 | 140700 | 140700 | 140600 | 1953 |
| 417 | 20240408 | 115700 | 176063153900 | 140700 | 140300 | 140700 | 140300 | 646 |
| 418 | 20240408 | 115600 | 175972413200 | 140300 | 140000 | 140300 | 140000 | 775 |
| 419 | 20240408 | 115500 | 175863776700 | 140000 | 140100 | 140200 | 140000 | 747 |
| 420 | 20240408 | 115400 | 175759122000 | 140200 | 140200 | 140200 | 140100 | 375 |
| 421 | 20240408 | 115300 | 175706565500 | 140200 | 140400 | 140400 | 140100 | 339 |
| 422 | 20240408 | 115200 | 175659030000 | 140300 | 140200 | 140400 | 140100 | 1676 |
| 423 | 20240408 | 115100 | 175423971800 | 140300 | 140400 | 140400 | 140000 | 1164 |
| 424 | 20240408 | 115000 | 175260704000 | 140400 | 140200 | 140400 | 140100 | 392 |
| 425 | 20240408 | 114900 | 175205742000 | 140100 | 140400 | 140400 | 140100 | 755 |
| 426 | 20240408 | 114800 | 175099842800 | 140400 | 140600 | 140700 | 140400 | 643 |
| 427 | 20240408 | 114700 | 175009491300 | 140600 | 140700 | 140700 | 140600 | 443 |
| 428 | 20240408 | 114600 | 174947184500 | 140700 | 140400 | 140700 | 140400 | 1440 |
| 429 | 20240408 | 114500 | 174744640500 | 140400 | 140600 | 140600 | 140400 | 293 |
| 430 | 20240408 | 114400 | 174703468300 | 140600 | 140500 | 140600 | 140300 | 687 |
| 431 | 20240408 | 114300 | 174606959100 | 140500 | 140500 | 140600 | 140100 | 312 |
| 432 | 20240408 | 114200 | 174563147000 | 140500 | 140600 | 140700 | 140000 | 3971 |
| 433 | 20240408 | 114100 | 174006482400 | 140500 | 140100 | 140700 | 140000 | 3786 |
| 434 | 20240408 | 114000 | 173475846600 | 140100 | 140200 | 140800 | 140000 | 6632 |
| 435 | 20240408 | 113900 | 172545715600 | 140200 | 140900 | 140900 | 140200 | 1052 |
| 436 | 20240408 | 113800 | 172397940300 | 140900 | 140900 | 141000 | 140800 | 1142 |
| 437 | 20240408 | 113700 | 172237023200 | 140900 | 141100 | 141200 | 140700 | 1641 |
| 438 | 20240408 | 113600 | 172005595900 | 141200 | 140800 | 141200 | 140700 | 869 |
| 439 | 20240408 | 113500 | 171883060500 | 140700 | 140500 | 140800 | 140400 | 1176 |
| 440 | 20240408 | 113400 | 171717722500 | 140500 | 140400 | 140800 | 140400 | 279 |
| 441 | 20240408 | 113300 | 171678524600 | 140300 | 140800 | 140900 | 140100 | 3921 |
| 442 | 20240408 | 113200 | 171127830000 | 140900 | 141000 | 141100 | 140800 | 639 |
| 443 | 20240408 | 113100 | 171037744000 | 141000 | 140900 | 141100 | 140800 | 743 |
| 444 | 20240408 | 113000 | 170932991200 | 140800 | 141200 | 141300 | 140800 | 1304 |
| 445 | 20240408 | 112900 | 170749030500 | 141100 | 141200 | 141400 | 141100 | 460 |
| 446 | 20240408 | 112800 | 170684053300 | 141200 | 141000 | 141400 | 140900 | 1468 |
| 447 | 20240408 | 112700 | 170476967400 | 141000 | 141300 | 141300 | 140800 | 2344 |
| 448 | 20240408 | 112600 | 170146436700 | 141200 | 141700 | 141800 | 141200 | 1623 |
| 449 | 20240408 | 112500 | 169916869300 | 141900 | 141900 | 142000 | 141600 | 392 |
| 450 | 20240408 | 112400 | 169861264400 | 141800 | 141900 | 141900 | 141700 | 1073 |
| 451 | 20240408 | 112300 | 169709105400 | 141900 | 142200 | 142200 | 141900 | 1800 |
| 452 | 20240408 | 112200 | 169453374000 | 142200 | 142300 | 142500 | 141900 | 2459 |
| 453 | 20240408 | 112100 | 169103671100 | 142300 | 142000 | 142600 | 142000 | 6137 |
| 454 | 20240408 | 112000 | 168230852400 | 141900 | 141700 | 142000 | 141700 | 1391 |
| 455 | 20240408 | 111900 | 168033621300 | 141700 | 141700 | 141900 | 141500 | 1729 |
| 456 | 20240408 | 111800 | 167788692500 | 141600 | 141800 | 141900 | 141600 | 767 |
| 457 | 20240408 | 111700 | 167679946600 | 141900 | 141600 | 142000 | 141400 | 1580 |
| 458 | 20240408 | 111600 | 167456023200 | 141600 | 141500 | 141700 | 140800 | 4536 |
| 459 | 20240408 | 111500 | 166815172000 | 141500 | 142100 | 142100 | 141500 | 2040 |
| 460 | 20240408 | 111400 | 166525955500 | 142000 | 142300 | 142400 | 141800 | 1906 |
| 461 | 20240408 | 111300 | 166255117600 | 142300 | 142400 | 142400 | 142200 | 1615 |
| 462 | 20240408 | 111200 | 166025342300 | 142300 | 141900 | 142400 | 141700 | 1801 |
| 463 | 20240408 | 111100 | 165769413700 | 142000 | 142300 | 142300 | 141600 | 3253 |
| 464 | 20240408 | 111000 | 165307637600 | 142300 | 142500 | 142700 | 142100 | 2610 |
| 465 | 20240408 | 110900 | 164936012400 | 142500 | 142600 | 142900 | 142000 | 5342 |
| 466 | 20240408 | 110800 | 164174475500 | 142200 | 141800 | 143200 | 141700 | 25240 |
| 467 | 20240408 | 110700 | 160577989400 | 141800 | 141300 | 141800 | 141200 | 4248 |
| 468 | 20240408 | 110600 | 159976803800 | 141300 | 140700 | 141300 | 140400 | 5483 |
| 469 | 20240408 | 110500 | 159203618300 | 140400 | 140800 | 140800 | 140400 | 531 |
| 470 | 20240408 | 110400 | 159128957500 | 140800 | 140900 | 140900 | 140300 | 1480 |
| 471 | 20240408 | 110300 | 158920742200 | 140800 | 141000 | 141100 | 140800 | 1936 |
| 472 | 20240408 | 110200 | 158647891500 | 141000 | 140400 | 141100 | 140200 | 2061 |
| 473 | 20240408 | 110100 | 158357808600 | 140500 | 140800 | 141200 | 140300 | 6399 |
| 474 | 20240408 | 110000 | 157455675900 | 140800 | 140200 | 140800 | 140200 | 5943 |
| 475 | 20240408 | 105900 | 156620546200 | 140300 | 140100 | 140300 | 139900 | 585 |
| 476 | 20240408 | 105800 | 156538590300 | 140200 | 140100 | 140200 | 139900 | 433 |
| 477 | 20240408 | 105700 | 156477967400 | 140100 | 140100 | 140200 | 139800 | 1067 |
| 478 | 20240408 | 105600 | 156328649500 | 140100 | 140300 | 140500 | 140000 | 2008 |
| 479 | 20240408 | 105500 | 156047365100 | 140600 | 140800 | 140900 | 140000 | 5781 |
| 480 | 20240408 | 105400 | 155234503200 | 140700 | 140500 | 140800 | 140500 | 2845 |
| 481 | 20240408 | 105300 | 154834398700 | 140400 | 140300 | 140500 | 140100 | 1680 |
| 482 | 20240408 | 105200 | 154598684900 | 140300 | 139800 | 140600 | 139800 | 7110 |
| 483 | 20240408 | 105100 | 153601558400 | 139800 | 139900 | 139900 | 139800 | 1106 |
| 484 | 20240408 | 105000 | 153446921500 | 139900 | 139300 | 139900 | 139300 | 1659 |
| 485 | 20240408 | 104900 | 153215424200 | 139300 | 138800 | 139400 | 138700 | 3184 |
| 486 | 20240408 | 104800 | 152772465400 | 138800 | 139300 | 139400 | 138700 | 5610 |
| 487 | 20240408 | 104700 | 151992719800 | 139300 | 139300 | 139400 | 139100 | 2361 |
| 488 | 20240408 | 104600 | 151663937300 | 139400 | 139900 | 140000 | 139400 | 2481 |
| 489 | 20240408 | 104500 | 151317521900 | 139900 | 140100 | 140200 | 139900 | 1095 |
| 490 | 20240408 | 104400 | 151164173200 | 140200 | 140100 | 140300 | 139700 | 2549 |
| 491 | 20240408 | 104300 | 150807141500 | 140100 | 140400 | 140400 | 140100 | 1034 |
| 492 | 20240408 | 104200 | 150662115900 | 140400 | 140600 | 140700 | 140100 | 2260 |
| 493 | 20240408 | 104100 | 150344596700 | 140600 | 139900 | 140600 | 139900 | 2977 |
| 494 | 20240408 | 104000 | 149927041300 | 140100 | 139700 | 140200 | 139500 | 2928 |
| 495 | 20240408 | 103900 | 149517519100 | 139700 | 139300 | 139700 | 139300 | 555 |
| 496 | 20240408 | 103800 | 149440111000 | 139300 | 139200 | 139300 | 139100 | 1879 |
| 497 | 20240408 | 103700 | 149178576900 | 139100 | 139400 | 139500 | 139100 | 1912 |
| 498 | 20240408 | 103600 | 148912345100 | 139300 | 139300 | 139700 | 139300 | 1002 |
| 499 | 20240408 | 103500 | 148772588300 | 139700 | 139200 | 139800 | 139000 | 1958 |
| 500 | 20240408 | 103400 | 148499870700 | 139200 | 139900 | 140000 | 139200 | 2278 |
| 501 | 20240408 | 103300 | 148182110900 | 140000 | 139700 | 140200 | 139700 | 956 |
| 502 | 20240408 | 103200 | 148048383900 | 139800 | 140300 | 140800 | 139100 | 6464 |
| 503 | 20240408 | 103100 | 147144120400 | 140100 | 139300 | 140300 | 139300 | 3187 |
| 504 | 20240408 | 103000 | 146698910400 | 139300 | 139700 | 139800 | 139100 | 4241 |
| 505 | 20240408 | 102900 | 146107860000 | 139500 | 141100 | 141100 | 139500 | 6799 |
| 506 | 20240408 | 102800 | 145152576800 | 141400 | 141400 | 141600 | 140900 | 5460 |
| 507 | 20240408 | 102700 | 144380969400 | 141400 | 141200 | 141600 | 140700 | 3749 |
| 508 | 20240408 | 102600 | 143851662400 | 141300 | 141900 | 142000 | 141100 | 6877 |
| 509 | 20240408 | 102500 | 142877974700 | 141900 | 141300 | 142000 | 141100 | 13364 |
| 510 | 20240408 | 102400 | 140983830300 | 141300 | 140800 | 141600 | 140500 | 14135 |
| 511 | 20240408 | 102300 | 138991360600 | 140800 | 140300 | 140800 | 140200 | 8298 |
| 512 | 20240408 | 102200 | 137825310500 | 140300 | 140100 | 140300 | 139600 | 3265 |
| 513 | 20240408 | 102100 | 137368232000 | 139900 | 140500 | 140500 | 139700 | 3776 |
| 514 | 20240408 | 102000 | 136838788200 | 140500 | 139300 | 140500 | 139100 | 8421 |
| 515 | 20240408 | 101900 | 135660394400 | 139300 | 139400 | 139800 | 139200 | 4044 |
| 516 | 20240408 | 101800 | 135096265600 | 139400 | 139600 | 139900 | 139300 | 3860 |
| 517 | 20240408 | 101700 | 134557288600 | 139700 | 139700 | 139700 | 138900 | 3806 |
| 518 | 20240408 | 101600 | 134027158500 | 139700 | 139800 | 140000 | 139600 | 8776 |
| 519 | 20240408 | 101500 | 132799533700 | 139900 | 138500 | 139900 | 138500 | 7063 |
| 520 | 20240408 | 101400 | 131814554900 | 138400 | 138200 | 138600 | 138000 | 1935 |
| 521 | 20240408 | 101300 | 131547000100 | 138200 | 138300 | 138500 | 138100 | 3194 |
| 522 | 20240408 | 101200 | 131105176000 | 138100 | 138600 | 138700 | 138000 | 4226 |
| 523 | 20240408 | 101100 | 130521015600 | 138600 | 139000 | 139300 | 138400 | 3893 |
| 524 | 20240408 | 101000 | 129980774800 | 139000 | 139700 | 139800 | 139000 | 7680 |
| 525 | 20240408 | 100900 | 128910729000 | 139800 | 138700 | 139800 | 138600 | 7703 |
| 526 | 20240408 | 100800 | 127837137200 | 138600 | 138900 | 139100 | 138100 | 9092 |
| 527 | 20240408 | 100700 | 126576366100 | 138900 | 138800 | 139000 | 138600 | 9341 |
| 528 | 20240408 | 100600 | 125279256200 | 138900 | 138300 | 139000 | 138100 | 6451 |
| 529 | 20240408 | 100500 | 124385615300 | 138400 | 138000 | 138600 | 137900 | 11813 |
| 530 | 20240408 | 100400 | 122752797100 | 137900 | 137500 | 138000 | 137100 | 8415 |
| 531 | 20240408 | 100300 | 121595050800 | 137500 | 137100 | 137500 | 137000 | 7291 |
| 532 | 20240408 | 100200 | 120593827900 | 137100 | 136900 | 137100 | 136800 | 2907 |
| 533 | 20240408 | 100100 | 120195501200 | 136800 | 136900 | 137000 | 136600 | 5663 |
| 534 | 20240408 | 100000 | 119420621000 | 136900 | 136300 | 137000 | 136300 | 4621 |
| 535 | 20240408 | 095900 | 118788732700 | 136300 | 135100 | 136300 | 135000 | 2841 |
| 536 | 20240408 | 095800 | 118403067400 | 135000 | 135100 | 135500 | 134800 | 3486 |
| 537 | 20240408 | 095700 | 117932565200 | 135000 | 135300 | 135500 | 134900 | 5223 |
| 538 | 20240408 | 095600 | 117226564700 | 135400 | 135500 | 135700 | 135300 | 2340 |
| 539 | 20240408 | 095500 | 116909505100 | 135700 | 136000 | 136000 | 135300 | 2520 |
| 540 | 20240408 | 095400 | 116567977100 | 136000 | 136700 | 136800 | 135600 | 3720 |
| 541 | 20240408 | 095300 | 116061333600 | 136600 | 135900 | 136700 | 135600 | 2894 |
| 542 | 20240408 | 095200 | 115667023000 | 135900 | 136300 | 136300 | 135300 | 3459 |
| 543 | 20240408 | 095100 | 115196905700 | 136300 | 136300 | 136500 | 136300 | 2201 |
| 544 | 20240408 | 095000 | 114896771000 | 136300 | 135700 | 136400 | 135200 | 3386 |
| 545 | 20240408 | 094900 | 114436701200 | 135800 | 136000 | 136200 | 135400 | 1765 |
| 546 | 20240408 | 094800 | 114196676100 | 136000 | 135900 | 136700 | 135800 | 3070 |
| 547 | 20240408 | 094700 | 113778367300 | 135900 | 135500 | 136100 | 134900 | 3676 |
| 548 | 20240408 | 094600 | 113280616700 | 135200 | 135400 | 135700 | 135200 | 3343 |
| 549 | 20240408 | 094500 | 112827786100 | 135400 | 134400 | 135600 | 134200 | 3835 |
| 550 | 20240408 | 094400 | 112309898900 | 134400 | 133900 | 134400 | 133900 | 2127 |
| 551 | 20240408 | 094300 | 112024628800 | 133900 | 135300 | 135400 | 133700 | 10212 |
| 552 | 20240408 | 094200 | 110653452400 | 135100 | 134800 | 135700 | 134700 | 3314 |
| 553 | 20240408 | 094100 | 110205783200 | 134700 | 135000 | 135000 | 134100 | 5578 |
| 554 | 20240408 | 094000 | 109455385400 | 134900 | 135200 | 135500 | 134400 | 10461 |
| 555 | 20240408 | 093900 | 108044636100 | 135500 | 137200 | 137300 | 135000 | 10882 |
| 556 | 20240408 | 093800 | 106559491800 | 137200 | 136400 | 137300 | 136400 | 9474 |
| 557 | 20240408 | 093700 | 105261663800 | 136600 | 136400 | 137000 | 136100 | 7348 |
| 558 | 20240408 | 093600 | 104257755000 | 136400 | 135400 | 136500 | 135300 | 9616 |
| 559 | 20240408 | 093500 | 102949727200 | 135500 | 135000 | 135700 | 134700 | 8021 |
| 560 | 20240408 | 093400 | 101864967200 | 135000 | 134100 | 135000 | 133900 | 9197 |
| 561 | 20240408 | 093300 | 100627683700 | 134300 | 133300 | 134500 | 132800 | 18976 |
| 562 | 20240408 | 093200 | 98096341400 | 133000 | 134400 | 134500 | 132800 | 27004 |
| 563 | 20240408 | 093100 | 94488978500 | 134600 | 134800 | 135000 | 134100 | 14058 |
| 564 | 20240408 | 093000 | 92598561100 | 134700 | 135000 | 135400 | 134200 | 16387 |
| 565 | 20240408 | 092900 | 90389644300 | 134900 | 135700 | 136500 | 134900 | 16636 |
| 566 | 20240408 | 092800 | 88134823400 | 135500 | 136700 | 136700 | 135500 | 17147 |
| 567 | 20240408 | 092700 | 85803481500 | 136500 | 137500 | 137900 | 136300 | 8564 |
| 568 | 20240408 | 092600 | 84630208500 | 137600 | 136500 | 137900 | 136300 | 9617 |
| 569 | 20240408 | 092500 | 83313166200 | 136500 | 137400 | 137400 | 135700 | 23719 |
| 570 | 20240408 | 092400 | 80077208200 | 137400 | 138300 | 139400 | 137300 | 15677 |
| 571 | 20240408 | 092300 | 77910659500 | 138400 | 138200 | 138600 | 138100 | 9113 |
| 572 | 20240408 | 092200 | 76650445500 | 138200 | 139400 | 139500 | 137300 | 24643 |
| 573 | 20240408 | 092100 | 73241678900 | 139400 | 139800 | 139900 | 138600 | 16883 |
| 574 | 20240408 | 092000 | 70889249700 | 139600 | 140400 | 140500 | 139600 | 13408 |
| 575 | 20240408 | 091900 | 69013265000 | 140600 | 141900 | 141900 | 140200 | 17268 |
| 576 | 20240408 | 091800 | 66581082200 | 141800 | 143200 | 143600 | 141800 | 11297 |
| 577 | 20240408 | 091700 | 64969136100 | 143100 | 143300 | 143800 | 143000 | 12185 |
| 578 | 20240408 | 091600 | 63222788600 | 143300 | 144300 | 144800 | 143200 | 28606 |
| 579 | 20240408 | 091500 | 59094096500 | 144200 | 143200 | 144200 | 143100 | 19808 |
| 580 | 20240408 | 091400 | 56243770900 | 143200 | 142700 | 144000 | 142100 | 19032 |
| 581 | 20240408 | 091300 | 53515337700 | 142300 | 141900 | 142800 | 141400 | 14701 |
| 582 | 20240408 | 091200 | 51426582600 | 142000 | 141800 | 142000 | 140800 | 7982 |
| 583 | 20240408 | 091100 | 50297077100 | 141900 | 140900 | 141900 | 140700 | 9547 |
| 584 | 20240408 | 091000 | 48946736800 | 140900 | 140000 | 141100 | 139500 | 15980 |
| 585 | 20240408 | 090900 | 46705361600 | 140300 | 140800 | 141100 | 140000 | 22899 |
| 586 | 20240408 | 090800 | 43489529300 | 140800 | 142500 | 142900 | 140800 | 23078 |
| 587 | 20240408 | 090700 | 40223216600 | 142900 | 142900 | 143000 | 141700 | 9019 |
| 588 | 20240408 | 090600 | 38940533000 | 142900 | 144100 | 144200 | 141800 | 17173 |
| 589 | 20240408 | 090500 | 36484245800 | 144100 | 143200 | 144200 | 142800 | 20013 |
| 590 | 20240408 | 090400 | 33609982400 | 143100 | 141500 | 143600 | 140700 | 23639 |
| 591 | 20240408 | 090300 | 30260690400 | 141300 | 143500 | 144000 | 141000 | 34252 |
| 592 | 20240408 | 090200 | 25395134700 | 143500 | 144000 | 145100 | 142700 | 30442 |
| 593 | 20240408 | 090100 | 21015149400 | 143800 | 145400 | 146600 | 142700 | 47541 |
| 594 | 20240408 | 090000 | 14139183600 | 145600 | 144700 | 147500 | 143400 | 97416 |