35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 185200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 3 | 20240409 | 185100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 4 | 20240409 | 185000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 5 | 20240409 | 184900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 6 | 20240409 | 184800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 7 | 20240409 | 184700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 8 | 20240409 | 184600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 9 | 20240409 | 184500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 10 | 20240409 | 184400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 11 | 20240409 | 184300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 12 | 20240409 | 184200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 13 | 20240409 | 184100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 14 | 20240409 | 184000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 15 | 20240409 | 183900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 16 | 20240409 | 183800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 17 | 20240409 | 183700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 18 | 20240409 | 183600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 19 | 20240409 | 183500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 20 | 20240409 | 183400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 21 | 20240409 | 183300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 22 | 20240409 | 183200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 23 | 20240409 | 183100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 24 | 20240409 | 183000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 25 | 20240409 | 182900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 26 | 20240409 | 182800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 27 | 20240409 | 182700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 28 | 20240409 | 182600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 29 | 20240409 | 182500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 30 | 20240409 | 182400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 31 | 20240409 | 182300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 32 | 20240409 | 182200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 33 | 20240409 | 182100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 34 | 20240409 | 182000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 35 | 20240409 | 181900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 36 | 20240409 | 181800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 37 | 20240409 | 181700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 38 | 20240409 | 181600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 39 | 20240409 | 181500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 40 | 20240409 | 181400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 41 | 20240409 | 181300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 42 | 20240409 | 181200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 43 | 20240409 | 181100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 44 | 20240409 | 181000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 45 | 20240409 | 180900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 46 | 20240409 | 180800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 47 | 20240409 | 180700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 48 | 20240409 | 180600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 49 | 20240409 | 180500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 50 | 20240409 | 180400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 51 | 20240409 | 180300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 52 | 20240409 | 180200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 53 | 20240409 | 180100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 54 | 20240409 | 180000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 55 | 20240409 | 175900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 56 | 20240409 | 175800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 57 | 20240409 | 175700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 58 | 20240409 | 175600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 59 | 20240409 | 175500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 60 | 20240409 | 175400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 61 | 20240409 | 175300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 62 | 20240409 | 175200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 63 | 20240409 | 175100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 64 | 20240409 | 175000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 65 | 20240409 | 174900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 66 | 20240409 | 174800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 67 | 20240409 | 174700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 68 | 20240409 | 174600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 69 | 20240409 | 174500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 70 | 20240409 | 174400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 71 | 20240409 | 174300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 72 | 20240409 | 174200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 73 | 20240409 | 174100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 74 | 20240409 | 174000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 75 | 20240409 | 173900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 76 | 20240409 | 173800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 77 | 20240409 | 173700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 78 | 20240409 | 173600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 79 | 20240409 | 173500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 80 | 20240409 | 173400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 81 | 20240409 | 173300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 82 | 20240409 | 173200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 83 | 20240409 | 173100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 84 | 20240409 | 173000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 85 | 20240409 | 172900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 86 | 20240409 | 172800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 87 | 20240409 | 172700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 88 | 20240409 | 172600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 89 | 20240409 | 172500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 90 | 20240409 | 172400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 91 | 20240409 | 172300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 92 | 20240409 | 172200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 93 | 20240409 | 172100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 94 | 20240409 | 172000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 95 | 20240409 | 171900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 96 | 20240409 | 171800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 97 | 20240409 | 171700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 98 | 20240409 | 171600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 99 | 20240409 | 171500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 100 | 20240409 | 171400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 101 | 20240409 | 171300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 102 | 20240409 | 171200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 103 | 20240409 | 171100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 104 | 20240409 | 171000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 105 | 20240409 | 170900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 106 | 20240409 | 170800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 107 | 20240409 | 170700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 108 | 20240409 | 170600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 109 | 20240409 | 170500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 110 | 20240409 | 170400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 111 | 20240409 | 170300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 112 | 20240409 | 170200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 113 | 20240409 | 170100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 114 | 20240409 | 170000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 115 | 20240409 | 165900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 116 | 20240409 | 165800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 117 | 20240409 | 165700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 118 | 20240409 | 165600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 119 | 20240409 | 165500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 120 | 20240409 | 165400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 121 | 20240409 | 165300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 122 | 20240409 | 165200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 123 | 20240409 | 165100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 124 | 20240409 | 165000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 125 | 20240409 | 164900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 126 | 20240409 | 164800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 127 | 20240409 | 164700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 128 | 20240409 | 164600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 129 | 20240409 | 164500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 130 | 20240409 | 164400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 131 | 20240409 | 164300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 132 | 20240409 | 164200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 133 | 20240409 | 164100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 134 | 20240409 | 164000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 135 | 20240409 | 163900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 136 | 20240409 | 163800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 137 | 20240409 | 163700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 138 | 20240409 | 163600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 139 | 20240409 | 163500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 140 | 20240409 | 163400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 141 | 20240409 | 163300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 142 | 20240409 | 163200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 143 | 20240409 | 163100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 144 | 20240409 | 163000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 145 | 20240409 | 162900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 146 | 20240409 | 162800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 147 | 20240409 | 162700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 148 | 20240409 | 162600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 149 | 20240409 | 162500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 150 | 20240409 | 162400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 151 | 20240409 | 162300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 152 | 20240409 | 162200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 153 | 20240409 | 162100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 154 | 20240409 | 162000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 155 | 20240409 | 161900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 156 | 20240409 | 161800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 157 | 20240409 | 161700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 158 | 20240409 | 161600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 159 | 20240409 | 161500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 160 | 20240409 | 161400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 161 | 20240409 | 161300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 162 | 20240409 | 161200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 163 | 20240409 | 161100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 164 | 20240409 | 161000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 165 | 20240409 | 160900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 166 | 20240409 | 160800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 167 | 20240409 | 160700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 168 | 20240409 | 160600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 169 | 20240409 | 160500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 170 | 20240409 | 160400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 171 | 20240409 | 160300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 172 | 20240409 | 160200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 173 | 20240409 | 160100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 174 | 20240409 | 160000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 175 | 20240409 | 155900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 176 | 20240409 | 155800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 177 | 20240409 | 155700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 178 | 20240409 | 155600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 179 | 20240409 | 155500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 180 | 20240409 | 155400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 181 | 20240409 | 155300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 182 | 20240409 | 155200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 183 | 20240409 | 155100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 184 | 20240409 | 155000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 185 | 20240409 | 154900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 186 | 20240409 | 154800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 187 | 20240409 | 154700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 188 | 20240409 | 154600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 189 | 20240409 | 154500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 190 | 20240409 | 154400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 191 | 20240409 | 154300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 192 | 20240409 | 154200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 193 | 20240409 | 154100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 194 | 20240409 | 154000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 195 | 20240409 | 153900 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 196 | 20240409 | 153800 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 197 | 20240409 | 153700 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 198 | 20240409 | 153600 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 199 | 20240409 | 153500 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 200 | 20240409 | 153400 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 201 | 20240409 | 153300 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 202 | 20240409 | 153200 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 203 | 20240409 | 153100 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 0 |
| 204 | 20240409 | 153000 | 180177762700 | 135500 | 135500 | 135500 | 135500 | 19867 |
| 205 | 20240409 | 152900 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 206 | 20240409 | 152800 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 207 | 20240409 | 152700 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 208 | 20240409 | 152600 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 209 | 20240409 | 152500 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 210 | 20240409 | 152400 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 211 | 20240409 | 152300 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 212 | 20240409 | 152200 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 213 | 20240409 | 152100 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 214 | 20240409 | 152000 | 177485784200 | 135900 | 135900 | 135900 | 135900 | 0 |
| 215 | 20240409 | 151900 | 177485784200 | 135900 | 135900 | 136200 | 135300 | 4734 |
| 216 | 20240409 | 151800 | 176843079500 | 135900 | 136200 | 136300 | 135900 | 3270 |
| 217 | 20240409 | 151700 | 176398087700 | 136200 | 136200 | 136300 | 136000 | 1808 |
| 218 | 20240409 | 151600 | 176151906800 | 136200 | 135800 | 136400 | 135800 | 3765 |
| 219 | 20240409 | 151500 | 175639612000 | 135900 | 136100 | 136300 | 135900 | 4491 |
| 220 | 20240409 | 151400 | 175028692700 | 136100 | 136400 | 136400 | 136100 | 4364 |
| 221 | 20240409 | 151300 | 174434160200 | 136400 | 136300 | 136600 | 136300 | 1918 |
| 222 | 20240409 | 151200 | 174172528400 | 136300 | 136500 | 136600 | 136200 | 2744 |
| 223 | 20240409 | 151100 | 173798524800 | 136600 | 136500 | 136600 | 136100 | 1641 |
| 224 | 20240409 | 151000 | 173574619400 | 136500 | 136400 | 136600 | 136000 | 2617 |
| 225 | 20240409 | 150900 | 173218093700 | 136100 | 136500 | 136600 | 136000 | 4841 |
| 226 | 20240409 | 150800 | 172558566000 | 136600 | 136900 | 137000 | 136600 | 1517 |
| 227 | 20240409 | 150700 | 172351117400 | 136900 | 137200 | 137300 | 136800 | 1156 |
| 228 | 20240409 | 150600 | 172192609300 | 137200 | 136600 | 137200 | 136600 | 2987 |
| 229 | 20240409 | 150500 | 171783414500 | 136700 | 136700 | 136800 | 136600 | 1654 |
| 230 | 20240409 | 150400 | 171557354400 | 136800 | 137000 | 137000 | 136700 | 1940 |
| 231 | 20240409 | 150300 | 171291922800 | 137000 | 137300 | 137300 | 136800 | 1615 |
| 232 | 20240409 | 150200 | 171070647700 | 137400 | 136900 | 137400 | 136900 | 2337 |
| 233 | 20240409 | 150100 | 170750067500 | 137000 | 136000 | 137000 | 136000 | 3931 |
| 234 | 20240409 | 150000 | 170212958800 | 136100 | 135900 | 136200 | 135900 | 1959 |
| 235 | 20240409 | 145900 | 169946466300 | 135900 | 136000 | 136200 | 135900 | 1829 |
| 236 | 20240409 | 145800 | 169697727400 | 136000 | 136000 | 136100 | 135900 | 1639 |
| 237 | 20240409 | 145700 | 169474761000 | 136000 | 136400 | 136500 | 136000 | 3418 |
| 238 | 20240409 | 145600 | 169009338900 | 136300 | 136300 | 136600 | 136200 | 1336 |
| 239 | 20240409 | 145500 | 168827098100 | 136400 | 136000 | 136400 | 135800 | 3508 |
| 240 | 20240409 | 145400 | 168350119100 | 136000 | 135800 | 136000 | 135700 | 1773 |
| 241 | 20240409 | 145300 | 168109154800 | 135900 | 135500 | 136000 | 135400 | 4861 |
| 242 | 20240409 | 145200 | 167449070000 | 135500 | 135500 | 135900 | 135300 | 7877 |
| 243 | 20240409 | 145100 | 166381971300 | 135600 | 135900 | 136000 | 135500 | 2752 |
| 244 | 20240409 | 145000 | 166008500100 | 135900 | 135800 | 136000 | 135600 | 3260 |
| 245 | 20240409 | 144900 | 165565906000 | 135900 | 135800 | 136200 | 135800 | 2425 |
| 246 | 20240409 | 144800 | 165236398200 | 136000 | 136000 | 136300 | 135800 | 3353 |
| 247 | 20240409 | 144700 | 164780556200 | 136000 | 136300 | 136300 | 136000 | 3347 |
| 248 | 20240409 | 144600 | 164325033600 | 136300 | 136400 | 136500 | 136200 | 1615 |
| 249 | 20240409 | 144500 | 164104948200 | 136400 | 136500 | 136600 | 136200 | 1107 |
| 250 | 20240409 | 144400 | 163953962600 | 136500 | 136400 | 136500 | 136100 | 7143 |
| 251 | 20240409 | 144300 | 162980487100 | 136400 | 136700 | 136800 | 136400 | 1539 |
| 252 | 20240409 | 144200 | 162770398900 | 136600 | 136700 | 136800 | 136400 | 1886 |
| 253 | 20240409 | 144100 | 162512894300 | 136700 | 136700 | 136800 | 136500 | 732 |
| 254 | 20240409 | 144000 | 162412884900 | 136700 | 136900 | 137000 | 136600 | 821 |
| 255 | 20240409 | 143900 | 162300635000 | 136900 | 136800 | 136900 | 136600 | 2250 |
| 256 | 20240409 | 143800 | 161993117200 | 136900 | 137400 | 137500 | 136800 | 1201 |
| 257 | 20240409 | 143700 | 161828611700 | 137500 | 137400 | 137600 | 137300 | 594 |
| 258 | 20240409 | 143600 | 161746944300 | 137500 | 137600 | 137600 | 137100 | 669 |
| 259 | 20240409 | 143500 | 161655055700 | 137400 | 137800 | 137900 | 137400 | 591 |
| 260 | 20240409 | 143400 | 161573686500 | 137900 | 137500 | 137900 | 137400 | 1061 |
| 261 | 20240409 | 143300 | 161427740400 | 137500 | 137500 | 137700 | 137400 | 928 |
| 262 | 20240409 | 143200 | 161300118700 | 137500 | 137800 | 137800 | 137500 | 470 |
| 263 | 20240409 | 143100 | 161235404500 | 137800 | 137600 | 138000 | 137600 | 1222 |
| 264 | 20240409 | 143000 | 161066931600 | 137700 | 136900 | 137700 | 136900 | 693 |
| 265 | 20240409 | 142900 | 160971700100 | 137000 | 136900 | 137000 | 136900 | 261 |
| 266 | 20240409 | 142800 | 160935949100 | 136900 | 136800 | 137000 | 136800 | 1060 |
| 267 | 20240409 | 142700 | 160790776700 | 136900 | 136600 | 136900 | 136600 | 1568 |
| 268 | 20240409 | 142600 | 160576314600 | 136600 | 136500 | 136800 | 136400 | 4001 |
| 269 | 20240409 | 142500 | 160030055700 | 136500 | 136500 | 136800 | 136500 | 2230 |
| 270 | 20240409 | 142400 | 159725312300 | 136500 | 136800 | 136900 | 136500 | 1631 |
| 271 | 20240409 | 142300 | 159502409200 | 136800 | 136700 | 137000 | 136600 | 898 |
| 272 | 20240409 | 142200 | 159379609900 | 136700 | 136900 | 137100 | 136700 | 2550 |
| 273 | 20240409 | 142100 | 159030637000 | 136900 | 137000 | 137100 | 136900 | 1267 |
| 274 | 20240409 | 142000 | 158857115300 | 137000 | 137300 | 137500 | 136900 | 1395 |
| 275 | 20240409 | 141900 | 158665878400 | 137200 | 136800 | 137400 | 136700 | 1466 |
| 276 | 20240409 | 141800 | 158465239400 | 136800 | 137100 | 137400 | 136800 | 2953 |
| 277 | 20240409 | 141700 | 158060460300 | 137000 | 137200 | 137400 | 136700 | 4265 |
| 278 | 20240409 | 141600 | 157476133300 | 137200 | 137500 | 137800 | 137200 | 3023 |
| 279 | 20240409 | 141500 | 157060668900 | 137400 | 137800 | 137800 | 137400 | 3305 |
| 280 | 20240409 | 141400 | 156606019300 | 137800 | 138600 | 138700 | 137600 | 5723 |
| 281 | 20240409 | 141300 | 155815962500 | 138600 | 138600 | 138800 | 138500 | 954 |
| 282 | 20240409 | 141200 | 155683759600 | 138700 | 138800 | 138800 | 138600 | 708 |
| 283 | 20240409 | 141100 | 155585557300 | 138800 | 138900 | 138900 | 138700 | 651 |
| 284 | 20240409 | 141000 | 155495233100 | 138800 | 139300 | 139300 | 138800 | 989 |
| 285 | 20240409 | 140900 | 155357769300 | 139200 | 139700 | 139800 | 139200 | 571 |
| 286 | 20240409 | 140800 | 155278131800 | 139800 | 139900 | 139900 | 139400 | 1405 |
| 287 | 20240409 | 140700 | 155081958100 | 139900 | 140000 | 140000 | 139900 | 743 |
| 288 | 20240409 | 140600 | 154977969700 | 140000 | 139700 | 140000 | 139700 | 2064 |
| 289 | 20240409 | 140500 | 154689162800 | 139800 | 139700 | 139800 | 139700 | 796 |
| 290 | 20240409 | 140400 | 154577899700 | 139700 | 139700 | 139800 | 139700 | 336 |
| 291 | 20240409 | 140300 | 154530945400 | 139700 | 139600 | 139800 | 139600 | 994 |
| 292 | 20240409 | 140200 | 154392120600 | 139600 | 139600 | 139700 | 139500 | 551 |
| 293 | 20240409 | 140100 | 154315180700 | 139500 | 139500 | 139600 | 139400 | 538 |
| 294 | 20240409 | 140000 | 154240116500 | 139600 | 139500 | 139600 | 139300 | 250 |
| 295 | 20240409 | 135900 | 154205238400 | 139600 | 139500 | 139700 | 139400 | 867 |
| 296 | 20240409 | 135800 | 154084231600 | 139500 | 139300 | 139600 | 139300 | 762 |
| 297 | 20240409 | 135700 | 153977913600 | 139500 | 139200 | 139500 | 139100 | 841 |
| 298 | 20240409 | 135600 | 153860777000 | 139300 | 138700 | 139300 | 138600 | 1112 |
| 299 | 20240409 | 135500 | 153706284400 | 138700 | 138700 | 138900 | 138600 | 818 |
| 300 | 20240409 | 135400 | 153592829900 | 138700 | 138900 | 138900 | 138600 | 576 |
| 301 | 20240409 | 135300 | 153512954200 | 138800 | 139100 | 139100 | 138700 | 1085 |
| 302 | 20240409 | 135200 | 153362306300 | 139100 | 139100 | 139200 | 139000 | 478 |
| 303 | 20240409 | 135100 | 153295825800 | 139100 | 139000 | 139100 | 139000 | 485 |
| 304 | 20240409 | 135000 | 153228385700 | 139000 | 139200 | 139300 | 139000 | 663 |
| 305 | 20240409 | 134900 | 153136157000 | 139300 | 139300 | 139600 | 139200 | 341 |
| 306 | 20240409 | 134800 | 153088630200 | 139200 | 139400 | 139700 | 139200 | 841 |
| 307 | 20240409 | 134700 | 152971292400 | 139500 | 139300 | 139600 | 139300 | 1043 |
| 308 | 20240409 | 134600 | 152825806000 | 139200 | 139100 | 139300 | 139100 | 593 |
| 309 | 20240409 | 134500 | 152743248600 | 139100 | 138900 | 139300 | 138900 | 702 |
| 310 | 20240409 | 134400 | 152645560700 | 138700 | 138800 | 139200 | 138700 | 1190 |
| 311 | 20240409 | 134300 | 152480113600 | 138800 | 138600 | 138900 | 138600 | 348 |
| 312 | 20240409 | 134200 | 152431830000 | 138600 | 138800 | 138800 | 138600 | 561 |
| 313 | 20240409 | 134100 | 152354036200 | 138800 | 139000 | 139100 | 138800 | 1222 |
| 314 | 20240409 | 134000 | 152184239600 | 139000 | 139200 | 139200 | 139000 | 1694 |
| 315 | 20240409 | 133900 | 151948617400 | 139200 | 139300 | 139500 | 139100 | 687 |
| 316 | 20240409 | 133800 | 151852945900 | 139200 | 138600 | 139300 | 138600 | 846 |
| 317 | 20240409 | 133700 | 151735265800 | 138500 | 138500 | 138900 | 138400 | 890 |
| 318 | 20240409 | 133600 | 151611969600 | 138500 | 138600 | 138600 | 138200 | 1191 |
| 319 | 20240409 | 133500 | 151447139400 | 138600 | 138800 | 138900 | 138200 | 1782 |
| 320 | 20240409 | 133400 | 151200287900 | 138800 | 138900 | 139000 | 138700 | 1064 |
| 321 | 20240409 | 133300 | 151052507700 | 138900 | 139100 | 139200 | 138400 | 2324 |
| 322 | 20240409 | 133200 | 150729722700 | 139200 | 139500 | 139500 | 139100 | 2490 |
| 323 | 20240409 | 133100 | 150383001600 | 139400 | 139600 | 139700 | 139300 | 1401 |
| 324 | 20240409 | 133000 | 150187576600 | 139500 | 139800 | 140000 | 139500 | 2647 |
| 325 | 20240409 | 132900 | 149817658800 | 139900 | 140000 | 140200 | 139600 | 6210 |
| 326 | 20240409 | 132800 | 148948519700 | 140000 | 139700 | 140000 | 139600 | 3640 |
| 327 | 20240409 | 132700 | 148439602200 | 139600 | 139500 | 139700 | 139300 | 2787 |
| 328 | 20240409 | 132600 | 148050864700 | 139500 | 139200 | 139600 | 139200 | 1376 |
| 329 | 20240409 | 132500 | 147858980200 | 139300 | 139200 | 139400 | 139200 | 799 |
| 330 | 20240409 | 132400 | 147747716500 | 139200 | 139300 | 139400 | 139200 | 3155 |
| 331 | 20240409 | 132300 | 147308164800 | 139300 | 139200 | 139300 | 139200 | 821 |
| 332 | 20240409 | 132200 | 147193863900 | 139200 | 138900 | 139200 | 138900 | 850 |
| 333 | 20240409 | 132100 | 147075612300 | 139000 | 138900 | 139000 | 138800 | 487 |
| 334 | 20240409 | 132000 | 147007973100 | 138900 | 138700 | 138900 | 138600 | 560 |
| 335 | 20240409 | 131900 | 146930315800 | 138600 | 138800 | 138900 | 138600 | 1075 |
| 336 | 20240409 | 131800 | 146781162500 | 138900 | 138900 | 139100 | 138800 | 1467 |
| 337 | 20240409 | 131700 | 146577273600 | 139000 | 138900 | 139000 | 138800 | 817 |
| 338 | 20240409 | 131600 | 146463783100 | 138900 | 138800 | 139000 | 138700 | 1160 |
| 339 | 20240409 | 131500 | 146302702200 | 138700 | 138800 | 138800 | 138600 | 1174 |
| 340 | 20240409 | 131400 | 146139926500 | 138800 | 138800 | 138800 | 138600 | 1002 |
| 341 | 20240409 | 131300 | 146000917700 | 138700 | 138400 | 138700 | 138400 | 846 |
| 342 | 20240409 | 131200 | 145883705000 | 138500 | 138600 | 138700 | 138400 | 627 |
| 343 | 20240409 | 131100 | 145796840400 | 138700 | 138800 | 138900 | 138600 | 1200 |
| 344 | 20240409 | 131000 | 145630294600 | 138800 | 138700 | 138900 | 138600 | 1673 |
| 345 | 20240409 | 130900 | 145398170900 | 138500 | 138400 | 138700 | 138400 | 876 |
| 346 | 20240409 | 130800 | 145276820700 | 138400 | 138200 | 138400 | 138100 | 572 |
| 347 | 20240409 | 130700 | 145197757000 | 138200 | 138100 | 138200 | 138100 | 614 |
| 348 | 20240409 | 130600 | 145112934200 | 138100 | 138400 | 138400 | 138000 | 3698 |
| 349 | 20240409 | 130500 | 144601992800 | 138400 | 138400 | 138400 | 138300 | 444 |
| 350 | 20240409 | 130400 | 144540557600 | 138400 | 138600 | 138700 | 138300 | 443 |
| 351 | 20240409 | 130300 | 144479266700 | 138600 | 138700 | 138800 | 138300 | 1456 |
| 352 | 20240409 | 130200 | 144277517200 | 138700 | 138900 | 139000 | 138700 | 2263 |
| 353 | 20240409 | 130100 | 143963438900 | 138800 | 138400 | 139000 | 138400 | 2470 |
| 354 | 20240409 | 130000 | 143620491100 | 138700 | 138300 | 138700 | 138100 | 2349 |
| 355 | 20240409 | 125900 | 143295408600 | 138400 | 138100 | 138400 | 138000 | 1137 |
| 356 | 20240409 | 125800 | 143138175500 | 138100 | 137700 | 138200 | 137700 | 491 |
| 357 | 20240409 | 125700 | 143070430000 | 137700 | 137700 | 138200 | 137600 | 903 |
| 358 | 20240409 | 125600 | 142945946700 | 137600 | 137100 | 137700 | 137100 | 141 |
| 359 | 20240409 | 125500 | 142926578700 | 137000 | 137100 | 137100 | 136800 | 1497 |
| 360 | 20240409 | 125400 | 142721547100 | 137000 | 137000 | 137200 | 136800 | 1482 |
| 361 | 20240409 | 125300 | 142518593000 | 137000 | 137600 | 137600 | 137000 | 1361 |
| 362 | 20240409 | 125200 | 142331846500 | 137600 | 137700 | 137800 | 137500 | 1614 |
| 363 | 20240409 | 125100 | 142109706500 | 137700 | 137600 | 137900 | 137600 | 347 |
| 364 | 20240409 | 125000 | 142061920900 | 137700 | 138000 | 138100 | 137500 | 2257 |
| 365 | 20240409 | 124900 | 141750725300 | 137900 | 138000 | 138100 | 137800 | 955 |
| 366 | 20240409 | 124800 | 141618973200 | 138100 | 137900 | 138200 | 137800 | 1994 |
| 367 | 20240409 | 124700 | 141343895400 | 137800 | 137900 | 138100 | 137700 | 2037 |
| 368 | 20240409 | 124600 | 141063054200 | 137900 | 137600 | 138000 | 137400 | 1163 |
| 369 | 20240409 | 124500 | 140902820800 | 137600 | 137400 | 137600 | 137300 | 2408 |
| 370 | 20240409 | 124400 | 140571998900 | 137300 | 136900 | 137400 | 136900 | 591 |
| 371 | 20240409 | 124300 | 140490969800 | 137000 | 136700 | 137000 | 136500 | 1189 |
| 372 | 20240409 | 124200 | 140328298600 | 136600 | 136600 | 136800 | 136400 | 1146 |
| 373 | 20240409 | 124100 | 140171835000 | 136600 | 137400 | 137400 | 136500 | 3534 |
| 374 | 20240409 | 124000 | 139687919300 | 137500 | 137900 | 138000 | 137400 | 1627 |
| 375 | 20240409 | 123900 | 139463973000 | 137900 | 137500 | 138000 | 137400 | 966 |
| 376 | 20240409 | 123800 | 139330947000 | 137500 | 137500 | 137600 | 137300 | 624 |
| 377 | 20240409 | 123700 | 139245202900 | 137500 | 137900 | 138100 | 137400 | 1867 |
| 378 | 20240409 | 123600 | 138988145400 | 137900 | 137500 | 138700 | 137500 | 5106 |
| 379 | 20240409 | 123500 | 138282725200 | 137600 | 137100 | 138300 | 137100 | 4142 |
| 380 | 20240409 | 123400 | 137712491400 | 137000 | 137100 | 137300 | 136900 | 2569 |
| 381 | 20240409 | 123300 | 137360366400 | 137100 | 136900 | 137200 | 136800 | 2483 |
| 382 | 20240409 | 123200 | 137020235200 | 136900 | 136300 | 136900 | 136300 | 1887 |
| 383 | 20240409 | 123100 | 136762323500 | 136300 | 136000 | 136300 | 135900 | 1320 |
| 384 | 20240409 | 123000 | 136582689300 | 136000 | 135800 | 136100 | 135800 | 788 |
| 385 | 20240409 | 122900 | 136475582500 | 135900 | 135800 | 135900 | 135700 | 839 |
| 386 | 20240409 | 122800 | 136361662500 | 135700 | 135900 | 135900 | 135600 | 1026 |
| 387 | 20240409 | 122700 | 136222472600 | 135900 | 135700 | 135900 | 135600 | 1404 |
| 388 | 20240409 | 122600 | 136031960000 | 135700 | 135500 | 135800 | 135400 | 695 |
| 389 | 20240409 | 122500 | 135937692000 | 135500 | 135800 | 136100 | 135500 | 2749 |
| 390 | 20240409 | 122400 | 135564346500 | 135700 | 135400 | 135800 | 135400 | 1456 |
| 391 | 20240409 | 122300 | 135366847100 | 135400 | 135000 | 135400 | 135000 | 2023 |
| 392 | 20240409 | 122200 | 135093543500 | 135000 | 134900 | 135100 | 134900 | 2264 |
| 393 | 20240409 | 122100 | 134787989100 | 134900 | 135000 | 135200 | 134900 | 3181 |
| 394 | 20240409 | 122000 | 134358389300 | 135000 | 135400 | 135400 | 135000 | 4092 |
| 395 | 20240409 | 121900 | 133805696700 | 135300 | 135200 | 135400 | 135000 | 7232 |
| 396 | 20240409 | 121800 | 132828771800 | 135200 | 135400 | 135600 | 135200 | 2539 |
| 397 | 20240409 | 121700 | 132485202300 | 135400 | 135700 | 135800 | 135200 | 4749 |
| 398 | 20240409 | 121600 | 131842482800 | 135600 | 135700 | 135900 | 135300 | 1971 |
| 399 | 20240409 | 121500 | 131575172900 | 135700 | 135800 | 135900 | 135400 | 6505 |
| 400 | 20240409 | 121400 | 130692833300 | 135800 | 136100 | 136100 | 135800 | 1904 |
| 401 | 20240409 | 121300 | 130433980800 | 136100 | 136100 | 136300 | 136100 | 477 |
| 402 | 20240409 | 121200 | 130369039500 | 136200 | 136100 | 136300 | 136000 | 1914 |
| 403 | 20240409 | 121100 | 130108596700 | 136100 | 136300 | 136300 | 135900 | 4351 |
| 404 | 20240409 | 121000 | 129516683900 | 136300 | 136600 | 136600 | 136200 | 995 |
| 405 | 20240409 | 120900 | 129380965800 | 136600 | 136500 | 136800 | 136500 | 1779 |
| 406 | 20240409 | 120800 | 129137824600 | 136500 | 136000 | 136600 | 136000 | 1713 |
| 407 | 20240409 | 120700 | 128904512600 | 136000 | 136000 | 136100 | 135800 | 3770 |
| 408 | 20240409 | 120600 | 128392172000 | 136000 | 136200 | 136400 | 135900 | 4632 |
| 409 | 20240409 | 120500 | 127762005900 | 136300 | 136700 | 136800 | 136100 | 5614 |
| 410 | 20240409 | 120400 | 126996590600 | 136700 | 137500 | 137500 | 136500 | 10967 |
| 411 | 20240409 | 120300 | 125494234000 | 137500 | 137600 | 137700 | 137400 | 876 |
| 412 | 20240409 | 120200 | 125373784100 | 137600 | 137700 | 137700 | 137400 | 1674 |
| 413 | 20240409 | 120100 | 125143555200 | 137700 | 137700 | 137800 | 137600 | 922 |
| 414 | 20240409 | 120000 | 125016637500 | 137700 | 137300 | 137700 | 137200 | 749 |
| 415 | 20240409 | 115900 | 124913694400 | 137300 | 137300 | 137400 | 137200 | 1543 |
| 416 | 20240409 | 115800 | 124701868800 | 137300 | 137300 | 137400 | 137100 | 3265 |
| 417 | 20240409 | 115700 | 124253978600 | 137300 | 137600 | 137600 | 137200 | 3105 |
| 418 | 20240409 | 115600 | 123827218600 | 137600 | 138000 | 138100 | 137500 | 2882 |
| 419 | 20240409 | 115500 | 123430275500 | 138000 | 138100 | 138100 | 137900 | 580 |
| 420 | 20240409 | 115400 | 123350249200 | 138100 | 138000 | 138100 | 137700 | 1393 |
| 421 | 20240409 | 115300 | 123158191900 | 137900 | 137800 | 137900 | 137600 | 1742 |
| 422 | 20240409 | 115200 | 122918283500 | 137800 | 138300 | 138400 | 137800 | 4326 |
| 423 | 20240409 | 115100 | 122321346200 | 138400 | 138200 | 138400 | 138200 | 873 |
| 424 | 20240409 | 115000 | 122200645600 | 138200 | 138200 | 138300 | 138100 | 1538 |
| 425 | 20240409 | 114900 | 121988156400 | 138200 | 138500 | 138500 | 138200 | 1640 |
| 426 | 20240409 | 114800 | 121761231100 | 138500 | 138500 | 138800 | 138300 | 1316 |
| 427 | 20240409 | 114700 | 121579135400 | 138500 | 138600 | 138800 | 138400 | 886 |
| 428 | 20240409 | 114600 | 121456297600 | 138800 | 138700 | 138800 | 138400 | 1321 |
| 429 | 20240409 | 114500 | 121273328000 | 138500 | 138800 | 138900 | 138500 | 1378 |
| 430 | 20240409 | 114400 | 121082211300 | 138700 | 138700 | 138900 | 138600 | 985 |
| 431 | 20240409 | 114300 | 120945558200 | 138700 | 138900 | 138900 | 138600 | 1045 |
| 432 | 20240409 | 114200 | 120800543700 | 138900 | 139200 | 139200 | 138900 | 3349 |
| 433 | 20240409 | 114100 | 120334791100 | 139200 | 139300 | 139400 | 138900 | 1513 |
| 434 | 20240409 | 114000 | 120124237400 | 139300 | 138900 | 139400 | 138800 | 1597 |
| 435 | 20240409 | 113900 | 119902118100 | 138900 | 138600 | 139000 | 138500 | 1384 |
| 436 | 20240409 | 113800 | 119709933500 | 138600 | 138600 | 138700 | 138500 | 660 |
| 437 | 20240409 | 113700 | 119618488700 | 138700 | 138800 | 139000 | 138500 | 4044 |
| 438 | 20240409 | 113600 | 119057041400 | 138800 | 138600 | 138800 | 138500 | 1590 |
| 439 | 20240409 | 113500 | 118836493600 | 138500 | 138800 | 138800 | 138400 | 1452 |
| 440 | 20240409 | 113400 | 118635293700 | 138800 | 138200 | 138800 | 138200 | 1129 |
| 441 | 20240409 | 113300 | 118478909200 | 138200 | 138400 | 138500 | 138000 | 1685 |
| 442 | 20240409 | 113200 | 118245999500 | 138500 | 137700 | 138700 | 137700 | 3255 |
| 443 | 20240409 | 113100 | 117795939900 | 137700 | 137600 | 137700 | 137400 | 1761 |
| 444 | 20240409 | 113000 | 117553586400 | 137600 | 137400 | 137600 | 137100 | 6707 |
| 445 | 20240409 | 112900 | 116633339900 | 137500 | 137800 | 137900 | 137300 | 11339 |
| 446 | 20240409 | 112800 | 115073477700 | 137800 | 138000 | 138000 | 137800 | 1012 |
| 447 | 20240409 | 112700 | 114933911800 | 137900 | 137700 | 138100 | 137600 | 2113 |
| 448 | 20240409 | 112600 | 114642629900 | 137700 | 138000 | 138100 | 137700 | 1806 |
| 449 | 20240409 | 112500 | 114393719600 | 138000 | 137800 | 138100 | 137600 | 4874 |
| 450 | 20240409 | 112400 | 113722211400 | 137800 | 137800 | 138100 | 137600 | 3534 |
| 451 | 20240409 | 112300 | 113235076400 | 137800 | 138000 | 138100 | 137600 | 13073 |
| 452 | 20240409 | 112200 | 111433680600 | 138000 | 138300 | 138400 | 138000 | 6282 |
| 453 | 20240409 | 112100 | 110566087900 | 138200 | 138500 | 138900 | 138200 | 4117 |
| 454 | 20240409 | 112000 | 109995966400 | 138600 | 138500 | 138700 | 138400 | 1285 |
| 455 | 20240409 | 111900 | 109817921000 | 138400 | 138300 | 138600 | 138300 | 1059 |
| 456 | 20240409 | 111800 | 109671334900 | 138300 | 138800 | 138900 | 138300 | 1629 |
| 457 | 20240409 | 111700 | 109445687100 | 138800 | 138800 | 139100 | 138800 | 1374 |
| 458 | 20240409 | 111600 | 109254859400 | 138800 | 138500 | 138800 | 138300 | 2886 |
| 459 | 20240409 | 111500 | 108855327200 | 138300 | 138500 | 138800 | 138300 | 2514 |
| 460 | 20240409 | 111400 | 108506856500 | 138500 | 138200 | 138500 | 138200 | 1834 |
| 461 | 20240409 | 111300 | 108253215100 | 138200 | 138800 | 139000 | 138100 | 9062 |
| 462 | 20240409 | 111200 | 106998634700 | 138900 | 139000 | 139200 | 138800 | 3652 |
| 463 | 20240409 | 111100 | 106491151300 | 139000 | 139700 | 139700 | 139000 | 3836 |
| 464 | 20240409 | 111000 | 105956986700 | 139800 | 139800 | 140000 | 139600 | 1664 |
| 465 | 20240409 | 110900 | 105724470300 | 139800 | 140000 | 140300 | 139800 | 3816 |
| 466 | 20240409 | 110800 | 105189963100 | 139900 | 139700 | 140000 | 139600 | 1255 |
| 467 | 20240409 | 110700 | 105014536300 | 139600 | 139400 | 139600 | 139300 | 1485 |
| 468 | 20240409 | 110600 | 104807450200 | 139300 | 139000 | 139400 | 138900 | 3254 |
| 469 | 20240409 | 110500 | 104354605400 | 139000 | 139200 | 139300 | 138900 | 4679 |
| 470 | 20240409 | 110400 | 103703645000 | 139200 | 139800 | 139900 | 139200 | 2335 |
| 471 | 20240409 | 110300 | 103377584700 | 140000 | 139300 | 140000 | 139200 | 4210 |
| 472 | 20240409 | 110200 | 102790084600 | 139300 | 139000 | 139600 | 138900 | 7287 |
| 473 | 20240409 | 110100 | 101775346100 | 139000 | 140200 | 140200 | 138800 | 14311 |
| 474 | 20240409 | 110000 | 99779120900 | 140200 | 140300 | 140500 | 139900 | 14183 |
| 475 | 20240409 | 105900 | 97792335000 | 140500 | 140600 | 140600 | 140100 | 11457 |
| 476 | 20240409 | 105800 | 96184712800 | 140600 | 141200 | 141400 | 140600 | 11358 |
| 477 | 20240409 | 105700 | 94584110700 | 141400 | 142000 | 142000 | 141200 | 2626 |
| 478 | 20240409 | 105600 | 94212585300 | 141900 | 141400 | 141900 | 141300 | 640 |
| 479 | 20240409 | 105500 | 94121992000 | 141400 | 141400 | 141500 | 141300 | 782 |
| 480 | 20240409 | 105400 | 94011455300 | 141300 | 141100 | 141500 | 141000 | 1480 |
| 481 | 20240409 | 105300 | 93802508400 | 141200 | 141300 | 141300 | 141000 | 3728 |
| 482 | 20240409 | 105200 | 93276413900 | 141200 | 141400 | 141700 | 141200 | 2267 |
| 483 | 20240409 | 105100 | 92955903600 | 141700 | 141700 | 141700 | 141300 | 2241 |
| 484 | 20240409 | 105000 | 92638970400 | 141700 | 142000 | 142100 | 141400 | 3405 |
| 485 | 20240409 | 104900 | 92156294900 | 142000 | 143000 | 143000 | 141900 | 4347 |
| 486 | 20240409 | 104800 | 91537509900 | 142900 | 143100 | 143200 | 142900 | 1676 |
| 487 | 20240409 | 104700 | 91297803000 | 143100 | 143200 | 143400 | 142600 | 4138 |
| 488 | 20240409 | 104600 | 90705604500 | 143300 | 142700 | 143500 | 142500 | 3217 |
| 489 | 20240409 | 104500 | 90245709500 | 142500 | 142100 | 142900 | 142000 | 1727 |
| 490 | 20240409 | 104400 | 89999503900 | 142100 | 142000 | 142700 | 141800 | 1766 |
| 491 | 20240409 | 104300 | 89748536500 | 142000 | 141600 | 142500 | 141600 | 2122 |
| 492 | 20240409 | 104200 | 89446963500 | 141500 | 141700 | 141700 | 141100 | 1444 |
| 493 | 20240409 | 104100 | 89242755100 | 141500 | 140900 | 141700 | 140700 | 4804 |
| 494 | 20240409 | 104000 | 88565512500 | 140800 | 141400 | 141400 | 140800 | 12632 |
| 495 | 20240409 | 103900 | 86783620200 | 141500 | 141900 | 142000 | 141300 | 6340 |
| 496 | 20240409 | 103800 | 85885864200 | 141800 | 141800 | 141900 | 141600 | 978 |
| 497 | 20240409 | 103700 | 85747185600 | 141900 | 141500 | 141900 | 141500 | 934 |
| 498 | 20240409 | 103600 | 85614834300 | 141500 | 142100 | 142100 | 141400 | 2387 |
| 499 | 20240409 | 103500 | 85276711300 | 142000 | 141400 | 142100 | 141400 | 1510 |
| 500 | 20240409 | 103400 | 85062440200 | 141400 | 141700 | 141800 | 141300 | 3585 |
| 501 | 20240409 | 103300 | 84555306600 | 141700 | 141600 | 141900 | 141300 | 3003 |
| 502 | 20240409 | 103200 | 84130143300 | 141500 | 142400 | 142500 | 141400 | 11364 |
| 503 | 20240409 | 103100 | 82518562800 | 142500 | 142700 | 143000 | 142200 | 2855 |
| 504 | 20240409 | 103000 | 82111606200 | 142600 | 142600 | 142600 | 142300 | 4149 |
| 505 | 20240409 | 102900 | 81520640100 | 142500 | 142300 | 142700 | 142200 | 5532 |
| 506 | 20240409 | 102800 | 80733260000 | 142300 | 142900 | 142900 | 142300 | 5146 |
| 507 | 20240409 | 102700 | 79999763600 | 142900 | 143300 | 143300 | 142900 | 2970 |
| 508 | 20240409 | 102600 | 79574821400 | 143300 | 143600 | 143700 | 143200 | 2470 |
| 509 | 20240409 | 102500 | 79220673800 | 143700 | 143400 | 143700 | 143300 | 606 |
| 510 | 20240409 | 102400 | 79133755400 | 143400 | 143400 | 143500 | 143300 | 457 |
| 511 | 20240409 | 102300 | 79068221100 | 143300 | 143200 | 143500 | 143100 | 662 |
| 512 | 20240409 | 102200 | 78973355200 | 143200 | 143700 | 143800 | 143000 | 2191 |
| 513 | 20240409 | 102100 | 78659221500 | 143600 | 143900 | 143900 | 143600 | 3476 |
| 514 | 20240409 | 102000 | 78159272200 | 143900 | 143300 | 143900 | 143300 | 4258 |
| 515 | 20240409 | 101900 | 77546863900 | 143200 | 143100 | 143500 | 142800 | 6481 |
| 516 | 20240409 | 101800 | 76620255900 | 143200 | 143200 | 143400 | 143000 | 3407 |
| 517 | 20240409 | 101700 | 76132497900 | 143200 | 143200 | 143500 | 143100 | 2651 |
| 518 | 20240409 | 101600 | 75752677600 | 143100 | 143900 | 143900 | 143100 | 4633 |
| 519 | 20240409 | 101500 | 75088258900 | 143900 | 144000 | 144000 | 143800 | 2905 |
| 520 | 20240409 | 101400 | 74670201000 | 143900 | 143800 | 144000 | 143700 | 1401 |
| 521 | 20240409 | 101300 | 74468670800 | 143800 | 143400 | 144100 | 143300 | 2464 |
| 522 | 20240409 | 101200 | 74114729600 | 143400 | 143800 | 144000 | 143400 | 3423 |
| 523 | 20240409 | 101100 | 73623144300 | 143700 | 144100 | 144200 | 143700 | 2936 |
| 524 | 20240409 | 101000 | 73200420000 | 144100 | 144200 | 144500 | 143900 | 2473 |
| 525 | 20240409 | 100900 | 72843656000 | 144300 | 144100 | 144300 | 143500 | 4122 |
| 526 | 20240409 | 100800 | 72250727100 | 143800 | 144500 | 144600 | 143600 | 5357 |
| 527 | 20240409 | 100700 | 71478988400 | 144700 | 145000 | 145000 | 144100 | 5099 |
| 528 | 20240409 | 100600 | 70742012700 | 145000 | 145400 | 145500 | 145000 | 2770 |
| 529 | 20240409 | 100500 | 70340000300 | 145600 | 145500 | 145900 | 145400 | 1661 |
| 530 | 20240409 | 100400 | 70098318600 | 145500 | 146400 | 146500 | 145500 | 2070 |
| 531 | 20240409 | 100300 | 69796178400 | 146500 | 146700 | 146700 | 146100 | 1626 |
| 532 | 20240409 | 100200 | 69557857900 | 146600 | 146000 | 146700 | 145800 | 3601 |
| 533 | 20240409 | 100100 | 69030683300 | 146000 | 145400 | 146000 | 145200 | 1578 |
| 534 | 20240409 | 100000 | 68800710600 | 145400 | 145700 | 145900 | 145400 | 2070 |
| 535 | 20240409 | 095900 | 68499054700 | 145700 | 144900 | 145700 | 144700 | 3119 |
| 536 | 20240409 | 095800 | 68046364300 | 145000 | 145400 | 145400 | 144800 | 1842 |
| 537 | 20240409 | 095700 | 67779068200 | 145300 | 144900 | 145400 | 144800 | 1164 |
| 538 | 20240409 | 095600 | 67610138800 | 144900 | 146000 | 146100 | 144900 | 3057 |
| 539 | 20240409 | 095500 | 67165146800 | 146100 | 145300 | 146100 | 145300 | 2828 |
| 540 | 20240409 | 095400 | 66752908000 | 145700 | 144700 | 145700 | 144700 | 3493 |
| 541 | 20240409 | 095300 | 66246294200 | 144900 | 144700 | 145000 | 144500 | 2505 |
| 542 | 20240409 | 095200 | 65883772600 | 144600 | 144600 | 145100 | 143400 | 5010 |
| 543 | 20240409 | 095100 | 65160589200 | 144600 | 145400 | 145700 | 143600 | 13891 |
| 544 | 20240409 | 095000 | 63153050000 | 145400 | 145800 | 145900 | 145300 | 3040 |
| 545 | 20240409 | 094900 | 62710500600 | 145800 | 146300 | 146400 | 145700 | 2687 |
| 546 | 20240409 | 094800 | 62318062700 | 146300 | 146200 | 146400 | 146000 | 1316 |
| 547 | 20240409 | 094700 | 62125660300 | 146100 | 145600 | 146100 | 145300 | 5182 |
| 548 | 20240409 | 094600 | 61370809700 | 145600 | 146000 | 146000 | 145600 | 4242 |
| 549 | 20240409 | 094500 | 60752452600 | 146000 | 146300 | 146300 | 145800 | 4903 |
| 550 | 20240409 | 094400 | 60036500700 | 146300 | 146400 | 146400 | 146100 | 1278 |
| 551 | 20240409 | 094300 | 59849558000 | 146300 | 146800 | 146900 | 146100 | 2043 |
| 552 | 20240409 | 094200 | 59550289700 | 146900 | 146100 | 146900 | 146100 | 2052 |
| 553 | 20240409 | 094100 | 59249689100 | 146100 | 145900 | 146400 | 145800 | 2010 |
| 554 | 20240409 | 094000 | 58956123000 | 145900 | 146400 | 146500 | 145700 | 7056 |
| 555 | 20240409 | 093900 | 57925372000 | 146400 | 147100 | 147100 | 146100 | 5354 |
| 556 | 20240409 | 093800 | 57141127900 | 147100 | 147700 | 148000 | 147000 | 2201 |
| 557 | 20240409 | 093700 | 56817017500 | 148000 | 147900 | 148400 | 147800 | 6008 |
| 558 | 20240409 | 093600 | 55927503900 | 147900 | 146800 | 148000 | 146700 | 4628 |
| 559 | 20240409 | 093500 | 55244686900 | 147000 | 147400 | 147500 | 146000 | 9544 |
| 560 | 20240409 | 093400 | 53844752700 | 147400 | 147400 | 148400 | 147300 | 6816 |
| 561 | 20240409 | 093300 | 52836695400 | 148000 | 148800 | 149300 | 146900 | 20783 |
| 562 | 20240409 | 093200 | 49760561600 | 148800 | 149500 | 149600 | 148200 | 16168 |
| 563 | 20240409 | 093100 | 47353798400 | 149600 | 148400 | 149700 | 148300 | 27799 |
| 564 | 20240409 | 093000 | 43209234000 | 148500 | 147400 | 148500 | 147300 | 17187 |
| 565 | 20240409 | 092900 | 40668649800 | 147400 | 147400 | 147500 | 147100 | 5435 |
| 566 | 20240409 | 092800 | 39868209500 | 147400 | 147400 | 147900 | 147200 | 13784 |
| 567 | 20240409 | 092700 | 37834303600 | 147400 | 146800 | 147500 | 146800 | 12810 |
| 568 | 20240409 | 092600 | 35949007400 | 146700 | 146200 | 146800 | 146200 | 4595 |
| 569 | 20240409 | 092500 | 35275861400 | 146100 | 146700 | 146700 | 146000 | 6007 |
| 570 | 20240409 | 092400 | 34396765900 | 146600 | 146700 | 146800 | 146500 | 6019 |
| 571 | 20240409 | 092300 | 33513817200 | 146700 | 146600 | 147100 | 146200 | 12260 |
| 572 | 20240409 | 092200 | 31714023200 | 146600 | 145200 | 146800 | 145200 | 22921 |
| 573 | 20240409 | 092100 | 28365762000 | 145200 | 144900 | 145300 | 144800 | 3907 |
| 574 | 20240409 | 092000 | 27799074100 | 144900 | 145100 | 145400 | 144900 | 2586 |
| 575 | 20240409 | 091900 | 27423565600 | 145200 | 144800 | 145400 | 144500 | 3513 |
| 576 | 20240409 | 091800 | 26913508800 | 144500 | 144800 | 145100 | 144500 | 4903 |
| 577 | 20240409 | 091700 | 26203264800 | 144500 | 144500 | 144800 | 144000 | 4692 |
| 578 | 20240409 | 091600 | 25525639500 | 144500 | 144600 | 144900 | 143800 | 6857 |
| 579 | 20240409 | 091500 | 24536246900 | 144900 | 144400 | 144900 | 144100 | 4391 |
| 580 | 20240409 | 091400 | 23902097700 | 144400 | 145300 | 145500 | 144300 | 6017 |
| 581 | 20240409 | 091300 | 23028834700 | 145400 | 145900 | 146000 | 145000 | 8013 |
| 582 | 20240409 | 091200 | 21861380400 | 145900 | 145000 | 145900 | 145000 | 16072 |
| 583 | 20240409 | 091100 | 19520924900 | 145200 | 143900 | 145200 | 143900 | 6791 |
| 584 | 20240409 | 091000 | 18538861700 | 143600 | 144000 | 144100 | 143300 | 4722 |
| 585 | 20240409 | 090900 | 17860726500 | 144000 | 144400 | 144500 | 143300 | 4992 |
| 586 | 20240409 | 090800 | 17141025100 | 144300 | 143200 | 144500 | 143000 | 4977 |
| 587 | 20240409 | 090700 | 16427244800 | 143200 | 144200 | 144300 | 143200 | 5730 |
| 588 | 20240409 | 090600 | 15603878700 | 144200 | 145200 | 145500 | 144100 | 12810 |
| 589 | 20240409 | 090500 | 13747253000 | 145000 | 144600 | 145200 | 144000 | 12387 |
| 590 | 20240409 | 090400 | 11956716300 | 144700 | 142100 | 144700 | 141800 | 10147 |
| 591 | 20240409 | 090300 | 10502696600 | 141900 | 143100 | 143200 | 141900 | 12092 |
| 592 | 20240409 | 090200 | 8777960600 | 143200 | 141300 | 143200 | 141000 | 13446 |
| 593 | 20240409 | 090100 | 6866097500 | 140700 | 141500 | 142100 | 140300 | 24923 |
| 594 | 20240409 | 090000 | 3353254900 | 142100 | 140900 | 143800 | 140900 | 23604 |