34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 191200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 3 | 20240408 | 191100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 4 | 20240408 | 191000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 5 | 20240408 | 190900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 6 | 20240408 | 190800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 7 | 20240408 | 190700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 8 | 20240408 | 190600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 9 | 20240408 | 190500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 10 | 20240408 | 190400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 11 | 20240408 | 190300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 12 | 20240408 | 190200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 13 | 20240408 | 190100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 14 | 20240408 | 190000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 15 | 20240408 | 185900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 16 | 20240408 | 185800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 17 | 20240408 | 185700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 18 | 20240408 | 185600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 19 | 20240408 | 185500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 20 | 20240408 | 185400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 21 | 20240408 | 185300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 22 | 20240408 | 185200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 23 | 20240408 | 185100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 24 | 20240408 | 185000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 25 | 20240408 | 184900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 26 | 20240408 | 184800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 27 | 20240408 | 184700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 28 | 20240408 | 184600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 29 | 20240408 | 184500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 30 | 20240408 | 184400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 31 | 20240408 | 184300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 32 | 20240408 | 184200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 33 | 20240408 | 184100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 34 | 20240408 | 184000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 35 | 20240408 | 183900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 36 | 20240408 | 183800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 37 | 20240408 | 183700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 38 | 20240408 | 183600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 39 | 20240408 | 183500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 40 | 20240408 | 183400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 41 | 20240408 | 183300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 42 | 20240408 | 183200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 43 | 20240408 | 183100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 44 | 20240408 | 183000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 45 | 20240408 | 182900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 46 | 20240408 | 182800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 47 | 20240408 | 182700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 48 | 20240408 | 182600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 49 | 20240408 | 182500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 50 | 20240408 | 182400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 51 | 20240408 | 182300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 52 | 20240408 | 182200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 53 | 20240408 | 182100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 54 | 20240408 | 182000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 55 | 20240408 | 181900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 56 | 20240408 | 181800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 57 | 20240408 | 181700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 58 | 20240408 | 181600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 59 | 20240408 | 181500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 60 | 20240408 | 181400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 61 | 20240408 | 181300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 62 | 20240408 | 181200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 63 | 20240408 | 181100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 64 | 20240408 | 181000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 65 | 20240408 | 180900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 66 | 20240408 | 180800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 67 | 20240408 | 180700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 68 | 20240408 | 180600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 69 | 20240408 | 180500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 70 | 20240408 | 180400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 71 | 20240408 | 180300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 72 | 20240408 | 180200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 73 | 20240408 | 180100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 74 | 20240408 | 180000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 75 | 20240408 | 175900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 76 | 20240408 | 175800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 77 | 20240408 | 175700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 78 | 20240408 | 175600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 79 | 20240408 | 175500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 80 | 20240408 | 175400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 81 | 20240408 | 175300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 82 | 20240408 | 175200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 83 | 20240408 | 175100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 84 | 20240408 | 175000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 85 | 20240408 | 174900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 86 | 20240408 | 174800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 87 | 20240408 | 174700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 88 | 20240408 | 174600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 89 | 20240408 | 174500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 90 | 20240408 | 174400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 91 | 20240408 | 174300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 92 | 20240408 | 174200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 93 | 20240408 | 174100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 94 | 20240408 | 174000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 95 | 20240408 | 173900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 96 | 20240408 | 173800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 97 | 20240408 | 173700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 98 | 20240408 | 173600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 99 | 20240408 | 173500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 100 | 20240408 | 173400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 101 | 20240408 | 173300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 102 | 20240408 | 173200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 103 | 20240408 | 173100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 104 | 20240408 | 173000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 105 | 20240408 | 172900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 106 | 20240408 | 172800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 107 | 20240408 | 172700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 108 | 20240408 | 172600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 109 | 20240408 | 172500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 110 | 20240408 | 172400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 111 | 20240408 | 172300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 112 | 20240408 | 172200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 113 | 20240408 | 172100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 114 | 20240408 | 172000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 115 | 20240408 | 171900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 116 | 20240408 | 171800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 117 | 20240408 | 171700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 118 | 20240408 | 171600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 119 | 20240408 | 171500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 120 | 20240408 | 171400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 121 | 20240408 | 171300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 122 | 20240408 | 171200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 123 | 20240408 | 171100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 124 | 20240408 | 171000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 125 | 20240408 | 170900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 126 | 20240408 | 170800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 127 | 20240408 | 170700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 128 | 20240408 | 170600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 129 | 20240408 | 170500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 130 | 20240408 | 170400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 131 | 20240408 | 170300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 132 | 20240408 | 170200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 133 | 20240408 | 170100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 134 | 20240408 | 170000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 135 | 20240408 | 165900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 136 | 20240408 | 165800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 137 | 20240408 | 165700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 138 | 20240408 | 165600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 139 | 20240408 | 165500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 140 | 20240408 | 165400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 141 | 20240408 | 165300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 142 | 20240408 | 165200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 143 | 20240408 | 165100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 144 | 20240408 | 165000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 145 | 20240408 | 164900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 146 | 20240408 | 164800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 147 | 20240408 | 164700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 148 | 20240408 | 164600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 149 | 20240408 | 164500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 150 | 20240408 | 164400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 151 | 20240408 | 164300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 152 | 20240408 | 164200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 153 | 20240408 | 164100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 154 | 20240408 | 164000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 155 | 20240408 | 163900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 156 | 20240408 | 163800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 157 | 20240408 | 163700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 158 | 20240408 | 163600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 159 | 20240408 | 163500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 160 | 20240408 | 163400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 161 | 20240408 | 163300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 162 | 20240408 | 163200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 163 | 20240408 | 163100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 164 | 20240408 | 163000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 165 | 20240408 | 162900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 166 | 20240408 | 162800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 167 | 20240408 | 162700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 168 | 20240408 | 162600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 169 | 20240408 | 162500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 170 | 20240408 | 162400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 171 | 20240408 | 162300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 172 | 20240408 | 162200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 173 | 20240408 | 162100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 174 | 20240408 | 162000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 175 | 20240408 | 161900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 176 | 20240408 | 161800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 177 | 20240408 | 161700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 178 | 20240408 | 161600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 179 | 20240408 | 161500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 180 | 20240408 | 161400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 181 | 20240408 | 161300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 182 | 20240408 | 161200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 183 | 20240408 | 161100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 184 | 20240408 | 161000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 185 | 20240408 | 160900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 186 | 20240408 | 160800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 187 | 20240408 | 160700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 188 | 20240408 | 160600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 189 | 20240408 | 160500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 190 | 20240408 | 160400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 191 | 20240408 | 160300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 192 | 20240408 | 160200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 193 | 20240408 | 160100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 194 | 20240408 | 160000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 195 | 20240408 | 155900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 196 | 20240408 | 155800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 197 | 20240408 | 155700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 198 | 20240408 | 155600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 199 | 20240408 | 155500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 200 | 20240408 | 155400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 201 | 20240408 | 155300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 202 | 20240408 | 155200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 203 | 20240408 | 155100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 204 | 20240408 | 155000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 205 | 20240408 | 154900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 206 | 20240408 | 154800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 207 | 20240408 | 154700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 208 | 20240408 | 154600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 209 | 20240408 | 154500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 210 | 20240408 | 154400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 211 | 20240408 | 154300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 212 | 20240408 | 154200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 213 | 20240408 | 154100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 214 | 20240408 | 154000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 215 | 20240408 | 153900 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 216 | 20240408 | 153800 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 217 | 20240408 | 153700 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 218 | 20240408 | 153600 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 219 | 20240408 | 153500 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 220 | 20240408 | 153400 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 221 | 20240408 | 153300 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 222 | 20240408 | 153200 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 223 | 20240408 | 153100 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 0 |
| 224 | 20240408 | 153000 | 121370848200 | 36500 | 36500 | 36500 | 36500 | 29894 |
| 225 | 20240408 | 152900 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 226 | 20240408 | 152800 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 227 | 20240408 | 152700 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 228 | 20240408 | 152600 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 229 | 20240408 | 152500 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 230 | 20240408 | 152400 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 231 | 20240408 | 152300 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 232 | 20240408 | 152200 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 233 | 20240408 | 152100 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 234 | 20240408 | 152000 | 120279717200 | 36600 | 36600 | 36600 | 36600 | 0 |
| 235 | 20240408 | 151900 | 120279717200 | 36600 | 36750 | 36750 | 36600 | 12325 |
| 236 | 20240408 | 151800 | 119827789100 | 36700 | 36800 | 36800 | 36700 | 3677 |
| 237 | 20240408 | 151700 | 119692577350 | 36800 | 36800 | 36850 | 36700 | 4981 |
| 238 | 20240408 | 151600 | 119509292350 | 36800 | 36750 | 36800 | 36700 | 2836 |
| 239 | 20240408 | 151500 | 119405058450 | 36750 | 36750 | 36750 | 36700 | 2192 |
| 240 | 20240408 | 151400 | 119324585850 | 36700 | 36750 | 36800 | 36700 | 2619 |
| 241 | 20240408 | 151300 | 119228326500 | 36800 | 36800 | 36800 | 36750 | 2933 |
| 242 | 20240408 | 151200 | 119120452450 | 36800 | 36800 | 36850 | 36750 | 4017 |
| 243 | 20240408 | 151100 | 118972726100 | 36850 | 36800 | 36850 | 36750 | 4380 |
| 244 | 20240408 | 151000 | 118811546200 | 36800 | 36850 | 36850 | 36800 | 708 |
| 245 | 20240408 | 150900 | 118785463900 | 36850 | 36850 | 36900 | 36800 | 2714 |
| 246 | 20240408 | 150800 | 118685436500 | 36800 | 36850 | 36850 | 36800 | 3845 |
| 247 | 20240408 | 150700 | 118543810650 | 36800 | 36800 | 36850 | 36750 | 1871 |
| 248 | 20240408 | 150600 | 118474961200 | 36800 | 36750 | 36800 | 36750 | 537 |
| 249 | 20240408 | 150500 | 118455205800 | 36800 | 36800 | 36800 | 36750 | 2901 |
| 250 | 20240408 | 150400 | 118348457750 | 36800 | 36800 | 36800 | 36750 | 525 |
| 251 | 20240408 | 150300 | 118329151450 | 36750 | 36800 | 36800 | 36750 | 571 |
| 252 | 20240408 | 150200 | 118308154950 | 36800 | 36750 | 36800 | 36750 | 570 |
| 253 | 20240408 | 150100 | 118287196550 | 36800 | 36800 | 36800 | 36750 | 1508 |
| 254 | 20240408 | 150000 | 118231716200 | 36750 | 36750 | 36800 | 36700 | 3163 |
| 255 | 20240408 | 145900 | 118115413400 | 36750 | 36800 | 36800 | 36750 | 328 |
| 256 | 20240408 | 145800 | 118103350400 | 36800 | 36800 | 36800 | 36700 | 887 |
| 257 | 20240408 | 145700 | 118070731700 | 36800 | 36750 | 36800 | 36650 | 4478 |
| 258 | 20240408 | 145600 | 117906300900 | 36750 | 36750 | 36800 | 36700 | 3851 |
| 259 | 20240408 | 145500 | 117764778250 | 36800 | 36750 | 36800 | 36750 | 643 |
| 260 | 20240408 | 145400 | 117741133000 | 36800 | 36750 | 36800 | 36700 | 1915 |
| 261 | 20240408 | 145300 | 117670746400 | 36750 | 36700 | 36750 | 36700 | 417 |
| 262 | 20240408 | 145200 | 117655433150 | 36750 | 36650 | 36750 | 36650 | 1717 |
| 263 | 20240408 | 145100 | 117592426700 | 36700 | 36750 | 36800 | 36650 | 4034 |
| 264 | 20240408 | 145000 | 117444325700 | 36700 | 36800 | 36800 | 36700 | 2123 |
| 265 | 20240408 | 144900 | 117366308150 | 36800 | 36750 | 36800 | 36750 | 474 |
| 266 | 20240408 | 144800 | 117348882800 | 36750 | 36750 | 36800 | 36700 | 702 |
| 267 | 20240408 | 144700 | 117323086700 | 36700 | 36800 | 36800 | 36700 | 1542 |
| 268 | 20240408 | 144600 | 117266414700 | 36800 | 36750 | 36800 | 36700 | 1483 |
| 269 | 20240408 | 144500 | 117211906750 | 36750 | 36700 | 36750 | 36700 | 1007 |
| 270 | 20240408 | 144400 | 117174943050 | 36700 | 36750 | 36750 | 36700 | 324 |
| 271 | 20240408 | 144300 | 117163047800 | 36750 | 36750 | 36750 | 36700 | 809 |
| 272 | 20240408 | 144200 | 117133338200 | 36750 | 36700 | 36750 | 36650 | 1160 |
| 273 | 20240408 | 144100 | 117090738350 | 36700 | 36700 | 36750 | 36650 | 435 |
| 274 | 20240408 | 144000 | 117074775250 | 36700 | 36750 | 36750 | 36700 | 830 |
| 275 | 20240408 | 143900 | 117044306050 | 36700 | 36700 | 36750 | 36700 | 1014 |
| 276 | 20240408 | 143800 | 117007081750 | 36700 | 36700 | 36700 | 36600 | 2878 |
| 277 | 20240408 | 143700 | 116901504000 | 36650 | 36700 | 36700 | 36650 | 1056 |
| 278 | 20240408 | 143600 | 116862788550 | 36650 | 36650 | 36700 | 36650 | 781 |
| 279 | 20240408 | 143500 | 116834143300 | 36700 | 36650 | 36700 | 36650 | 1898 |
| 280 | 20240408 | 143400 | 116764543250 | 36700 | 36700 | 36700 | 36650 | 716 |
| 281 | 20240408 | 143300 | 116738292000 | 36700 | 36650 | 36700 | 36600 | 862 |
| 282 | 20240408 | 143200 | 116706688750 | 36650 | 36650 | 36750 | 36600 | 1126 |
| 283 | 20240408 | 143100 | 116665411200 | 36700 | 36700 | 36750 | 36650 | 1835 |
| 284 | 20240408 | 143000 | 116598081850 | 36700 | 36600 | 36700 | 36600 | 3531 |
| 285 | 20240408 | 142900 | 116468725500 | 36650 | 36700 | 36700 | 36600 | 3947 |
| 286 | 20240408 | 142800 | 116324085650 | 36700 | 36800 | 36800 | 36700 | 881 |
| 287 | 20240408 | 142700 | 116291705250 | 36800 | 36750 | 36850 | 36750 | 1069 |
| 288 | 20240408 | 142600 | 116252370600 | 36800 | 36800 | 36850 | 36700 | 7216 |
| 289 | 20240408 | 142500 | 115987116400 | 36800 | 36850 | 36900 | 36800 | 1134 |
| 290 | 20240408 | 142400 | 115945332700 | 36850 | 36800 | 36900 | 36800 | 455 |
| 291 | 20240408 | 142300 | 115928550600 | 36800 | 36800 | 36850 | 36800 | 1661 |
| 292 | 20240408 | 142200 | 115867356150 | 36800 | 36900 | 36950 | 36800 | 5240 |
| 293 | 20240408 | 142100 | 115674093400 | 36900 | 36900 | 36950 | 36900 | 563 |
| 294 | 20240408 | 142000 | 115653303750 | 36900 | 36950 | 36950 | 36900 | 1296 |
| 295 | 20240408 | 141900 | 115605421200 | 36900 | 36950 | 36950 | 36900 | 1421 |
| 296 | 20240408 | 141800 | 115552975850 | 36900 | 36950 | 36950 | 36850 | 765 |
| 297 | 20240408 | 141700 | 115524748400 | 36900 | 36850 | 36950 | 36850 | 1520 |
| 298 | 20240408 | 141600 | 115468654650 | 36900 | 36900 | 36950 | 36900 | 1548 |
| 299 | 20240408 | 141500 | 115411504550 | 36900 | 36900 | 36950 | 36850 | 2240 |
| 300 | 20240408 | 141400 | 115328837650 | 36950 | 36950 | 37000 | 36900 | 3142 |
| 301 | 20240408 | 141300 | 115212768150 | 37000 | 36950 | 37000 | 36950 | 857 |
| 302 | 20240408 | 141200 | 115181059650 | 36950 | 36950 | 37000 | 36950 | 5128 |
| 303 | 20240408 | 141100 | 114991372900 | 37000 | 37000 | 37000 | 36950 | 3835 |
| 304 | 20240408 | 141000 | 114849494500 | 37000 | 37000 | 37000 | 36900 | 4342 |
| 305 | 20240408 | 140900 | 114689050250 | 37000 | 36950 | 37050 | 36950 | 5717 |
| 306 | 20240408 | 140800 | 114477460000 | 36950 | 36850 | 36950 | 36850 | 4267 |
| 307 | 20240408 | 140700 | 114319895400 | 36850 | 36850 | 36900 | 36800 | 945 |
| 308 | 20240408 | 140600 | 114285078800 | 36850 | 36800 | 36850 | 36800 | 496 |
| 309 | 20240408 | 140500 | 114266813100 | 36800 | 36800 | 36850 | 36800 | 417 |
| 310 | 20240408 | 140400 | 114251458600 | 36800 | 36850 | 36850 | 36800 | 765 |
| 311 | 20240408 | 140300 | 114223305950 | 36800 | 36800 | 36850 | 36800 | 533 |
| 312 | 20240408 | 140200 | 114203686800 | 36800 | 36850 | 36850 | 36800 | 180 |
| 313 | 20240408 | 140100 | 114197059500 | 36800 | 36800 | 36850 | 36750 | 3539 |
| 314 | 20240408 | 140000 | 114066811350 | 36850 | 36800 | 36850 | 36800 | 746 |
| 315 | 20240408 | 135900 | 114039332700 | 36850 | 36800 | 36850 | 36750 | 1952 |
| 316 | 20240408 | 135800 | 113967490650 | 36800 | 36800 | 36800 | 36750 | 1016 |
| 317 | 20240408 | 135700 | 113930128150 | 36800 | 36800 | 36850 | 36750 | 1614 |
| 318 | 20240408 | 135600 | 113870695800 | 36850 | 36850 | 36850 | 36800 | 1319 |
| 319 | 20240408 | 135500 | 113822134900 | 36850 | 36800 | 36850 | 36750 | 2666 |
| 320 | 20240408 | 135400 | 113724010200 | 36800 | 36750 | 36850 | 36750 | 2073 |
| 321 | 20240408 | 135300 | 113647726800 | 36800 | 36750 | 36800 | 36700 | 943 |
| 322 | 20240408 | 135200 | 113613055250 | 36750 | 36700 | 36800 | 36700 | 1336 |
| 323 | 20240408 | 135100 | 113563964000 | 36750 | 36750 | 36750 | 36700 | 1342 |
| 324 | 20240408 | 135000 | 113514693250 | 36750 | 36750 | 36750 | 36700 | 2248 |
| 325 | 20240408 | 134900 | 113432095450 | 36700 | 36700 | 36800 | 36650 | 2394 |
| 326 | 20240408 | 134800 | 113344155550 | 36700 | 36750 | 36750 | 36700 | 1363 |
| 327 | 20240408 | 134700 | 113294116600 | 36750 | 36700 | 36750 | 36600 | 1857 |
| 328 | 20240408 | 134600 | 113226006800 | 36700 | 36600 | 36750 | 36600 | 5374 |
| 329 | 20240408 | 134500 | 113028929500 | 36550 | 36500 | 36600 | 36450 | 1000 |
| 330 | 20240408 | 134400 | 112992404850 | 36550 | 36500 | 36600 | 36500 | 1820 |
| 331 | 20240408 | 134300 | 112925937100 | 36500 | 36550 | 36600 | 36300 | 9631 |
| 332 | 20240408 | 134200 | 112575436050 | 36550 | 36500 | 36550 | 36450 | 1520 |
| 333 | 20240408 | 134100 | 112519935700 | 36500 | 36450 | 36500 | 36450 | 453 |
| 334 | 20240408 | 134000 | 112503413350 | 36450 | 36400 | 36450 | 36400 | 1833 |
| 335 | 20240408 | 133900 | 112436607600 | 36450 | 36400 | 36450 | 36400 | 1108 |
| 336 | 20240408 | 133800 | 112396223750 | 36450 | 36450 | 36500 | 36400 | 1864 |
| 337 | 20240408 | 133700 | 112328290800 | 36450 | 36450 | 36450 | 36400 | 1118 |
| 338 | 20240408 | 133600 | 112287542950 | 36450 | 36450 | 36450 | 36400 | 445 |
| 339 | 20240408 | 133500 | 112271329900 | 36450 | 36400 | 36450 | 36400 | 385 |
| 340 | 20240408 | 133400 | 112257308850 | 36400 | 36400 | 36450 | 36350 | 1130 |
| 341 | 20240408 | 133300 | 112216177500 | 36400 | 36400 | 36400 | 36350 | 857 |
| 342 | 20240408 | 133200 | 112184988750 | 36400 | 36450 | 36450 | 36400 | 394 |
| 343 | 20240408 | 133100 | 112170638400 | 36450 | 36450 | 36450 | 36400 | 703 |
| 344 | 20240408 | 133000 | 112145027200 | 36400 | 36300 | 36450 | 36300 | 2370 |
| 345 | 20240408 | 132900 | 112058811450 | 36350 | 36350 | 36400 | 36300 | 717 |
| 346 | 20240408 | 132800 | 112032747550 | 36350 | 36400 | 36400 | 36350 | 1569 |
| 347 | 20240408 | 132700 | 111975707150 | 36400 | 36400 | 36400 | 36350 | 3264 |
| 348 | 20240408 | 132600 | 111857001450 | 36400 | 36400 | 36400 | 36350 | 931 |
| 349 | 20240408 | 132500 | 111823143800 | 36400 | 36400 | 36400 | 36350 | 551 |
| 350 | 20240408 | 132400 | 111803103950 | 36400 | 36450 | 36450 | 36400 | 1079 |
| 351 | 20240408 | 132300 | 111763816700 | 36500 | 36400 | 36500 | 36400 | 1584 |
| 352 | 20240408 | 132200 | 111706119000 | 36400 | 36450 | 36450 | 36400 | 2746 |
| 353 | 20240408 | 132100 | 111606028700 | 36450 | 36550 | 36550 | 36450 | 4002 |
| 354 | 20240408 | 132000 | 111460081100 | 36550 | 36500 | 36550 | 36500 | 764 |
| 355 | 20240408 | 131900 | 111432171900 | 36500 | 36400 | 36500 | 36350 | 5439 |
| 356 | 20240408 | 131800 | 111233927150 | 36450 | 36450 | 36450 | 36350 | 4467 |
| 357 | 20240408 | 131700 | 111071271150 | 36450 | 36450 | 36450 | 36400 | 394 |
| 358 | 20240408 | 131600 | 111056911750 | 36450 | 36500 | 36500 | 36400 | 2747 |
| 359 | 20240408 | 131500 | 110956857150 | 36450 | 36450 | 36500 | 36400 | 453 |
| 360 | 20240408 | 131400 | 110940343550 | 36450 | 36400 | 36500 | 36350 | 3906 |
| 361 | 20240408 | 131300 | 110798092250 | 36400 | 36500 | 36500 | 36400 | 6636 |
| 362 | 20240408 | 131200 | 110556362600 | 36500 | 36500 | 36550 | 36500 | 2003 |
| 363 | 20240408 | 131100 | 110483223150 | 36500 | 36450 | 36500 | 36450 | 3837 |
| 364 | 20240408 | 131000 | 110343296800 | 36500 | 36450 | 36500 | 36400 | 2133 |
| 365 | 20240408 | 130900 | 110265542350 | 36500 | 36450 | 36500 | 36400 | 3743 |
| 366 | 20240408 | 130800 | 110129115350 | 36500 | 36450 | 36500 | 36400 | 4840 |
| 367 | 20240408 | 130700 | 109952679600 | 36500 | 36500 | 36550 | 36450 | 625 |
| 368 | 20240408 | 130600 | 109929867750 | 36500 | 36500 | 36550 | 36500 | 669 |
| 369 | 20240408 | 130500 | 109905442650 | 36450 | 36550 | 36600 | 36450 | 2756 |
| 370 | 20240408 | 130400 | 109804769300 | 36600 | 36600 | 36600 | 36550 | 968 |
| 371 | 20240408 | 130300 | 109769341450 | 36600 | 36550 | 36600 | 36500 | 682 |
| 372 | 20240408 | 130200 | 109744403100 | 36500 | 36450 | 36550 | 36450 | 1547 |
| 373 | 20240408 | 130100 | 109687942300 | 36450 | 36400 | 36500 | 36400 | 1521 |
| 374 | 20240408 | 130000 | 109632519300 | 36450 | 36500 | 36500 | 36400 | 6096 |
| 375 | 20240408 | 125900 | 109410413550 | 36500 | 36450 | 36500 | 36450 | 1329 |
| 376 | 20240408 | 125800 | 109361938050 | 36500 | 36450 | 36500 | 36400 | 1801 |
| 377 | 20240408 | 125700 | 109296272250 | 36450 | 36350 | 36450 | 36300 | 1283 |
| 378 | 20240408 | 125600 | 109249605400 | 36400 | 36300 | 36400 | 36250 | 4188 |
| 379 | 20240408 | 125500 | 109097505200 | 36250 | 36350 | 36350 | 36250 | 7303 |
| 380 | 20240408 | 125400 | 108832388400 | 36300 | 36350 | 36350 | 36300 | 2078 |
| 381 | 20240408 | 125300 | 108756935650 | 36300 | 36400 | 36400 | 36300 | 4996 |
| 382 | 20240408 | 125200 | 108575304800 | 36350 | 36350 | 36400 | 36300 | 3557 |
| 383 | 20240408 | 125100 | 108446026700 | 36350 | 36400 | 36400 | 36300 | 15717 |
| 384 | 20240408 | 125000 | 107874780550 | 36450 | 36600 | 36600 | 36400 | 36514 |
| 385 | 20240408 | 124900 | 106541917500 | 36550 | 36600 | 36600 | 36550 | 1182 |
| 386 | 20240408 | 124800 | 106498677000 | 36600 | 36600 | 36600 | 36550 | 867 |
| 387 | 20240408 | 124700 | 106466957800 | 36600 | 36600 | 36650 | 36550 | 1375 |
| 388 | 20240408 | 124600 | 106416653150 | 36600 | 36600 | 36600 | 36550 | 1520 |
| 389 | 20240408 | 124500 | 106361047500 | 36600 | 36600 | 36650 | 36550 | 1817 |
| 390 | 20240408 | 124400 | 106294585700 | 36600 | 36600 | 36650 | 36550 | 5599 |
| 391 | 20240408 | 124300 | 106089692100 | 36650 | 36650 | 36650 | 36600 | 596 |
| 392 | 20240408 | 124200 | 106067853550 | 36650 | 36700 | 36750 | 36600 | 1912 |
| 393 | 20240408 | 124100 | 105997762100 | 36650 | 36700 | 36750 | 36650 | 1452 |
| 394 | 20240408 | 124000 | 105944476500 | 36650 | 36650 | 36750 | 36650 | 605 |
| 395 | 20240408 | 123900 | 105922274750 | 36650 | 36650 | 36650 | 36600 | 275 |
| 396 | 20240408 | 123800 | 105912198000 | 36600 | 36600 | 36650 | 36600 | 1097 |
| 397 | 20240408 | 123700 | 105872011700 | 36600 | 36600 | 36650 | 36550 | 2463 |
| 398 | 20240408 | 123600 | 105781857800 | 36600 | 36600 | 36650 | 36600 | 7753 |
| 399 | 20240408 | 123500 | 105498067700 | 36600 | 36750 | 36750 | 36600 | 23959 |
| 400 | 20240408 | 123400 | 104619761550 | 36750 | 36750 | 36800 | 36700 | 1888 |
| 401 | 20240408 | 123300 | 104550392500 | 36750 | 36700 | 36750 | 36700 | 327 |
| 402 | 20240408 | 123200 | 104538377400 | 36750 | 36750 | 36800 | 36700 | 1541 |
| 403 | 20240408 | 123100 | 104481758750 | 36750 | 36800 | 36800 | 36750 | 3548 |
| 404 | 20240408 | 123000 | 104351327950 | 36800 | 36800 | 36950 | 36800 | 4716 |
| 405 | 20240408 | 122900 | 104177606200 | 36850 | 36950 | 36950 | 36800 | 5629 |
| 406 | 20240408 | 122800 | 103970012750 | 37000 | 36950 | 37000 | 36900 | 2934 |
| 407 | 20240408 | 122700 | 103861600700 | 37000 | 36950 | 37000 | 36900 | 1785 |
| 408 | 20240408 | 122600 | 103795585500 | 36950 | 36950 | 37000 | 36950 | 1071 |
| 409 | 20240408 | 122500 | 103755984200 | 36950 | 36950 | 37000 | 36900 | 2506 |
| 410 | 20240408 | 122400 | 103663391350 | 36950 | 36900 | 37000 | 36900 | 1176 |
| 411 | 20240408 | 122300 | 103619935200 | 36950 | 36950 | 36950 | 36900 | 422 |
| 412 | 20240408 | 122200 | 103604350850 | 36950 | 36900 | 36950 | 36850 | 245 |
| 413 | 20240408 | 122100 | 103595315750 | 36900 | 36850 | 36900 | 36850 | 325 |
| 414 | 20240408 | 122000 | 103583331650 | 36900 | 36900 | 36900 | 36850 | 760 |
| 415 | 20240408 | 121900 | 103555292850 | 36900 | 36800 | 36950 | 36800 | 2136 |
| 416 | 20240408 | 121800 | 103476525700 | 36800 | 36800 | 36800 | 36750 | 777 |
| 417 | 20240408 | 121700 | 103447933900 | 36800 | 36900 | 36900 | 36800 | 3758 |
| 418 | 20240408 | 121600 | 103309508150 | 36900 | 36900 | 36900 | 36850 | 888 |
| 419 | 20240408 | 121500 | 103276743700 | 36950 | 36850 | 36950 | 36850 | 1367 |
| 420 | 20240408 | 121400 | 103226305150 | 36900 | 36900 | 36900 | 36850 | 600 |
| 421 | 20240408 | 121300 | 103204173450 | 36850 | 36850 | 36850 | 36800 | 2904 |
| 422 | 20240408 | 121200 | 103097288500 | 36800 | 36900 | 36900 | 36800 | 547 |
| 423 | 20240408 | 121100 | 103077141750 | 36900 | 36800 | 36900 | 36750 | 741 |
| 424 | 20240408 | 121000 | 103049843150 | 36850 | 36750 | 36850 | 36750 | 2441 |
| 425 | 20240408 | 120900 | 102960071800 | 36800 | 36750 | 36800 | 36750 | 182 |
| 426 | 20240408 | 120800 | 102953379650 | 36750 | 36750 | 36800 | 36700 | 648 |
| 427 | 20240408 | 120700 | 102929562950 | 36750 | 36700 | 36800 | 36700 | 777 |
| 428 | 20240408 | 120600 | 102901003100 | 36700 | 36800 | 36800 | 36700 | 893 |
| 429 | 20240408 | 120500 | 102868185650 | 36750 | 36750 | 36850 | 36750 | 846 |
| 430 | 20240408 | 120400 | 102837067550 | 36700 | 36850 | 36850 | 36700 | 1040 |
| 431 | 20240408 | 120300 | 102798832650 | 36800 | 36800 | 36800 | 36700 | 2313 |
| 432 | 20240408 | 120200 | 102713859050 | 36800 | 36800 | 36800 | 36750 | 529 |
| 433 | 20240408 | 120100 | 102694402850 | 36750 | 36750 | 36800 | 36700 | 1435 |
| 434 | 20240408 | 120000 | 102641689500 | 36800 | 36800 | 36800 | 36750 | 1145 |
| 435 | 20240408 | 115900 | 102599578550 | 36800 | 36750 | 36800 | 36750 | 2581 |
| 436 | 20240408 | 115800 | 102504669300 | 36750 | 36850 | 36900 | 36750 | 5121 |
| 437 | 20240408 | 115700 | 102316356650 | 36900 | 36850 | 36900 | 36850 | 359 |
| 438 | 20240408 | 115600 | 102303121300 | 36900 | 36900 | 36900 | 36850 | 1182 |
| 439 | 20240408 | 115500 | 102259524000 | 36900 | 36900 | 36900 | 36850 | 757 |
| 440 | 20240408 | 115400 | 102231621500 | 36900 | 36800 | 36950 | 36800 | 2949 |
| 441 | 20240408 | 115300 | 102122921100 | 36850 | 36900 | 36900 | 36800 | 1760 |
| 442 | 20240408 | 115200 | 102058035200 | 36900 | 36850 | 37000 | 36850 | 1444 |
| 443 | 20240408 | 115100 | 102004708000 | 36900 | 36850 | 36900 | 36850 | 609 |
| 444 | 20240408 | 115000 | 101982254900 | 36900 | 36900 | 36900 | 36850 | 753 |
| 445 | 20240408 | 114900 | 101954472000 | 36900 | 36800 | 36900 | 36750 | 1644 |
| 446 | 20240408 | 114800 | 101893933400 | 36750 | 36800 | 36850 | 36750 | 3449 |
| 447 | 20240408 | 114700 | 101767016350 | 36800 | 36750 | 36800 | 36700 | 775 |
| 448 | 20240408 | 114600 | 101738523400 | 36750 | 36750 | 36750 | 36700 | 3005 |
| 449 | 20240408 | 114500 | 101628098950 | 36750 | 36750 | 36800 | 36750 | 3018 |
| 450 | 20240408 | 114400 | 101517157900 | 36800 | 36800 | 36800 | 36750 | 1824 |
| 451 | 20240408 | 114300 | 101450115050 | 36800 | 36850 | 36850 | 36750 | 7476 |
| 452 | 20240408 | 114200 | 101175063650 | 36850 | 36850 | 36900 | 36800 | 535 |
| 453 | 20240408 | 114100 | 101155340400 | 36850 | 36900 | 36900 | 36800 | 3226 |
| 454 | 20240408 | 114000 | 101036494350 | 36900 | 36850 | 36900 | 36800 | 3359 |
| 455 | 20240408 | 113900 | 100912759100 | 36850 | 36950 | 36950 | 36800 | 6249 |
| 456 | 20240408 | 113800 | 100682405350 | 36950 | 36950 | 36950 | 36900 | 1336 |
| 457 | 20240408 | 113700 | 100633096700 | 36950 | 36950 | 36950 | 36900 | 840 |
| 458 | 20240408 | 113600 | 100602061150 | 36950 | 37000 | 37000 | 36900 | 1990 |
| 459 | 20240408 | 113500 | 100528554950 | 36950 | 36950 | 37000 | 36900 | 1753 |
| 460 | 20240408 | 113400 | 100463783600 | 36950 | 36850 | 36950 | 36850 | 1665 |
| 461 | 20240408 | 113300 | 100402386950 | 36850 | 36800 | 36900 | 36800 | 2408 |
| 462 | 20240408 | 113200 | 100313685250 | 36850 | 36850 | 36900 | 36850 | 4909 |
| 463 | 20240408 | 113100 | 100132725450 | 36850 | 36850 | 36900 | 36800 | 3482 |
| 464 | 20240408 | 113000 | 100004446000 | 36900 | 36950 | 36950 | 36850 | 2362 |
| 465 | 20240408 | 112900 | 99917318450 | 36900 | 36900 | 36900 | 36850 | 1996 |
| 466 | 20240408 | 112800 | 99843710550 | 36900 | 37100 | 37100 | 36850 | 12323 |
| 467 | 20240408 | 112700 | 99388228500 | 37100 | 37050 | 37100 | 37000 | 2038 |
| 468 | 20240408 | 112600 | 99312737700 | 37050 | 37050 | 37100 | 37000 | 1133 |
| 469 | 20240408 | 112500 | 99270747050 | 37000 | 37000 | 37100 | 37000 | 2165 |
| 470 | 20240408 | 112400 | 99190527100 | 37050 | 37000 | 37050 | 37000 | 2835 |
| 471 | 20240408 | 112300 | 99085603750 | 36950 | 37000 | 37000 | 36950 | 404 |
| 472 | 20240408 | 112200 | 99070664800 | 36950 | 36950 | 37050 | 36950 | 1572 |
| 473 | 20240408 | 112100 | 99012502900 | 37000 | 36950 | 37000 | 36950 | 386 |
| 474 | 20240408 | 112000 | 98998233650 | 36950 | 36950 | 37000 | 36900 | 1283 |
| 475 | 20240408 | 111900 | 98950804400 | 37000 | 36950 | 37000 | 36900 | 2085 |
| 476 | 20240408 | 111800 | 98873745500 | 36950 | 36900 | 36950 | 36850 | 1585 |
| 477 | 20240408 | 111700 | 98815248050 | 36900 | 36900 | 36950 | 36850 | 1215 |
| 478 | 20240408 | 111600 | 98770439250 | 36950 | 36900 | 36950 | 36850 | 2713 |
| 479 | 20240408 | 111500 | 98670396750 | 36850 | 37000 | 37000 | 36850 | 3676 |
| 480 | 20240408 | 111400 | 98534771650 | 36950 | 37100 | 37150 | 36950 | 9516 |
| 481 | 20240408 | 111300 | 98182594950 | 37100 | 37100 | 37100 | 37050 | 1228 |
| 482 | 20240408 | 111200 | 98137068050 | 37050 | 37050 | 37100 | 37050 | 1011 |
| 483 | 20240408 | 111100 | 98099598100 | 37050 | 37000 | 37100 | 37000 | 4266 |
| 484 | 20240408 | 111000 | 97941431000 | 37000 | 37050 | 37100 | 37000 | 4772 |
| 485 | 20240408 | 110900 | 97764539800 | 37050 | 36950 | 37050 | 36900 | 2276 |
| 486 | 20240408 | 110800 | 97680349750 | 36950 | 36950 | 37000 | 36900 | 11193 |
| 487 | 20240408 | 110700 | 97266815150 | 36950 | 36850 | 36950 | 36850 | 1695 |
| 488 | 20240408 | 110600 | 97204281050 | 36850 | 36800 | 36850 | 36800 | 1455 |
| 489 | 20240408 | 110500 | 97150701200 | 36850 | 36700 | 36850 | 36700 | 837 |
| 490 | 20240408 | 110400 | 97119939350 | 36700 | 36800 | 36800 | 36650 | 6166 |
| 491 | 20240408 | 110300 | 96893577050 | 36800 | 36850 | 36850 | 36800 | 2703 |
| 492 | 20240408 | 110200 | 96794039100 | 36850 | 36800 | 36850 | 36750 | 1480 |
| 493 | 20240408 | 110100 | 96739567500 | 36800 | 36750 | 36800 | 36700 | 1685 |
| 494 | 20240408 | 110000 | 96677626400 | 36750 | 36700 | 36750 | 36600 | 3012 |
| 495 | 20240408 | 105900 | 96567218300 | 36700 | 36700 | 36700 | 36650 | 4926 |
| 496 | 20240408 | 105800 | 96386534350 | 36750 | 36800 | 36800 | 36700 | 9441 |
| 497 | 20240408 | 105700 | 96039778600 | 36800 | 36900 | 36950 | 36750 | 8722 |
| 498 | 20240408 | 105600 | 95718647300 | 36900 | 36900 | 36950 | 36850 | 1833 |
| 499 | 20240408 | 105500 | 95651018500 | 36900 | 36850 | 36900 | 36800 | 2532 |
| 500 | 20240408 | 105400 | 95557640100 | 36850 | 36850 | 36950 | 36750 | 9242 |
| 501 | 20240408 | 105300 | 95217238750 | 36900 | 36800 | 36900 | 36750 | 3320 |
| 502 | 20240408 | 105200 | 95094892000 | 36800 | 36700 | 36850 | 36650 | 4985 |
| 503 | 20240408 | 105100 | 94911711400 | 36700 | 36750 | 36750 | 36650 | 3755 |
| 504 | 20240408 | 105000 | 94773871550 | 36750 | 36600 | 36750 | 36600 | 6637 |
| 505 | 20240408 | 104900 | 94530578650 | 36650 | 36800 | 36800 | 36600 | 6918 |
| 506 | 20240408 | 104800 | 94276899850 | 36750 | 36800 | 36900 | 36650 | 14694 |
| 507 | 20240408 | 104700 | 93737378750 | 36850 | 36850 | 36900 | 36750 | 25611 |
| 508 | 20240408 | 104600 | 92795206250 | 36900 | 36950 | 36950 | 36800 | 15791 |
| 509 | 20240408 | 104500 | 92213253550 | 37000 | 36900 | 37000 | 36900 | 4431 |
| 510 | 20240408 | 104400 | 92049543050 | 36900 | 36950 | 37000 | 36900 | 9276 |
| 511 | 20240408 | 104300 | 91706913100 | 36900 | 37000 | 37000 | 36900 | 20896 |
| 512 | 20240408 | 104200 | 90934328500 | 37000 | 37050 | 37050 | 37000 | 7763 |
| 513 | 20240408 | 104100 | 90646925750 | 37100 | 37050 | 37100 | 37000 | 2269 |
| 514 | 20240408 | 104000 | 90562898700 | 37050 | 37050 | 37100 | 37000 | 5798 |
| 515 | 20240408 | 103900 | 90348216650 | 37050 | 37150 | 37200 | 37050 | 10182 |
| 516 | 20240408 | 103800 | 89970775100 | 37200 | 37150 | 37200 | 37100 | 2993 |
| 517 | 20240408 | 103700 | 89859592650 | 37200 | 37100 | 37200 | 37100 | 2733 |
| 518 | 20240408 | 103600 | 89758106800 | 37150 | 37250 | 37250 | 37100 | 3105 |
| 519 | 20240408 | 103500 | 89642741300 | 37300 | 37100 | 37300 | 37100 | 3157 |
| 520 | 20240408 | 103400 | 89525474450 | 37150 | 37100 | 37150 | 37100 | 4610 |
| 521 | 20240408 | 103300 | 89354304850 | 37150 | 37350 | 37350 | 37100 | 12023 |
| 522 | 20240408 | 103200 | 88906819550 | 37350 | 37450 | 37500 | 37350 | 6449 |
| 523 | 20240408 | 103100 | 88665521450 | 37400 | 37400 | 37450 | 37350 | 1526 |
| 524 | 20240408 | 103000 | 88608421150 | 37400 | 37350 | 37450 | 37350 | 4038 |
| 525 | 20240408 | 102900 | 88457537700 | 37350 | 37200 | 37350 | 37200 | 3461 |
| 526 | 20240408 | 102800 | 88328527800 | 37250 | 37250 | 37250 | 37200 | 541 |
| 527 | 20240408 | 102700 | 88308385700 | 37200 | 37200 | 37250 | 37150 | 2482 |
| 528 | 20240408 | 102600 | 88216055400 | 37250 | 37200 | 37250 | 37150 | 3877 |
| 529 | 20240408 | 102500 | 88071832550 | 37150 | 37150 | 37200 | 37100 | 1402 |
| 530 | 20240408 | 102400 | 88019700300 | 37150 | 37050 | 37150 | 37050 | 3870 |
| 531 | 20240408 | 102300 | 87876179850 | 37100 | 37200 | 37200 | 37050 | 11407 |
| 532 | 20240408 | 102200 | 87453123050 | 37200 | 37150 | 37200 | 37000 | 18704 |
| 533 | 20240408 | 102100 | 86759921300 | 37050 | 37200 | 37200 | 37050 | 17559 |
| 534 | 20240408 | 102000 | 86108196500 | 37200 | 37350 | 37350 | 37200 | 9183 |
| 535 | 20240408 | 101900 | 85766125150 | 37300 | 37350 | 37350 | 37250 | 1144 |
| 536 | 20240408 | 101800 | 85723458050 | 37250 | 37250 | 37350 | 37200 | 3789 |
| 537 | 20240408 | 101700 | 85582292950 | 37250 | 37300 | 37350 | 37200 | 4538 |
| 538 | 20240408 | 101600 | 85413208450 | 37250 | 37450 | 37450 | 37250 | 6572 |
| 539 | 20240408 | 101500 | 85167763950 | 37450 | 37450 | 37500 | 37400 | 2999 |
| 540 | 20240408 | 101400 | 85055470450 | 37450 | 37600 | 37600 | 37450 | 3678 |
| 541 | 20240408 | 101300 | 84917567400 | 37600 | 37500 | 37650 | 37450 | 2448 |
| 542 | 20240408 | 101200 | 84825613000 | 37500 | 37400 | 37500 | 37400 | 1511 |
| 543 | 20240408 | 101100 | 84769070800 | 37450 | 37550 | 37550 | 37400 | 6729 |
| 544 | 20240408 | 101000 | 84516883450 | 37600 | 37600 | 37700 | 37450 | 12173 |
| 545 | 20240408 | 100900 | 84059514200 | 37600 | 37600 | 37650 | 37550 | 4418 |
| 546 | 20240408 | 100800 | 83893411050 | 37600 | 37550 | 37600 | 37450 | 1857 |
| 547 | 20240408 | 100700 | 83823704050 | 37550 | 37500 | 37550 | 37450 | 2413 |
| 548 | 20240408 | 100600 | 83733205550 | 37500 | 37400 | 37500 | 37350 | 2646 |
| 549 | 20240408 | 100500 | 83634099800 | 37400 | 37450 | 37550 | 37350 | 5592 |
| 550 | 20240408 | 100400 | 83424839200 | 37400 | 37400 | 37450 | 37350 | 5596 |
| 551 | 20240408 | 100300 | 83215648000 | 37350 | 37200 | 37400 | 37200 | 8059 |
| 552 | 20240408 | 100200 | 82915185850 | 37200 | 37200 | 37250 | 37050 | 24341 |
| 553 | 20240408 | 100100 | 82011618850 | 37200 | 37450 | 37450 | 37200 | 28795 |
| 554 | 20240408 | 100000 | 80936764700 | 37450 | 37500 | 37550 | 37400 | 6422 |
| 555 | 20240408 | 095900 | 80696199050 | 37600 | 37550 | 37600 | 37500 | 7382 |
| 556 | 20240408 | 095800 | 80419254950 | 37550 | 37500 | 37550 | 37450 | 5569 |
| 557 | 20240408 | 095700 | 80210608700 | 37450 | 37550 | 37600 | 37450 | 6021 |
| 558 | 20240408 | 095600 | 79984754850 | 37500 | 37550 | 37600 | 37500 | 2915 |
| 559 | 20240408 | 095500 | 79875308900 | 37550 | 37550 | 37600 | 37500 | 4710 |
| 560 | 20240408 | 095400 | 79698498700 | 37500 | 37550 | 37600 | 37500 | 6278 |
| 561 | 20240408 | 095300 | 79462826400 | 37600 | 37450 | 37600 | 37400 | 4560 |
| 562 | 20240408 | 095200 | 79291984900 | 37450 | 37600 | 37750 | 37400 | 17393 |
| 563 | 20240408 | 095100 | 78638724050 | 37650 | 37650 | 37700 | 37550 | 7483 |
| 564 | 20240408 | 095000 | 78357146800 | 37650 | 37700 | 37750 | 37600 | 3132 |
| 565 | 20240408 | 094900 | 78239172650 | 37700 | 37400 | 37700 | 37350 | 12594 |
| 566 | 20240408 | 094800 | 77767086950 | 37400 | 37550 | 37600 | 37400 | 10583 |
| 567 | 20240408 | 094700 | 77370459350 | 37550 | 37500 | 37550 | 37450 | 5811 |
| 568 | 20240408 | 094600 | 77152550750 | 37500 | 37750 | 37750 | 37450 | 27082 |
| 569 | 20240408 | 094500 | 76135812900 | 37700 | 37650 | 37750 | 37650 | 4488 |
| 570 | 20240408 | 094400 | 75966648900 | 37650 | 37900 | 37950 | 37650 | 18592 |
| 571 | 20240408 | 094300 | 75263916500 | 37950 | 37950 | 38000 | 37900 | 5879 |
| 572 | 20240408 | 094200 | 75040998500 | 37950 | 37900 | 38000 | 37750 | 7633 |
| 573 | 20240408 | 094100 | 74752057950 | 37900 | 37950 | 38000 | 37850 | 3856 |
| 574 | 20240408 | 094000 | 74605891550 | 37950 | 37850 | 38000 | 37750 | 7002 |
| 575 | 20240408 | 093900 | 74341025750 | 37850 | 37800 | 37950 | 37800 | 4676 |
| 576 | 20240408 | 093800 | 74164067550 | 37800 | 37900 | 37950 | 37800 | 8832 |
| 577 | 20240408 | 093700 | 73829590550 | 37950 | 37850 | 38000 | 37800 | 4348 |
| 578 | 20240408 | 093600 | 73664842100 | 37800 | 37750 | 37950 | 37750 | 6851 |
| 579 | 20240408 | 093500 | 73405660600 | 37750 | 37800 | 37900 | 37650 | 15001 |
| 580 | 20240408 | 093400 | 72838868450 | 37800 | 37550 | 37900 | 37550 | 11579 |
| 581 | 20240408 | 093300 | 72401660350 | 37550 | 37500 | 37600 | 37450 | 13693 |
| 582 | 20240408 | 093200 | 71888155100 | 37500 | 37550 | 37650 | 37450 | 26852 |
| 583 | 20240408 | 093100 | 70880684300 | 37500 | 38100 | 38100 | 37500 | 71152 |
| 584 | 20240408 | 093000 | 68198831950 | 38100 | 38050 | 38250 | 38050 | 9597 |
| 585 | 20240408 | 092900 | 67832879750 | 38050 | 38250 | 38300 | 37950 | 19730 |
| 586 | 20240408 | 092800 | 67081687800 | 38200 | 38000 | 38300 | 37800 | 25200 |
| 587 | 20240408 | 092700 | 66125283200 | 38000 | 38550 | 38600 | 37950 | 74035 |
| 588 | 20240408 | 092600 | 63293453350 | 38550 | 38750 | 38800 | 38550 | 18713 |
| 589 | 20240408 | 092500 | 62570920850 | 38750 | 38900 | 38900 | 38650 | 26802 |
| 590 | 20240408 | 092400 | 61533298650 | 38850 | 38800 | 38950 | 38700 | 17833 |
| 591 | 20240408 | 092300 | 60840971900 | 38800 | 38600 | 38950 | 38600 | 34411 |
| 592 | 20240408 | 092200 | 59505345700 | 38650 | 38800 | 38850 | 38600 | 27676 |
| 593 | 20240408 | 092100 | 58431861950 | 38750 | 38550 | 38850 | 38250 | 45933 |
| 594 | 20240408 | 092000 | 56661899200 | 38550 | 38850 | 39100 | 38550 | 46424 |
| 595 | 20240408 | 091900 | 54856694450 | 38950 | 39250 | 39350 | 38700 | 72899 |
| 596 | 20240408 | 091800 | 52012595950 | 39250 | 40050 | 40150 | 39000 | 116972 |
| 597 | 20240408 | 091700 | 47391848400 | 40050 | 40400 | 40500 | 39950 | 67021 |
| 598 | 20240408 | 091600 | 44701543800 | 40400 | 40950 | 41000 | 40250 | 106620 |
| 599 | 20240408 | 091500 | 40369075300 | 40950 | 40250 | 41450 | 40100 | 229881 |
| 600 | 20240408 | 091400 | 30953221400 | 40250 | 40550 | 40750 | 40250 | 117380 |
| 601 | 20240408 | 091300 | 26192780750 | 40500 | 39700 | 40600 | 39650 | 241586 |
| 602 | 20240408 | 091200 | 16488074550 | 39700 | 39500 | 39700 | 39400 | 24208 |
| 603 | 20240408 | 091100 | 15530974700 | 39500 | 39500 | 39750 | 39400 | 54737 |
| 604 | 20240408 | 091000 | 13363037250 | 39600 | 39450 | 39650 | 39350 | 52307 |
| 605 | 20240408 | 090900 | 11294695550 | 39450 | 39050 | 39550 | 39000 | 83661 |
| 606 | 20240408 | 090800 | 8004037750 | 39100 | 38600 | 39200 | 38450 | 37664 |
| 607 | 20240408 | 090700 | 6540074150 | 38550 | 38000 | 38600 | 37900 | 11785 |
| 608 | 20240408 | 090600 | 6087630550 | 37900 | 37850 | 38000 | 37800 | 14709 |
| 609 | 20240408 | 090500 | 5530799850 | 37850 | 38050 | 38050 | 37750 | 18200 |
| 610 | 20240408 | 090400 | 4841662950 | 38000 | 38150 | 38200 | 38000 | 11617 |
| 611 | 20240408 | 090300 | 4399291750 | 38100 | 38150 | 38150 | 38050 | 11537 |
| 612 | 20240408 | 090200 | 3959900100 | 38150 | 38100 | 38200 | 37950 | 17155 |
| 613 | 20240408 | 090100 | 3307335300 | 38100 | 38500 | 38600 | 38050 | 39141 |
| 614 | 20240408 | 090000 | 1806585550 | 38550 | 38450 | 38800 | 38450 | 46603 |