37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 191700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 3 | 20240408 | 191600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 4 | 20240408 | 191500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 5 | 20240408 | 191400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 6 | 20240408 | 191300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 7 | 20240408 | 191200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 8 | 20240408 | 191100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 9 | 20240408 | 191000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 10 | 20240408 | 190900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 11 | 20240408 | 190800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 12 | 20240408 | 190700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 13 | 20240408 | 190600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 14 | 20240408 | 190500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 15 | 20240408 | 190400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 16 | 20240408 | 190300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 17 | 20240408 | 190200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 18 | 20240408 | 190100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 19 | 20240408 | 190000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 20 | 20240408 | 185900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 21 | 20240408 | 185800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 22 | 20240408 | 185700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 23 | 20240408 | 185600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 24 | 20240408 | 185500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 25 | 20240408 | 185400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 26 | 20240408 | 185300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 27 | 20240408 | 185200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 28 | 20240408 | 185100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 29 | 20240408 | 185000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 30 | 20240408 | 184900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 31 | 20240408 | 184800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 32 | 20240408 | 184700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 33 | 20240408 | 184600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 34 | 20240408 | 184500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 35 | 20240408 | 184400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 36 | 20240408 | 184300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 37 | 20240408 | 184200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 38 | 20240408 | 184100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 39 | 20240408 | 184000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 40 | 20240408 | 183900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 41 | 20240408 | 183800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 42 | 20240408 | 183700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 43 | 20240408 | 183600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 44 | 20240408 | 183500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 45 | 20240408 | 183400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 46 | 20240408 | 183300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 47 | 20240408 | 183200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 48 | 20240408 | 183100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 49 | 20240408 | 183000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 50 | 20240408 | 182900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 51 | 20240408 | 182800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 52 | 20240408 | 182700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 53 | 20240408 | 182600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 54 | 20240408 | 182500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 55 | 20240408 | 182400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 56 | 20240408 | 182300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 57 | 20240408 | 182200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 58 | 20240408 | 182100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 59 | 20240408 | 182000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 60 | 20240408 | 181900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 61 | 20240408 | 181800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 62 | 20240408 | 181700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 63 | 20240408 | 181600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 64 | 20240408 | 181500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 65 | 20240408 | 181400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 66 | 20240408 | 181300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 67 | 20240408 | 181200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 68 | 20240408 | 181100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 69 | 20240408 | 181000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 70 | 20240408 | 180900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 71 | 20240408 | 180800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 72 | 20240408 | 180700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 73 | 20240408 | 180600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 74 | 20240408 | 180500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 75 | 20240408 | 180400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 76 | 20240408 | 180300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 77 | 20240408 | 180200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 78 | 20240408 | 180100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 79 | 20240408 | 180000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 80 | 20240408 | 175900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 81 | 20240408 | 175800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 82 | 20240408 | 175700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 83 | 20240408 | 175600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 84 | 20240408 | 175500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 85 | 20240408 | 175400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 86 | 20240408 | 175300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 87 | 20240408 | 175200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 88 | 20240408 | 175100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 89 | 20240408 | 175000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 90 | 20240408 | 174900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 91 | 20240408 | 174800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 92 | 20240408 | 174700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 93 | 20240408 | 174600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 94 | 20240408 | 174500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 95 | 20240408 | 174400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 96 | 20240408 | 174300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 97 | 20240408 | 174200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 98 | 20240408 | 174100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 99 | 20240408 | 174000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 100 | 20240408 | 173900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 101 | 20240408 | 173800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 102 | 20240408 | 173700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 103 | 20240408 | 173600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 104 | 20240408 | 173500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 105 | 20240408 | 173400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 106 | 20240408 | 173300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 107 | 20240408 | 173200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 108 | 20240408 | 173100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 109 | 20240408 | 173000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 110 | 20240408 | 172900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 111 | 20240408 | 172800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 112 | 20240408 | 172700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 113 | 20240408 | 172600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 114 | 20240408 | 172500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 115 | 20240408 | 172400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 116 | 20240408 | 172300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 117 | 20240408 | 172200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 118 | 20240408 | 172100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 119 | 20240408 | 172000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 120 | 20240408 | 171900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 121 | 20240408 | 171800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 122 | 20240408 | 171700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 123 | 20240408 | 171600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 124 | 20240408 | 171500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 125 | 20240408 | 171400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 126 | 20240408 | 171300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 127 | 20240408 | 171200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 128 | 20240408 | 171100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 129 | 20240408 | 171000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 130 | 20240408 | 170900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 131 | 20240408 | 170800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 132 | 20240408 | 170700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 133 | 20240408 | 170600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 134 | 20240408 | 170500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 135 | 20240408 | 170400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 136 | 20240408 | 170300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 137 | 20240408 | 170200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 138 | 20240408 | 170100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 139 | 20240408 | 170000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 140 | 20240408 | 165900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 141 | 20240408 | 165800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 142 | 20240408 | 165700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 143 | 20240408 | 165600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 144 | 20240408 | 165500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 145 | 20240408 | 165400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 146 | 20240408 | 165300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 147 | 20240408 | 165200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 148 | 20240408 | 165100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 149 | 20240408 | 165000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 150 | 20240408 | 164900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 151 | 20240408 | 164800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 152 | 20240408 | 164700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 153 | 20240408 | 164600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 154 | 20240408 | 164500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 155 | 20240408 | 164400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 156 | 20240408 | 164300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 157 | 20240408 | 164200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 158 | 20240408 | 164100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 159 | 20240408 | 164000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 160 | 20240408 | 163900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 161 | 20240408 | 163800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 162 | 20240408 | 163700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 163 | 20240408 | 163600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 164 | 20240408 | 163500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 165 | 20240408 | 163400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 166 | 20240408 | 163300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 167 | 20240408 | 163200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 168 | 20240408 | 163100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 169 | 20240408 | 163000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 170 | 20240408 | 162900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 171 | 20240408 | 162800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 172 | 20240408 | 162700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 173 | 20240408 | 162600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 174 | 20240408 | 162500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 175 | 20240408 | 162400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 176 | 20240408 | 162300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 177 | 20240408 | 162200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 178 | 20240408 | 162100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 179 | 20240408 | 162000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 180 | 20240408 | 161900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 181 | 20240408 | 161800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 182 | 20240408 | 161700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 183 | 20240408 | 161600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 184 | 20240408 | 161500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 185 | 20240408 | 161400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 186 | 20240408 | 161300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 187 | 20240408 | 161200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 188 | 20240408 | 161100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 189 | 20240408 | 161000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 190 | 20240408 | 160900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 191 | 20240408 | 160800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 192 | 20240408 | 160700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 193 | 20240408 | 160600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 194 | 20240408 | 160500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 195 | 20240408 | 160400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 196 | 20240408 | 160300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 197 | 20240408 | 160200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 198 | 20240408 | 160100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 199 | 20240408 | 160000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 200 | 20240408 | 155900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 201 | 20240408 | 155800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 202 | 20240408 | 155700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 203 | 20240408 | 155600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 204 | 20240408 | 155500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 205 | 20240408 | 155400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 206 | 20240408 | 155300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 207 | 20240408 | 155200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 208 | 20240408 | 155100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 209 | 20240408 | 155000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 210 | 20240408 | 154900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 211 | 20240408 | 154800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 212 | 20240408 | 154700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 213 | 20240408 | 154600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 214 | 20240408 | 154500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 215 | 20240408 | 154400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 216 | 20240408 | 154300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 217 | 20240408 | 154200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 218 | 20240408 | 154100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 219 | 20240408 | 154000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 220 | 20240408 | 153900 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 221 | 20240408 | 153800 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 222 | 20240408 | 153700 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 223 | 20240408 | 153600 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 224 | 20240408 | 153500 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 225 | 20240408 | 153400 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 226 | 20240408 | 153300 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 227 | 20240408 | 153200 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 228 | 20240408 | 153100 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 0 |
| 229 | 20240408 | 153000 | 233434089300 | 132500 | 132500 | 132500 | 132500 | 35472 |
| 230 | 20240408 | 152900 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 231 | 20240408 | 152800 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 232 | 20240408 | 152700 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 233 | 20240408 | 152600 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 234 | 20240408 | 152500 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 235 | 20240408 | 152400 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 236 | 20240408 | 152300 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 237 | 20240408 | 152200 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 238 | 20240408 | 152100 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 239 | 20240408 | 152000 | 228734049300 | 132300 | 132300 | 132300 | 132300 | 0 |
| 240 | 20240408 | 151900 | 228734049300 | 132300 | 132800 | 132900 | 132200 | 6412 |
| 241 | 20240408 | 151800 | 227883558900 | 132800 | 132700 | 133000 | 132700 | 4310 |
| 242 | 20240408 | 151700 | 227310881400 | 132700 | 132200 | 133200 | 132100 | 21818 |
| 243 | 20240408 | 151600 | 224418023100 | 132200 | 132300 | 132400 | 132200 | 6237 |
| 244 | 20240408 | 151500 | 223592902600 | 132300 | 132400 | 132400 | 132300 | 1880 |
| 245 | 20240408 | 151400 | 223344102300 | 132400 | 132300 | 132400 | 132300 | 2428 |
| 246 | 20240408 | 151300 | 223022774500 | 132400 | 132300 | 132500 | 132300 | 3344 |
| 247 | 20240408 | 151200 | 222580174700 | 132300 | 132200 | 132500 | 132100 | 8105 |
| 248 | 20240408 | 151100 | 221508026800 | 132100 | 132200 | 132300 | 132100 | 4325 |
| 249 | 20240408 | 151000 | 220936337200 | 132300 | 132300 | 132400 | 132200 | 2992 |
| 250 | 20240408 | 150900 | 220540618000 | 132300 | 132600 | 132600 | 132200 | 5432 |
| 251 | 20240408 | 150800 | 219821285400 | 132500 | 132600 | 132700 | 132500 | 1820 |
| 252 | 20240408 | 150700 | 219580003900 | 132600 | 132800 | 132800 | 132600 | 5091 |
| 253 | 20240408 | 150600 | 218904669800 | 132800 | 132700 | 132800 | 132600 | 2724 |
| 254 | 20240408 | 150500 | 218543126600 | 132600 | 132500 | 132700 | 132500 | 3806 |
| 255 | 20240408 | 150400 | 218038285700 | 132500 | 132500 | 132600 | 132500 | 1523 |
| 256 | 20240408 | 150300 | 217836423000 | 132500 | 132500 | 132600 | 132400 | 3092 |
| 257 | 20240408 | 150200 | 217426768500 | 132500 | 132500 | 132600 | 132300 | 3583 |
| 258 | 20240408 | 150100 | 216952159900 | 132400 | 132300 | 132500 | 132200 | 3001 |
| 259 | 20240408 | 150000 | 216555001400 | 132200 | 132200 | 132400 | 132100 | 2759 |
| 260 | 20240408 | 145900 | 216190006400 | 132100 | 132200 | 132300 | 132100 | 1430 |
| 261 | 20240408 | 145800 | 216000966300 | 132200 | 132300 | 132300 | 132200 | 2102 |
| 262 | 20240408 | 145700 | 215723022600 | 132300 | 132200 | 132300 | 132200 | 985 |
| 263 | 20240408 | 145600 | 215592739900 | 132300 | 132300 | 132400 | 132200 | 1117 |
| 264 | 20240408 | 145500 | 215444973700 | 132300 | 132400 | 132400 | 132100 | 1682 |
| 265 | 20240408 | 145400 | 215222437300 | 132300 | 132500 | 132500 | 132200 | 1795 |
| 266 | 20240408 | 145300 | 214984806200 | 132500 | 132300 | 132600 | 132200 | 5515 |
| 267 | 20240408 | 145200 | 214254394000 | 132300 | 131900 | 132300 | 131800 | 5058 |
| 268 | 20240408 | 145100 | 213586214500 | 131900 | 132000 | 132000 | 131900 | 1779 |
| 269 | 20240408 | 145000 | 213351532000 | 132000 | 131800 | 132100 | 131700 | 2832 |
| 270 | 20240408 | 144900 | 212977868700 | 131900 | 131900 | 132100 | 131800 | 4104 |
| 271 | 20240408 | 144800 | 212436295800 | 131700 | 132200 | 132200 | 131600 | 4128 |
| 272 | 20240408 | 144700 | 211891927700 | 132200 | 131900 | 132200 | 131900 | 2671 |
| 273 | 20240408 | 144600 | 211539170600 | 132000 | 131900 | 132100 | 131900 | 2451 |
| 274 | 20240408 | 144500 | 211215683400 | 132000 | 131900 | 132000 | 131700 | 3364 |
| 275 | 20240408 | 144400 | 210771867500 | 131900 | 131800 | 131900 | 131800 | 1433 |
| 276 | 20240408 | 144300 | 210582924600 | 131900 | 131700 | 131900 | 131700 | 934 |
| 277 | 20240408 | 144200 | 210459801900 | 131700 | 131800 | 131800 | 131700 | 3299 |
| 278 | 20240408 | 144100 | 210025075100 | 131900 | 131900 | 132000 | 131800 | 1709 |
| 279 | 20240408 | 144000 | 209799674200 | 131900 | 132200 | 132300 | 131800 | 3242 |
| 280 | 20240408 | 143900 | 209371552200 | 132200 | 132100 | 132300 | 132000 | 2480 |
| 281 | 20240408 | 143800 | 209043765800 | 132100 | 131800 | 132100 | 131700 | 2944 |
| 282 | 20240408 | 143700 | 208655361000 | 131800 | 131400 | 131800 | 131400 | 4350 |
| 283 | 20240408 | 143600 | 208082873100 | 131500 | 131400 | 131600 | 131400 | 3876 |
| 284 | 20240408 | 143500 | 207573259800 | 131400 | 131400 | 131600 | 131300 | 4217 |
| 285 | 20240408 | 143400 | 207018956400 | 131300 | 131400 | 131600 | 131300 | 1462 |
| 286 | 20240408 | 143300 | 206826878800 | 131500 | 131700 | 131800 | 131100 | 4695 |
| 287 | 20240408 | 143200 | 206209135600 | 131700 | 131600 | 131700 | 131400 | 2998 |
| 288 | 20240408 | 143100 | 205814711600 | 131500 | 131100 | 131600 | 131000 | 9580 |
| 289 | 20240408 | 143000 | 204556531700 | 131200 | 130800 | 131200 | 130800 | 8327 |
| 290 | 20240408 | 142900 | 203465690000 | 130900 | 131300 | 131400 | 130800 | 13240 |
| 291 | 20240408 | 142800 | 201730530400 | 131300 | 131400 | 131500 | 131200 | 9228 |
| 292 | 20240408 | 142700 | 200518609200 | 131500 | 131700 | 131800 | 131300 | 13477 |
| 293 | 20240408 | 142600 | 198745989000 | 131700 | 132100 | 132200 | 131700 | 12990 |
| 294 | 20240408 | 142500 | 197032882600 | 132200 | 132100 | 132200 | 132100 | 1325 |
| 295 | 20240408 | 142400 | 196857823300 | 132100 | 132000 | 132200 | 132000 | 1174 |
| 296 | 20240408 | 142300 | 196702814400 | 132100 | 132100 | 132200 | 132000 | 947 |
| 297 | 20240408 | 142200 | 196577722500 | 132100 | 132200 | 132200 | 132000 | 2147 |
| 298 | 20240408 | 142100 | 196294114500 | 132100 | 132100 | 132200 | 132100 | 837 |
| 299 | 20240408 | 142000 | 196183522100 | 132200 | 132300 | 132300 | 132000 | 1349 |
| 300 | 20240408 | 141900 | 196005254000 | 132300 | 132000 | 132500 | 132000 | 3690 |
| 301 | 20240408 | 141800 | 195517536300 | 132000 | 131900 | 132100 | 131900 | 2336 |
| 302 | 20240408 | 141700 | 195209080800 | 132000 | 132100 | 132100 | 131900 | 2275 |
| 303 | 20240408 | 141600 | 194908834600 | 132000 | 131900 | 132000 | 131900 | 2269 |
| 304 | 20240408 | 141500 | 194609409800 | 131900 | 132100 | 132100 | 131900 | 2745 |
| 305 | 20240408 | 141400 | 194247057500 | 132100 | 131900 | 132100 | 131900 | 1179 |
| 306 | 20240408 | 141300 | 194091491400 | 132000 | 132000 | 132100 | 131900 | 2470 |
| 307 | 20240408 | 141200 | 193765439500 | 132000 | 132200 | 132300 | 131900 | 1970 |
| 308 | 20240408 | 141100 | 193505420800 | 132300 | 132200 | 132300 | 132000 | 2743 |
| 309 | 20240408 | 141000 | 193143011500 | 132200 | 132300 | 132400 | 132100 | 2332 |
| 310 | 20240408 | 140900 | 192834705500 | 132400 | 132300 | 132400 | 132300 | 1470 |
| 311 | 20240408 | 140800 | 192640173300 | 132300 | 132100 | 132400 | 132100 | 2120 |
| 312 | 20240408 | 140700 | 192359813700 | 132200 | 132400 | 132400 | 132000 | 3010 |
| 313 | 20240408 | 140600 | 191962064400 | 132400 | 132300 | 132500 | 132200 | 1805 |
| 314 | 20240408 | 140500 | 191723258100 | 132300 | 132300 | 132300 | 132200 | 557 |
| 315 | 20240408 | 140400 | 191649601200 | 132200 | 132200 | 132400 | 132200 | 1378 |
| 316 | 20240408 | 140300 | 191467379800 | 132200 | 132100 | 132300 | 132100 | 772 |
| 317 | 20240408 | 140200 | 191365326300 | 132100 | 131900 | 132200 | 131900 | 2557 |
| 318 | 20240408 | 140100 | 191027820900 | 132000 | 132300 | 132300 | 131900 | 8939 |
| 319 | 20240408 | 140000 | 189847547900 | 132200 | 132200 | 132400 | 132100 | 1318 |
| 320 | 20240408 | 135900 | 189673257900 | 132200 | 132100 | 132300 | 132100 | 951 |
| 321 | 20240408 | 135800 | 189547543700 | 132200 | 132100 | 132200 | 132100 | 1113 |
| 322 | 20240408 | 135700 | 189400494300 | 132100 | 132100 | 132200 | 132000 | 2112 |
| 323 | 20240408 | 135600 | 189121548600 | 132000 | 132300 | 132300 | 132000 | 4149 |
| 324 | 20240408 | 135500 | 188573294900 | 132200 | 132600 | 132600 | 132200 | 2577 |
| 325 | 20240408 | 135400 | 188232109700 | 132500 | 132400 | 132600 | 132300 | 2796 |
| 326 | 20240408 | 135300 | 187861691700 | 132500 | 132600 | 132600 | 132400 | 2019 |
| 327 | 20240408 | 135200 | 187594260300 | 132600 | 132800 | 132900 | 132500 | 1089 |
| 328 | 20240408 | 135100 | 187449837500 | 132700 | 132900 | 132900 | 132700 | 596 |
| 329 | 20240408 | 135000 | 187370691800 | 132800 | 133000 | 133100 | 132800 | 1828 |
| 330 | 20240408 | 134900 | 187127791200 | 132900 | 133000 | 133100 | 132800 | 896 |
| 331 | 20240408 | 134800 | 187008670900 | 133100 | 132800 | 133100 | 132700 | 1221 |
| 332 | 20240408 | 134700 | 186846397600 | 132700 | 133100 | 133200 | 132700 | 3297 |
| 333 | 20240408 | 134600 | 186407771900 | 133100 | 132200 | 133100 | 132200 | 4274 |
| 334 | 20240408 | 134500 | 185840266400 | 132200 | 132200 | 132300 | 132100 | 2528 |
| 335 | 20240408 | 134400 | 185506191800 | 132200 | 132200 | 132300 | 132100 | 612 |
| 336 | 20240408 | 134300 | 185425316500 | 132100 | 132400 | 132500 | 132100 | 1663 |
| 337 | 20240408 | 134200 | 185205319000 | 132400 | 132300 | 132600 | 132100 | 2786 |
| 338 | 20240408 | 134100 | 184836604300 | 132300 | 132300 | 132300 | 132100 | 711 |
| 339 | 20240408 | 134000 | 184742600600 | 132200 | 132200 | 132300 | 132100 | 1297 |
| 340 | 20240408 | 133900 | 184571155800 | 132100 | 132100 | 132200 | 132000 | 1303 |
| 341 | 20240408 | 133800 | 184398972800 | 132100 | 132000 | 132200 | 131800 | 7705 |
| 342 | 20240408 | 133700 | 183382254500 | 132100 | 132100 | 132200 | 132000 | 4899 |
| 343 | 20240408 | 133600 | 182735377200 | 132100 | 132200 | 132300 | 132000 | 1995 |
| 344 | 20240408 | 133500 | 182471826000 | 132300 | 132300 | 132300 | 132100 | 2232 |
| 345 | 20240408 | 133400 | 182176805500 | 132300 | 132400 | 132600 | 132200 | 2169 |
| 346 | 20240408 | 133300 | 181889846800 | 132500 | 132600 | 132600 | 132400 | 758 |
| 347 | 20240408 | 133200 | 181789404100 | 132500 | 132700 | 132700 | 132500 | 1456 |
| 348 | 20240408 | 133100 | 181596339000 | 132700 | 132600 | 132800 | 132500 | 1843 |
| 349 | 20240408 | 133000 | 181351803600 | 132700 | 132600 | 132700 | 132400 | 864 |
| 350 | 20240408 | 132900 | 181237274700 | 132500 | 132400 | 132700 | 132300 | 1778 |
| 351 | 20240408 | 132800 | 181001727400 | 132400 | 132500 | 132700 | 132400 | 944 |
| 352 | 20240408 | 132700 | 180876626500 | 132400 | 132400 | 132600 | 132300 | 2121 |
| 353 | 20240408 | 132600 | 180595897300 | 132400 | 132300 | 132500 | 132300 | 926 |
| 354 | 20240408 | 132500 | 180473334600 | 132400 | 132400 | 132500 | 132300 | 1239 |
| 355 | 20240408 | 132400 | 180309306200 | 132300 | 132800 | 132900 | 132300 | 4022 |
| 356 | 20240408 | 132300 | 179776027300 | 132800 | 132900 | 132900 | 132800 | 431 |
| 357 | 20240408 | 132200 | 179718768400 | 132800 | 132800 | 133000 | 132600 | 3074 |
| 358 | 20240408 | 132100 | 179310383600 | 132800 | 132700 | 132800 | 132600 | 1679 |
| 359 | 20240408 | 132000 | 179087522500 | 132700 | 132300 | 132700 | 132000 | 3583 |
| 360 | 20240408 | 131900 | 178612593400 | 132300 | 132200 | 132400 | 131900 | 2894 |
| 361 | 20240408 | 131800 | 178230377500 | 132200 | 132400 | 132400 | 131900 | 5920 |
| 362 | 20240408 | 131700 | 177448271100 | 132400 | 132100 | 132500 | 132000 | 7238 |
| 363 | 20240408 | 131600 | 176492189400 | 132100 | 132400 | 132400 | 132100 | 6055 |
| 364 | 20240408 | 131500 | 175691778200 | 132400 | 132400 | 132600 | 132300 | 2994 |
| 365 | 20240408 | 131400 | 175295439300 | 132400 | 132300 | 132600 | 132200 | 2437 |
| 366 | 20240408 | 131300 | 174972926900 | 132300 | 132200 | 132400 | 132100 | 5370 |
| 367 | 20240408 | 131200 | 174262660200 | 132300 | 132500 | 132600 | 132200 | 9129 |
| 368 | 20240408 | 131100 | 173054640700 | 132500 | 132400 | 132600 | 132300 | 2743 |
| 369 | 20240408 | 131000 | 172691191500 | 132500 | 132500 | 132600 | 132300 | 5286 |
| 370 | 20240408 | 130900 | 171991315000 | 132400 | 133100 | 133100 | 132300 | 15745 |
| 371 | 20240408 | 130800 | 169901025200 | 133100 | 133200 | 133300 | 133000 | 8301 |
| 372 | 20240408 | 130700 | 168796373700 | 133200 | 133600 | 133700 | 133200 | 3382 |
| 373 | 20240408 | 130600 | 168345433000 | 133600 | 133800 | 133900 | 133500 | 1681 |
| 374 | 20240408 | 130500 | 168120696600 | 133700 | 133900 | 133900 | 133700 | 989 |
| 375 | 20240408 | 130400 | 167988343300 | 133900 | 134000 | 134000 | 133800 | 972 |
| 376 | 20240408 | 130300 | 167858182000 | 133900 | 134200 | 134200 | 133900 | 1440 |
| 377 | 20240408 | 130200 | 167665156600 | 134300 | 133600 | 134300 | 133600 | 2296 |
| 378 | 20240408 | 130100 | 167357639900 | 133700 | 133200 | 133700 | 133200 | 2071 |
| 379 | 20240408 | 130000 | 167081389600 | 133200 | 133200 | 133300 | 133100 | 2969 |
| 380 | 20240408 | 125900 | 166685862100 | 133200 | 133300 | 133300 | 133200 | 528 |
| 381 | 20240408 | 125800 | 166615504100 | 133300 | 133400 | 133400 | 133200 | 908 |
| 382 | 20240408 | 125700 | 166494461300 | 133400 | 133300 | 133400 | 133300 | 546 |
| 383 | 20240408 | 125600 | 166421666500 | 133300 | 133200 | 133300 | 133100 | 1785 |
| 384 | 20240408 | 125500 | 166183882500 | 133200 | 133400 | 133400 | 133100 | 1340 |
| 385 | 20240408 | 125400 | 166005383600 | 133400 | 133200 | 133400 | 133100 | 3761 |
| 386 | 20240408 | 125300 | 165504543500 | 133200 | 133200 | 133300 | 133100 | 1312 |
| 387 | 20240408 | 125200 | 165329851500 | 133200 | 133600 | 133600 | 133200 | 4319 |
| 388 | 20240408 | 125100 | 164753845200 | 133600 | 133700 | 133800 | 133600 | 927 |
| 389 | 20240408 | 125000 | 164629958500 | 133700 | 133700 | 133800 | 133600 | 855 |
| 390 | 20240408 | 124900 | 164515643400 | 133700 | 133600 | 133700 | 133500 | 597 |
| 391 | 20240408 | 124800 | 164435903600 | 133600 | 133500 | 133600 | 133500 | 296 |
| 392 | 20240408 | 124700 | 164396375000 | 133400 | 133500 | 133500 | 133400 | 623 |
| 393 | 20240408 | 124600 | 164313241700 | 133400 | 133500 | 133500 | 133400 | 735 |
| 394 | 20240408 | 124500 | 164215159700 | 133500 | 133200 | 133500 | 133200 | 958 |
| 395 | 20240408 | 124400 | 164087454200 | 133100 | 133100 | 133200 | 133000 | 1513 |
| 396 | 20240408 | 124300 | 163886022700 | 133100 | 133200 | 133200 | 133000 | 6774 |
| 397 | 20240408 | 124200 | 162984526300 | 133200 | 133800 | 133800 | 133100 | 13490 |
| 398 | 20240408 | 124100 | 161184921400 | 133800 | 133900 | 134000 | 133700 | 1460 |
| 399 | 20240408 | 124000 | 160989518200 | 133900 | 134000 | 134000 | 133900 | 948 |
| 400 | 20240408 | 123900 | 160862543700 | 134000 | 133800 | 134000 | 133700 | 2052 |
| 401 | 20240408 | 123800 | 160587809500 | 133700 | 133500 | 133700 | 133500 | 2046 |
| 402 | 20240408 | 123700 | 160314503900 | 133500 | 133600 | 133700 | 133500 | 1580 |
| 403 | 20240408 | 123600 | 160103495000 | 133600 | 133600 | 133700 | 133500 | 3107 |
| 404 | 20240408 | 123500 | 159688409400 | 133600 | 133700 | 133700 | 133600 | 1462 |
| 405 | 20240408 | 123400 | 159493050700 | 133700 | 133700 | 133800 | 133700 | 1517 |
| 406 | 20240408 | 123300 | 159290217200 | 133700 | 133800 | 133800 | 133700 | 886 |
| 407 | 20240408 | 123200 | 159171720500 | 133800 | 134000 | 134000 | 133700 | 3243 |
| 408 | 20240408 | 123100 | 158737575200 | 133900 | 133900 | 134000 | 133800 | 1235 |
| 409 | 20240408 | 123000 | 158572228500 | 133900 | 134000 | 134000 | 133800 | 2305 |
| 410 | 20240408 | 122900 | 158263653300 | 133900 | 134400 | 134400 | 133900 | 4063 |
| 411 | 20240408 | 122800 | 157719093200 | 134300 | 134300 | 134400 | 134200 | 639 |
| 412 | 20240408 | 122700 | 157633307400 | 134200 | 134700 | 134700 | 134200 | 1283 |
| 413 | 20240408 | 122600 | 157460761500 | 134700 | 134600 | 134700 | 134600 | 880 |
| 414 | 20240408 | 122500 | 157342293800 | 134700 | 134800 | 134900 | 134500 | 2282 |
| 415 | 20240408 | 122400 | 157034855300 | 134800 | 135100 | 135100 | 134700 | 1926 |
| 416 | 20240408 | 122300 | 156775061000 | 135100 | 134700 | 135100 | 134700 | 2528 |
| 417 | 20240408 | 122200 | 156434071200 | 134600 | 134300 | 134700 | 134200 | 1371 |
| 418 | 20240408 | 122100 | 156249569100 | 134200 | 134100 | 134300 | 134000 | 959 |
| 419 | 20240408 | 122000 | 156120858800 | 134100 | 134100 | 134200 | 134000 | 755 |
| 420 | 20240408 | 121900 | 156019656000 | 134100 | 134200 | 134200 | 134100 | 1434 |
| 421 | 20240408 | 121800 | 155827339100 | 134200 | 134200 | 134200 | 134000 | 1480 |
| 422 | 20240408 | 121700 | 155628914300 | 134100 | 134300 | 134400 | 134100 | 982 |
| 423 | 20240408 | 121600 | 155497072700 | 134300 | 134600 | 134600 | 134200 | 1954 |
| 424 | 20240408 | 121500 | 155234479800 | 134600 | 134400 | 134700 | 134400 | 2628 |
| 425 | 20240408 | 121400 | 154880940900 | 134500 | 134000 | 134500 | 133900 | 1426 |
| 426 | 20240408 | 121300 | 154689612600 | 133900 | 133900 | 134000 | 133800 | 1455 |
| 427 | 20240408 | 121200 | 154494803700 | 133800 | 133800 | 133900 | 133700 | 1330 |
| 428 | 20240408 | 121100 | 154316845200 | 133900 | 134000 | 134000 | 133800 | 1764 |
| 429 | 20240408 | 121000 | 154080607800 | 134000 | 134100 | 134300 | 133900 | 2073 |
| 430 | 20240408 | 120900 | 153802597800 | 134100 | 133700 | 134100 | 133600 | 2037 |
| 431 | 20240408 | 120800 | 153529873300 | 133700 | 133400 | 133700 | 133400 | 1383 |
| 432 | 20240408 | 120700 | 153345132300 | 133400 | 133600 | 133700 | 133300 | 3680 |
| 433 | 20240408 | 120600 | 152854083300 | 133600 | 133500 | 133800 | 133300 | 4191 |
| 434 | 20240408 | 120500 | 152294124300 | 133300 | 133700 | 133700 | 133300 | 9414 |
| 435 | 20240408 | 120400 | 151037477100 | 133700 | 133700 | 133900 | 133600 | 3821 |
| 436 | 20240408 | 120300 | 150526546200 | 133700 | 133800 | 133900 | 133700 | 3977 |
| 437 | 20240408 | 120200 | 149994368300 | 133900 | 133900 | 134000 | 133800 | 3628 |
| 438 | 20240408 | 120100 | 149508641900 | 133900 | 133900 | 134000 | 133900 | 2378 |
| 439 | 20240408 | 120000 | 149190150800 | 134000 | 134100 | 134100 | 133900 | 3076 |
| 440 | 20240408 | 115900 | 148778212400 | 134000 | 133800 | 134000 | 133800 | 5062 |
| 441 | 20240408 | 115800 | 148100227900 | 133700 | 134000 | 134100 | 133700 | 16254 |
| 442 | 20240408 | 115700 | 145923307700 | 134000 | 134100 | 134200 | 134000 | 3881 |
| 443 | 20240408 | 115600 | 145402895800 | 134100 | 134400 | 134500 | 134100 | 10587 |
| 444 | 20240408 | 115500 | 143981226000 | 134400 | 134400 | 134500 | 134400 | 3149 |
| 445 | 20240408 | 115400 | 143557826000 | 134500 | 134600 | 134600 | 134400 | 3238 |
| 446 | 20240408 | 115300 | 143122346600 | 134600 | 134800 | 134800 | 134500 | 2533 |
| 447 | 20240408 | 115200 | 142781292400 | 134800 | 134800 | 134900 | 134700 | 1612 |
| 448 | 20240408 | 115100 | 142564000400 | 134800 | 134800 | 134900 | 134700 | 519 |
| 449 | 20240408 | 115000 | 142494034700 | 134700 | 134600 | 134800 | 134500 | 4204 |
| 450 | 20240408 | 114900 | 141927883500 | 134600 | 134600 | 134700 | 134500 | 4546 |
| 451 | 20240408 | 114800 | 141316098800 | 134500 | 134600 | 134700 | 134500 | 5980 |
| 452 | 20240408 | 114700 | 140511322900 | 134600 | 134800 | 134800 | 134600 | 2480 |
| 453 | 20240408 | 114600 | 140177313900 | 134800 | 134800 | 134800 | 134700 | 1257 |
| 454 | 20240408 | 114500 | 140007950800 | 134800 | 134700 | 134900 | 134600 | 2824 |
| 455 | 20240408 | 114400 | 139627424000 | 134700 | 134900 | 134900 | 134600 | 6472 |
| 456 | 20240408 | 114300 | 138755601500 | 134800 | 135000 | 135000 | 134700 | 4652 |
| 457 | 20240408 | 114200 | 138128315500 | 135000 | 135200 | 135200 | 134900 | 2461 |
| 458 | 20240408 | 114100 | 137796015500 | 135200 | 134900 | 135200 | 134900 | 3093 |
| 459 | 20240408 | 114000 | 137378403400 | 135100 | 135100 | 135200 | 134800 | 9031 |
| 460 | 20240408 | 113900 | 136159744300 | 135000 | 135200 | 135300 | 135000 | 3997 |
| 461 | 20240408 | 113800 | 135619681300 | 135200 | 135300 | 135300 | 135200 | 1496 |
| 462 | 20240408 | 113700 | 135417414900 | 135300 | 135500 | 135600 | 135200 | 1274 |
| 463 | 20240408 | 113600 | 135244929900 | 135400 | 135600 | 135700 | 135400 | 1620 |
| 464 | 20240408 | 113500 | 135025410500 | 135700 | 135300 | 135700 | 135300 | 2890 |
| 465 | 20240408 | 113400 | 134633419400 | 135400 | 135300 | 135400 | 135200 | 1268 |
| 466 | 20240408 | 113300 | 134461832100 | 135300 | 135000 | 135300 | 135000 | 3578 |
| 467 | 20240408 | 113200 | 133978578300 | 135200 | 135500 | 135500 | 135000 | 12756 |
| 468 | 20240408 | 113100 | 132254522200 | 135400 | 135600 | 135700 | 135400 | 1892 |
| 469 | 20240408 | 113000 | 131998095300 | 135600 | 135700 | 135700 | 135600 | 679 |
| 470 | 20240408 | 112900 | 131906017300 | 135600 | 135600 | 135600 | 135500 | 3157 |
| 471 | 20240408 | 112800 | 131478168300 | 135600 | 135600 | 135700 | 135500 | 2890 |
| 472 | 20240408 | 112700 | 131086323600 | 135700 | 135800 | 135800 | 135600 | 1535 |
| 473 | 20240408 | 112600 | 130878052300 | 135700 | 135800 | 135900 | 135700 | 626 |
| 474 | 20240408 | 112500 | 130793033600 | 135900 | 135600 | 135900 | 135600 | 3720 |
| 475 | 20240408 | 112400 | 130288191000 | 135700 | 135600 | 135700 | 135500 | 1342 |
| 476 | 20240408 | 112300 | 130106224300 | 135500 | 135600 | 135700 | 135500 | 1519 |
| 477 | 20240408 | 112200 | 129900295300 | 135600 | 135800 | 135800 | 135500 | 4506 |
| 478 | 20240408 | 112100 | 129289306700 | 135700 | 135800 | 135900 | 135700 | 3750 |
| 479 | 20240408 | 112000 | 128780374800 | 135800 | 135900 | 136000 | 135800 | 2002 |
| 480 | 20240408 | 111900 | 128508468200 | 135900 | 136100 | 136100 | 135800 | 1728 |
| 481 | 20240408 | 111800 | 128273520000 | 136100 | 136000 | 136100 | 136000 | 1219 |
| 482 | 20240408 | 111700 | 128107707500 | 136000 | 135800 | 136000 | 135800 | 921 |
| 483 | 20240408 | 111600 | 127982520700 | 135900 | 135800 | 136100 | 135700 | 2804 |
| 484 | 20240408 | 111500 | 127601232500 | 135700 | 135900 | 136100 | 135700 | 3606 |
| 485 | 20240408 | 111400 | 127111343300 | 135900 | 135900 | 136000 | 135800 | 1646 |
| 486 | 20240408 | 111300 | 126887612300 | 135900 | 136100 | 136100 | 135800 | 5028 |
| 487 | 20240408 | 111200 | 126204258000 | 136000 | 136300 | 136300 | 136000 | 3584 |
| 488 | 20240408 | 111100 | 125716383900 | 136200 | 136200 | 136300 | 136100 | 376 |
| 489 | 20240408 | 111000 | 125665169300 | 136300 | 136300 | 136300 | 136200 | 2180 |
| 490 | 20240408 | 110900 | 125368243000 | 136300 | 136300 | 136300 | 136200 | 327 |
| 491 | 20240408 | 110800 | 125323682700 | 136300 | 136200 | 136400 | 136200 | 490 |
| 492 | 20240408 | 110700 | 125256896300 | 136200 | 136100 | 136400 | 136100 | 1736 |
| 493 | 20240408 | 110600 | 125020438000 | 136100 | 136300 | 136300 | 136100 | 1005 |
| 494 | 20240408 | 110500 | 124883518900 | 136300 | 136500 | 136500 | 136300 | 1120 |
| 495 | 20240408 | 110400 | 124730751900 | 136500 | 136500 | 136600 | 136400 | 369 |
| 496 | 20240408 | 110300 | 124680397500 | 136500 | 136300 | 136500 | 136300 | 1679 |
| 497 | 20240408 | 110200 | 124451353000 | 136500 | 136700 | 136700 | 136200 | 1122 |
| 498 | 20240408 | 110100 | 124298133700 | 136700 | 136200 | 136700 | 136100 | 2037 |
| 499 | 20240408 | 110000 | 124020001800 | 136100 | 136000 | 136200 | 136000 | 2100 |
| 500 | 20240408 | 105900 | 123734216200 | 136100 | 136100 | 136100 | 135900 | 2324 |
| 501 | 20240408 | 105800 | 123418150300 | 136100 | 136300 | 136300 | 136100 | 1772 |
| 502 | 20240408 | 105700 | 123176772100 | 136300 | 136400 | 136400 | 136200 | 1880 |
| 503 | 20240408 | 105600 | 122920565000 | 136300 | 136300 | 136400 | 136300 | 1805 |
| 504 | 20240408 | 105500 | 122674383500 | 136300 | 136200 | 136300 | 136100 | 1605 |
| 505 | 20240408 | 105400 | 122455822100 | 136100 | 136200 | 136200 | 136100 | 447 |
| 506 | 20240408 | 105300 | 122394978300 | 136200 | 136200 | 136200 | 136100 | 817 |
| 507 | 20240408 | 105200 | 122283715500 | 136100 | 136000 | 136200 | 135900 | 1323 |
| 508 | 20240408 | 105100 | 122103664900 | 136100 | 135800 | 136100 | 135800 | 2005 |
| 509 | 20240408 | 105000 | 121831063000 | 135700 | 135800 | 135900 | 135700 | 2229 |
| 510 | 20240408 | 104900 | 121528372000 | 135900 | 136100 | 136100 | 135900 | 2264 |
| 511 | 20240408 | 104800 | 121220475900 | 136100 | 136000 | 136200 | 135900 | 847 |
| 512 | 20240408 | 104700 | 121105220400 | 136000 | 135700 | 136000 | 135700 | 1879 |
| 513 | 20240408 | 104600 | 120850023900 | 135700 | 135900 | 135900 | 135700 | 4358 |
| 514 | 20240408 | 104500 | 120258316400 | 135800 | 135800 | 136000 | 135700 | 1375 |
| 515 | 20240408 | 104400 | 120071548800 | 135700 | 136100 | 136200 | 135500 | 15401 |
| 516 | 20240408 | 104300 | 117979437900 | 136100 | 136100 | 136200 | 136100 | 2966 |
| 517 | 20240408 | 104200 | 117575741100 | 136100 | 136100 | 136200 | 136100 | 3049 |
| 518 | 20240408 | 104100 | 117160644900 | 136200 | 136200 | 136200 | 136100 | 1067 |
| 519 | 20240408 | 104000 | 117015399500 | 136100 | 136400 | 136500 | 136100 | 2885 |
| 520 | 20240408 | 103900 | 116622268100 | 136500 | 136400 | 136700 | 136300 | 736 |
| 521 | 20240408 | 103800 | 116521823900 | 136400 | 136300 | 136500 | 136300 | 1146 |
| 522 | 20240408 | 103700 | 116365534100 | 136300 | 136200 | 136300 | 136200 | 1461 |
| 523 | 20240408 | 103600 | 116166506000 | 136200 | 136500 | 136500 | 136200 | 3972 |
| 524 | 20240408 | 103500 | 115624940200 | 136700 | 136700 | 136800 | 136500 | 933 |
| 525 | 20240408 | 103400 | 115497428800 | 136700 | 136900 | 136900 | 136700 | 566 |
| 526 | 20240408 | 103300 | 115420039400 | 136900 | 137100 | 137200 | 136700 | 1992 |
| 527 | 20240408 | 103200 | 115147097300 | 137100 | 136900 | 137100 | 136800 | 2030 |
| 528 | 20240408 | 103100 | 114869062700 | 136900 | 136600 | 137200 | 136600 | 2385 |
| 529 | 20240408 | 103000 | 114542526800 | 136600 | 136300 | 137000 | 136300 | 3493 |
| 530 | 20240408 | 102900 | 114065135900 | 136300 | 136500 | 136700 | 136100 | 11137 |
| 531 | 20240408 | 102800 | 112546614200 | 136600 | 136700 | 136700 | 136500 | 827 |
| 532 | 20240408 | 102700 | 112433647500 | 136600 | 136500 | 136700 | 136500 | 890 |
| 533 | 20240408 | 102600 | 112312080100 | 136600 | 136500 | 136700 | 136300 | 1409 |
| 534 | 20240408 | 102500 | 112119777800 | 136400 | 136300 | 136500 | 136300 | 2500 |
| 535 | 20240408 | 102400 | 111778903800 | 136400 | 136700 | 136800 | 136300 | 5721 |
| 536 | 20240408 | 102300 | 110997878900 | 136800 | 137000 | 137000 | 136700 | 4017 |
| 537 | 20240408 | 102200 | 110447970800 | 137000 | 137200 | 137200 | 137000 | 1132 |
| 538 | 20240408 | 102100 | 110292817000 | 137200 | 137200 | 137300 | 137100 | 1077 |
| 539 | 20240408 | 102000 | 110145091400 | 137200 | 137300 | 137400 | 137200 | 1262 |
| 540 | 20240408 | 101900 | 109971842400 | 137200 | 137100 | 137300 | 137100 | 1496 |
| 541 | 20240408 | 101800 | 109766657600 | 137100 | 137100 | 137200 | 137000 | 2701 |
| 542 | 20240408 | 101700 | 109396285500 | 137100 | 137500 | 137500 | 137000 | 3326 |
| 543 | 20240408 | 101600 | 108939884200 | 137400 | 137500 | 137600 | 137400 | 1714 |
| 544 | 20240408 | 101500 | 108704282500 | 137500 | 137800 | 137800 | 137400 | 1526 |
| 545 | 20240408 | 101400 | 108494311600 | 137900 | 137700 | 137900 | 137600 | 1306 |
| 546 | 20240408 | 101300 | 108314347400 | 137800 | 137800 | 137800 | 137600 | 1742 |
| 547 | 20240408 | 101200 | 108074327200 | 137600 | 137800 | 137900 | 137600 | 1448 |
| 548 | 20240408 | 101100 | 107874837000 | 137800 | 138100 | 138100 | 137700 | 3576 |
| 549 | 20240408 | 101000 | 107381527200 | 138000 | 137500 | 138100 | 137500 | 10387 |
| 550 | 20240408 | 100900 | 105949656500 | 137500 | 137300 | 137500 | 137200 | 1237 |
| 551 | 20240408 | 100800 | 105779635900 | 137300 | 137400 | 137400 | 137200 | 834 |
| 552 | 20240408 | 100700 | 105665153300 | 137300 | 137200 | 137500 | 137200 | 1510 |
| 553 | 20240408 | 100600 | 105457865600 | 137200 | 136800 | 137200 | 136800 | 1274 |
| 554 | 20240408 | 100500 | 105283277100 | 136800 | 136700 | 136900 | 136600 | 3132 |
| 555 | 20240408 | 100400 | 104854885900 | 136600 | 136700 | 136700 | 136600 | 1995 |
| 556 | 20240408 | 100300 | 104582346500 | 136700 | 136600 | 136800 | 136600 | 1911 |
| 557 | 20240408 | 100200 | 104321160400 | 136600 | 136900 | 136900 | 136600 | 6986 |
| 558 | 20240408 | 100100 | 103365963400 | 136900 | 137200 | 137300 | 136900 | 6846 |
| 559 | 20240408 | 100000 | 102427905500 | 137200 | 137100 | 137400 | 137100 | 3259 |
| 560 | 20240408 | 095900 | 101980550200 | 137200 | 137600 | 137600 | 137000 | 9264 |
| 561 | 20240408 | 095800 | 100708432800 | 137600 | 137700 | 137800 | 137600 | 3151 |
| 562 | 20240408 | 095700 | 100274489600 | 137800 | 138200 | 138300 | 137700 | 6679 |
| 563 | 20240408 | 095600 | 99352524800 | 138200 | 138200 | 138300 | 138100 | 6584 |
| 564 | 20240408 | 095500 | 98442578600 | 138100 | 138100 | 138200 | 138000 | 6586 |
| 565 | 20240408 | 095400 | 97532788300 | 138000 | 138100 | 138200 | 137800 | 4284 |
| 566 | 20240408 | 095300 | 96941489700 | 138200 | 137700 | 138200 | 137600 | 4730 |
| 567 | 20240408 | 095200 | 96289075700 | 137700 | 137700 | 137800 | 137500 | 3205 |
| 568 | 20240408 | 095100 | 95847802300 | 137800 | 137700 | 137800 | 137600 | 1850 |
| 569 | 20240408 | 095000 | 95593003300 | 137700 | 137800 | 137900 | 137600 | 2767 |
| 570 | 20240408 | 094900 | 95211667600 | 137800 | 137500 | 137900 | 137400 | 6744 |
| 571 | 20240408 | 094800 | 94283112600 | 137500 | 137000 | 137500 | 137000 | 3691 |
| 572 | 20240408 | 094700 | 93776595700 | 137100 | 136900 | 137400 | 136800 | 4946 |
| 573 | 20240408 | 094600 | 93098725500 | 136900 | 137400 | 137400 | 136800 | 3756 |
| 574 | 20240408 | 094500 | 92583924200 | 137000 | 137700 | 137700 | 137000 | 7045 |
| 575 | 20240408 | 094400 | 91615398100 | 137700 | 137300 | 137800 | 137300 | 3577 |
| 576 | 20240408 | 094300 | 91123175400 | 137300 | 138200 | 138300 | 137300 | 10774 |
| 577 | 20240408 | 094200 | 89638248600 | 138100 | 137700 | 138600 | 137500 | 21931 |
| 578 | 20240408 | 094100 | 86611743300 | 137700 | 137400 | 137700 | 137400 | 4287 |
| 579 | 20240408 | 094000 | 86022181400 | 137400 | 137400 | 137500 | 137300 | 2729 |
| 580 | 20240408 | 093900 | 85647150800 | 137400 | 137500 | 137500 | 137300 | 4198 |
| 581 | 20240408 | 093800 | 85070053600 | 137400 | 137600 | 137700 | 137300 | 6905 |
| 582 | 20240408 | 093700 | 84120383600 | 137600 | 137800 | 137900 | 137400 | 7955 |
| 583 | 20240408 | 093600 | 83025249700 | 137600 | 136700 | 137800 | 136600 | 13305 |
| 584 | 20240408 | 093500 | 81198794900 | 136700 | 136500 | 136800 | 136100 | 3033 |
| 585 | 20240408 | 093400 | 80784497100 | 136400 | 136000 | 137200 | 135900 | 16001 |
| 586 | 20240408 | 093300 | 78596544000 | 135800 | 135800 | 136000 | 135700 | 2090 |
| 587 | 20240408 | 093200 | 78312538500 | 135700 | 135700 | 135900 | 135500 | 4213 |
| 588 | 20240408 | 093100 | 77740866400 | 135600 | 136200 | 136300 | 135600 | 3859 |
| 589 | 20240408 | 093000 | 77216554900 | 136300 | 136300 | 136400 | 136000 | 3441 |
| 590 | 20240408 | 092900 | 76747830600 | 136300 | 135900 | 136400 | 135800 | 2614 |
| 591 | 20240408 | 092800 | 76392177100 | 135800 | 136400 | 136600 | 135700 | 7435 |
| 592 | 20240408 | 092700 | 75380541200 | 136500 | 136700 | 136900 | 136500 | 10483 |
| 593 | 20240408 | 092600 | 73947945100 | 136800 | 136400 | 136800 | 136400 | 5964 |
| 594 | 20240408 | 092500 | 73133350700 | 136500 | 136300 | 136500 | 136200 | 3877 |
| 595 | 20240408 | 092400 | 72604660300 | 136400 | 136400 | 136600 | 136200 | 10299 |
| 596 | 20240408 | 092300 | 71200077400 | 136500 | 135500 | 136500 | 135400 | 9111 |
| 597 | 20240408 | 092200 | 69961000900 | 135500 | 134700 | 135500 | 134700 | 5976 |
| 598 | 20240408 | 092100 | 69153530800 | 134700 | 134700 | 134900 | 134400 | 12512 |
| 599 | 20240408 | 092000 | 67469013900 | 134700 | 135100 | 135100 | 134700 | 12032 |
| 600 | 20240408 | 091900 | 65847108200 | 135000 | 135300 | 135400 | 134800 | 16903 |
| 601 | 20240408 | 091800 | 63566024600 | 135100 | 135300 | 135600 | 135000 | 15815 |
| 602 | 20240408 | 091700 | 61425808600 | 135400 | 135600 | 135700 | 135200 | 18597 |
| 603 | 20240408 | 091600 | 58907810800 | 135600 | 136200 | 136300 | 135600 | 27867 |
| 604 | 20240408 | 091500 | 55120538200 | 136300 | 136100 | 136500 | 136100 | 8800 |
| 605 | 20240408 | 091400 | 53921687500 | 136100 | 136900 | 137000 | 136100 | 23484 |
| 606 | 20240408 | 091300 | 50715412700 | 136800 | 137300 | 137300 | 136600 | 11067 |
| 607 | 20240408 | 091200 | 49201040200 | 137000 | 137800 | 138100 | 137000 | 16092 |
| 608 | 20240408 | 091100 | 46988284400 | 138000 | 138100 | 138500 | 137700 | 16308 |
| 609 | 20240408 | 091000 | 44736678800 | 138200 | 139200 | 139400 | 138100 | 18521 |
| 610 | 20240408 | 090900 | 42165761000 | 139300 | 139000 | 139700 | 138900 | 52262 |
| 611 | 20240408 | 090800 | 34880308700 | 139000 | 138000 | 139000 | 138000 | 28633 |
| 612 | 20240408 | 090700 | 30910123900 | 138300 | 138400 | 138500 | 137900 | 18972 |
| 613 | 20240408 | 090600 | 28286591500 | 138400 | 137000 | 138400 | 136800 | 24167 |
| 614 | 20240408 | 090500 | 24955154900 | 137000 | 137000 | 137400 | 136500 | 10426 |
| 615 | 20240408 | 090400 | 23528439700 | 137100 | 136500 | 137200 | 136200 | 13824 |
| 616 | 20240408 | 090300 | 21637565700 | 136400 | 137000 | 137100 | 136000 | 30826 |
| 617 | 20240408 | 090200 | 17432492700 | 137000 | 137800 | 137900 | 137000 | 25584 |
| 618 | 20240408 | 090100 | 13912611400 | 137600 | 138800 | 138800 | 137400 | 28703 |
| 619 | 20240408 | 090000 | 9949612500 | 138700 | 137900 | 139300 | 137900 | 71750 |