37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 191600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 3 | 20240409 | 191500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 4 | 20240409 | 191400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 5 | 20240409 | 191300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 6 | 20240409 | 191200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 7 | 20240409 | 191100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 8 | 20240409 | 191000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 9 | 20240409 | 190900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 10 | 20240409 | 190800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 11 | 20240409 | 190700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 12 | 20240409 | 190600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 13 | 20240409 | 190500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 14 | 20240409 | 190400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 15 | 20240409 | 190300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 16 | 20240409 | 190200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 17 | 20240409 | 190100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 18 | 20240409 | 190000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 19 | 20240409 | 185900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 20 | 20240409 | 185800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 21 | 20240409 | 185700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 22 | 20240409 | 185600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 23 | 20240409 | 185500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 24 | 20240409 | 185400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 25 | 20240409 | 185300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 26 | 20240409 | 185200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 27 | 20240409 | 185100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 28 | 20240409 | 185000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 29 | 20240409 | 184900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 30 | 20240409 | 184800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 31 | 20240409 | 184700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 32 | 20240409 | 184600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 33 | 20240409 | 184500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 34 | 20240409 | 184400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 35 | 20240409 | 184300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 36 | 20240409 | 184200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 37 | 20240409 | 184100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 38 | 20240409 | 184000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 39 | 20240409 | 183900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 40 | 20240409 | 183800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 41 | 20240409 | 183700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 42 | 20240409 | 183600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 43 | 20240409 | 183500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 44 | 20240409 | 183400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 45 | 20240409 | 183300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 46 | 20240409 | 183200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 47 | 20240409 | 183100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 48 | 20240409 | 183000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 49 | 20240409 | 182900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 50 | 20240409 | 182800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 51 | 20240409 | 182700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 52 | 20240409 | 182600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 53 | 20240409 | 182500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 54 | 20240409 | 182400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 55 | 20240409 | 182300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 56 | 20240409 | 182200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 57 | 20240409 | 182100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 58 | 20240409 | 182000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 59 | 20240409 | 181900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 60 | 20240409 | 181800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 61 | 20240409 | 181700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 62 | 20240409 | 181600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 63 | 20240409 | 181500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 64 | 20240409 | 181400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 65 | 20240409 | 181300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 66 | 20240409 | 181200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 67 | 20240409 | 181100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 68 | 20240409 | 181000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 69 | 20240409 | 180900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 70 | 20240409 | 180800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 71 | 20240409 | 180700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 72 | 20240409 | 180600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 73 | 20240409 | 180500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 74 | 20240409 | 180400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 75 | 20240409 | 180300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 76 | 20240409 | 180200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 77 | 20240409 | 180100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 78 | 20240409 | 180000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 79 | 20240409 | 175900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 80 | 20240409 | 175800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 81 | 20240409 | 175700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 82 | 20240409 | 175600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 83 | 20240409 | 175500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 84 | 20240409 | 175400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 85 | 20240409 | 175300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 86 | 20240409 | 175200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 87 | 20240409 | 175100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 88 | 20240409 | 175000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 89 | 20240409 | 174900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 90 | 20240409 | 174800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 91 | 20240409 | 174700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 92 | 20240409 | 174600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 93 | 20240409 | 174500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 94 | 20240409 | 174400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 95 | 20240409 | 174300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 96 | 20240409 | 174200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 97 | 20240409 | 174100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 98 | 20240409 | 174000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 99 | 20240409 | 173900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 100 | 20240409 | 173800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 101 | 20240409 | 173700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 102 | 20240409 | 173600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 103 | 20240409 | 173500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 104 | 20240409 | 173400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 105 | 20240409 | 173300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 106 | 20240409 | 173200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 107 | 20240409 | 173100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 108 | 20240409 | 173000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 109 | 20240409 | 172900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 110 | 20240409 | 172800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 111 | 20240409 | 172700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 112 | 20240409 | 172600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 113 | 20240409 | 172500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 114 | 20240409 | 172400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 115 | 20240409 | 172300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 116 | 20240409 | 172200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 117 | 20240409 | 172100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 118 | 20240409 | 172000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 119 | 20240409 | 171900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 120 | 20240409 | 171800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 121 | 20240409 | 171700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 122 | 20240409 | 171600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 123 | 20240409 | 171500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 124 | 20240409 | 171400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 125 | 20240409 | 171300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 126 | 20240409 | 171200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 127 | 20240409 | 171100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 128 | 20240409 | 171000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 129 | 20240409 | 170900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 130 | 20240409 | 170800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 131 | 20240409 | 170700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 132 | 20240409 | 170600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 133 | 20240409 | 170500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 134 | 20240409 | 170400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 135 | 20240409 | 170300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 136 | 20240409 | 170200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 137 | 20240409 | 170100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 138 | 20240409 | 170000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 139 | 20240409 | 165900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 140 | 20240409 | 165800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 141 | 20240409 | 165700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 142 | 20240409 | 165600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 143 | 20240409 | 165500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 144 | 20240409 | 165400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 145 | 20240409 | 165300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 146 | 20240409 | 165200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 147 | 20240409 | 165100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 148 | 20240409 | 165000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 149 | 20240409 | 164900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 150 | 20240409 | 164800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 151 | 20240409 | 164700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 152 | 20240409 | 164600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 153 | 20240409 | 164500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 154 | 20240409 | 164400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 155 | 20240409 | 164300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 156 | 20240409 | 164200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 157 | 20240409 | 164100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 158 | 20240409 | 164000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 159 | 20240409 | 163900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 160 | 20240409 | 163800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 161 | 20240409 | 163700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 162 | 20240409 | 163600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 163 | 20240409 | 163500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 164 | 20240409 | 163400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 165 | 20240409 | 163300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 166 | 20240409 | 163200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 167 | 20240409 | 163100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 168 | 20240409 | 163000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 169 | 20240409 | 162900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 170 | 20240409 | 162800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 171 | 20240409 | 162700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 172 | 20240409 | 162600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 173 | 20240409 | 162500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 174 | 20240409 | 162400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 175 | 20240409 | 162300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 176 | 20240409 | 162200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 177 | 20240409 | 162100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 178 | 20240409 | 162000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 179 | 20240409 | 161900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 180 | 20240409 | 161800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 181 | 20240409 | 161700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 182 | 20240409 | 161600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 183 | 20240409 | 161500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 184 | 20240409 | 161400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 185 | 20240409 | 161300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 186 | 20240409 | 161200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 187 | 20240409 | 161100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 188 | 20240409 | 161000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 189 | 20240409 | 160900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 190 | 20240409 | 160800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 191 | 20240409 | 160700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 192 | 20240409 | 160600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 193 | 20240409 | 160500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 194 | 20240409 | 160400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 195 | 20240409 | 160300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 196 | 20240409 | 160200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 197 | 20240409 | 160100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 198 | 20240409 | 160000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 199 | 20240409 | 155900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 200 | 20240409 | 155800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 201 | 20240409 | 155700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 202 | 20240409 | 155600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 203 | 20240409 | 155500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 204 | 20240409 | 155400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 205 | 20240409 | 155300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 206 | 20240409 | 155200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 207 | 20240409 | 155100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 208 | 20240409 | 155000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 209 | 20240409 | 154900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 210 | 20240409 | 154800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 211 | 20240409 | 154700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 212 | 20240409 | 154600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 213 | 20240409 | 154500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 214 | 20240409 | 154400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 215 | 20240409 | 154300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 216 | 20240409 | 154200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 217 | 20240409 | 154100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 218 | 20240409 | 154000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 219 | 20240409 | 153900 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 220 | 20240409 | 153800 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 221 | 20240409 | 153700 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 222 | 20240409 | 153600 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 223 | 20240409 | 153500 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 224 | 20240409 | 153400 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 225 | 20240409 | 153300 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 226 | 20240409 | 153200 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 227 | 20240409 | 153100 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 0 |
| 228 | 20240409 | 153000 | 214130323000 | 132900 | 132900 | 132900 | 132900 | 25074 |
| 229 | 20240409 | 152900 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 230 | 20240409 | 152800 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 231 | 20240409 | 152700 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 232 | 20240409 | 152600 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 233 | 20240409 | 152500 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 234 | 20240409 | 152400 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 235 | 20240409 | 152300 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 236 | 20240409 | 152200 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 237 | 20240409 | 152100 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 238 | 20240409 | 152000 | 210797988400 | 132900 | 132900 | 132900 | 132900 | 0 |
| 239 | 20240409 | 151900 | 210797988400 | 132900 | 133000 | 133000 | 132700 | 4965 |
| 240 | 20240409 | 151800 | 210138401800 | 132800 | 132900 | 133000 | 132700 | 4099 |
| 241 | 20240409 | 151700 | 209593911900 | 132900 | 132600 | 132900 | 132500 | 7223 |
| 242 | 20240409 | 151600 | 208636064600 | 132600 | 133000 | 133100 | 132600 | 5598 |
| 243 | 20240409 | 151500 | 207892332000 | 133000 | 133100 | 133200 | 133000 | 8489 |
| 244 | 20240409 | 151400 | 206763045600 | 133100 | 133200 | 133300 | 133100 | 4281 |
| 245 | 20240409 | 151300 | 206193042700 | 133300 | 133200 | 133300 | 133200 | 1843 |
| 246 | 20240409 | 151200 | 205947506200 | 133200 | 133400 | 133500 | 133200 | 3064 |
| 247 | 20240409 | 151100 | 205538958100 | 133400 | 133600 | 133600 | 133400 | 4449 |
| 248 | 20240409 | 151000 | 204944942400 | 133600 | 133600 | 133600 | 133500 | 935 |
| 249 | 20240409 | 150900 | 204820066600 | 133600 | 133600 | 133600 | 133500 | 1103 |
| 250 | 20240409 | 150800 | 204672741000 | 133500 | 133600 | 133700 | 133500 | 1407 |
| 251 | 20240409 | 150700 | 204484806900 | 133700 | 133800 | 133800 | 133600 | 1175 |
| 252 | 20240409 | 150600 | 204327789700 | 133700 | 133800 | 133900 | 133700 | 1068 |
| 253 | 20240409 | 150500 | 204184928700 | 133900 | 133900 | 133900 | 133700 | 1501 |
| 254 | 20240409 | 150400 | 203984141300 | 133900 | 133900 | 134000 | 133700 | 3384 |
| 255 | 20240409 | 150300 | 203531142000 | 133900 | 134100 | 134100 | 133700 | 3510 |
| 256 | 20240409 | 150200 | 203061144600 | 134100 | 134200 | 134200 | 133900 | 2608 |
| 257 | 20240409 | 150100 | 202711579800 | 134200 | 133600 | 134200 | 133600 | 3216 |
| 258 | 20240409 | 150000 | 202280655900 | 133700 | 133400 | 133700 | 133400 | 2651 |
| 259 | 20240409 | 145900 | 201926621500 | 133500 | 133500 | 133600 | 133400 | 880 |
| 260 | 20240409 | 145800 | 201809141500 | 133400 | 133600 | 133600 | 133400 | 1950 |
| 261 | 20240409 | 145700 | 201548776000 | 133600 | 133400 | 133600 | 133200 | 1811 |
| 262 | 20240409 | 145600 | 201307186000 | 133400 | 133300 | 133400 | 133200 | 1710 |
| 263 | 20240409 | 145500 | 201079341600 | 133200 | 133100 | 133400 | 133100 | 2340 |
| 264 | 20240409 | 145400 | 200767635200 | 133100 | 133200 | 133300 | 133100 | 2366 |
| 265 | 20240409 | 145300 | 200452518100 | 133200 | 133200 | 133300 | 133200 | 1217 |
| 266 | 20240409 | 145200 | 200290361400 | 133300 | 133400 | 133400 | 133200 | 1207 |
| 267 | 20240409 | 145100 | 200129460400 | 133300 | 133500 | 133500 | 133300 | 2821 |
| 268 | 20240409 | 145000 | 199753125000 | 133400 | 133500 | 133600 | 133400 | 1884 |
| 269 | 20240409 | 144900 | 199501632500 | 133500 | 133500 | 133600 | 133500 | 2667 |
| 270 | 20240409 | 144800 | 199145553400 | 133500 | 133300 | 133600 | 133300 | 4841 |
| 271 | 20240409 | 144700 | 198499348500 | 133300 | 133100 | 133300 | 133100 | 1437 |
| 272 | 20240409 | 144600 | 198307926000 | 133200 | 133300 | 133300 | 133100 | 2061 |
| 273 | 20240409 | 144500 | 198033485800 | 133200 | 133400 | 133400 | 133200 | 2261 |
| 274 | 20240409 | 144400 | 197732234600 | 133400 | 133500 | 133500 | 133300 | 2144 |
| 275 | 20240409 | 144300 | 197446203500 | 133500 | 133500 | 133600 | 133400 | 1728 |
| 276 | 20240409 | 144200 | 197215511300 | 133400 | 133300 | 133600 | 133300 | 1977 |
| 277 | 20240409 | 144100 | 196951784700 | 133300 | 133300 | 133400 | 133200 | 4017 |
| 278 | 20240409 | 144000 | 196416401100 | 133300 | 133500 | 133500 | 133200 | 2950 |
| 279 | 20240409 | 143900 | 196023155900 | 133400 | 133600 | 133600 | 133300 | 5577 |
| 280 | 20240409 | 143800 | 195278758900 | 133600 | 133900 | 133900 | 133600 | 5303 |
| 281 | 20240409 | 143700 | 194569706600 | 133800 | 133800 | 133900 | 133800 | 1196 |
| 282 | 20240409 | 143600 | 194409660600 | 133800 | 134000 | 134100 | 133800 | 3051 |
| 283 | 20240409 | 143500 | 194000940700 | 134000 | 134100 | 134200 | 134000 | 1344 |
| 284 | 20240409 | 143400 | 193820742200 | 134100 | 134200 | 134300 | 134100 | 1498 |
| 285 | 20240409 | 143300 | 193619782400 | 134200 | 134100 | 134300 | 134100 | 824 |
| 286 | 20240409 | 143200 | 193509205900 | 134100 | 134200 | 134200 | 134100 | 1227 |
| 287 | 20240409 | 143100 | 193344612600 | 134100 | 134200 | 134200 | 134100 | 775 |
| 288 | 20240409 | 143000 | 193240655600 | 134200 | 134100 | 134300 | 134000 | 1285 |
| 289 | 20240409 | 142900 | 193068252800 | 134000 | 134000 | 134100 | 133900 | 1020 |
| 290 | 20240409 | 142800 | 192931557200 | 134000 | 133700 | 134000 | 133700 | 2990 |
| 291 | 20240409 | 142700 | 192531405000 | 133700 | 133700 | 133800 | 133700 | 2053 |
| 292 | 20240409 | 142600 | 192256874300 | 133700 | 133800 | 133800 | 133700 | 979 |
| 293 | 20240409 | 142500 | 192125924900 | 133800 | 133800 | 133900 | 133700 | 1805 |
| 294 | 20240409 | 142400 | 191884440900 | 133700 | 133800 | 133900 | 133700 | 2661 |
| 295 | 20240409 | 142300 | 191528397400 | 133800 | 134100 | 134100 | 133800 | 3346 |
| 296 | 20240409 | 142200 | 191080209700 | 134100 | 134000 | 134100 | 133900 | 1534 |
| 297 | 20240409 | 142100 | 190874675800 | 134000 | 134000 | 134000 | 133900 | 1570 |
| 298 | 20240409 | 142000 | 190664406700 | 133900 | 133900 | 134000 | 133900 | 2284 |
| 299 | 20240409 | 141900 | 190358462800 | 133900 | 134000 | 134100 | 133900 | 4337 |
| 300 | 20240409 | 141800 | 189777370200 | 134100 | 134300 | 134400 | 134100 | 3914 |
| 301 | 20240409 | 141700 | 189252203000 | 134400 | 134500 | 134500 | 134200 | 5526 |
| 302 | 20240409 | 141600 | 188509719700 | 134500 | 134400 | 134500 | 134400 | 852 |
| 303 | 20240409 | 141500 | 188395165000 | 134400 | 134600 | 134600 | 134400 | 2466 |
| 304 | 20240409 | 141400 | 188063563300 | 134500 | 134600 | 134700 | 134500 | 2836 |
| 305 | 20240409 | 141300 | 187681929400 | 134700 | 134700 | 134700 | 134600 | 799 |
| 306 | 20240409 | 141200 | 187574323500 | 134600 | 134600 | 134700 | 134600 | 1386 |
| 307 | 20240409 | 141100 | 187387738500 | 134600 | 134800 | 134800 | 134600 | 398 |
| 308 | 20240409 | 141000 | 187334141800 | 134700 | 134700 | 134800 | 134600 | 942 |
| 309 | 20240409 | 140900 | 187207264100 | 134600 | 134800 | 134800 | 134600 | 856 |
| 310 | 20240409 | 140800 | 187091955600 | 134800 | 134800 | 134900 | 134700 | 1551 |
| 311 | 20240409 | 140700 | 186882895400 | 134900 | 135000 | 135000 | 134800 | 917 |
| 312 | 20240409 | 140600 | 186759203000 | 135000 | 135000 | 135100 | 134900 | 386 |
| 313 | 20240409 | 140500 | 186707097600 | 135100 | 135000 | 135100 | 134900 | 1144 |
| 314 | 20240409 | 140400 | 186552676000 | 135000 | 134900 | 135000 | 134800 | 720 |
| 315 | 20240409 | 140300 | 186455543100 | 134900 | 134800 | 134900 | 134700 | 1658 |
| 316 | 20240409 | 140200 | 186232056300 | 134800 | 134600 | 134800 | 134600 | 1293 |
| 317 | 20240409 | 140100 | 186057910600 | 134700 | 134700 | 134700 | 134500 | 626 |
| 318 | 20240409 | 140000 | 185973639500 | 134600 | 134500 | 134700 | 134500 | 856 |
| 319 | 20240409 | 135900 | 185858423800 | 134600 | 134600 | 134700 | 134500 | 1012 |
| 320 | 20240409 | 135800 | 185722209900 | 134600 | 134600 | 134700 | 134600 | 854 |
| 321 | 20240409 | 135700 | 185607241600 | 134600 | 134400 | 134700 | 134400 | 1458 |
| 322 | 20240409 | 135600 | 185411069700 | 134400 | 134500 | 134600 | 134400 | 3022 |
| 323 | 20240409 | 135500 | 185004651600 | 134500 | 134700 | 134800 | 134500 | 2753 |
| 324 | 20240409 | 135400 | 184634024500 | 134700 | 134700 | 134800 | 134700 | 1264 |
| 325 | 20240409 | 135300 | 184463741200 | 134700 | 134700 | 134800 | 134700 | 314 |
| 326 | 20240409 | 135200 | 184421436300 | 134800 | 134700 | 134800 | 134600 | 1246 |
| 327 | 20240409 | 135100 | 184253619900 | 134700 | 134800 | 134900 | 134700 | 1843 |
| 328 | 20240409 | 135000 | 184005250200 | 134900 | 134600 | 134900 | 134600 | 2693 |
| 329 | 20240409 | 134900 | 183642532200 | 134600 | 134600 | 134600 | 134400 | 1662 |
| 330 | 20240409 | 134800 | 183418890700 | 134600 | 134800 | 134800 | 134400 | 3215 |
| 331 | 20240409 | 134700 | 182986189600 | 134700 | 135200 | 135300 | 134700 | 7446 |
| 332 | 20240409 | 134600 | 181981146700 | 135300 | 135200 | 135300 | 135200 | 793 |
| 333 | 20240409 | 134500 | 181873919600 | 135200 | 135200 | 135300 | 135100 | 1048 |
| 334 | 20240409 | 134400 | 181732217200 | 135200 | 135200 | 135200 | 135100 | 835 |
| 335 | 20240409 | 134300 | 181619354900 | 135100 | 135000 | 135200 | 135000 | 1202 |
| 336 | 20240409 | 134200 | 181456952700 | 135000 | 135200 | 135300 | 135000 | 3839 |
| 337 | 20240409 | 134100 | 180938319700 | 135300 | 135400 | 135400 | 135200 | 781 |
| 338 | 20240409 | 134000 | 180832676800 | 135300 | 135300 | 135400 | 135200 | 1820 |
| 339 | 20240409 | 133900 | 180586509700 | 135200 | 135200 | 135300 | 135200 | 2213 |
| 340 | 20240409 | 133800 | 180287304100 | 135300 | 135200 | 135400 | 135200 | 1554 |
| 341 | 20240409 | 133700 | 180077171100 | 135200 | 135400 | 135500 | 135200 | 4922 |
| 342 | 20240409 | 133600 | 179411188100 | 135500 | 135600 | 135700 | 135500 | 989 |
| 343 | 20240409 | 133500 | 179277112500 | 135600 | 135700 | 135700 | 135600 | 516 |
| 344 | 20240409 | 133400 | 179207128500 | 135700 | 135500 | 135700 | 135500 | 962 |
| 345 | 20240409 | 133300 | 179076664700 | 135600 | 135400 | 135600 | 135400 | 830 |
| 346 | 20240409 | 133200 | 178964231600 | 135400 | 135500 | 135600 | 135400 | 2293 |
| 347 | 20240409 | 133100 | 178653626200 | 135600 | 135600 | 135700 | 135500 | 1413 |
| 348 | 20240409 | 133000 | 178462051300 | 135600 | 135600 | 135700 | 135500 | 2292 |
| 349 | 20240409 | 132900 | 178151256000 | 135600 | 135900 | 135900 | 135600 | 2311 |
| 350 | 20240409 | 132800 | 177837749100 | 135800 | 135800 | 135900 | 135800 | 1040 |
| 351 | 20240409 | 132700 | 177696510900 | 135800 | 135800 | 135900 | 135800 | 298 |
| 352 | 20240409 | 132600 | 177656030700 | 135800 | 135900 | 136000 | 135700 | 3420 |
| 353 | 20240409 | 132500 | 177191485500 | 135900 | 136100 | 136100 | 135900 | 1957 |
| 354 | 20240409 | 132400 | 176925306800 | 136100 | 136000 | 136200 | 136000 | 1033 |
| 355 | 20240409 | 132300 | 176784756400 | 136000 | 136200 | 136200 | 136000 | 601 |
| 356 | 20240409 | 132200 | 176702956300 | 136200 | 135900 | 136400 | 135900 | 4433 |
| 357 | 20240409 | 132100 | 176098714700 | 136000 | 135900 | 136300 | 135900 | 1900 |
| 358 | 20240409 | 132000 | 175839928400 | 135900 | 136200 | 136300 | 135800 | 1575 |
| 359 | 20240409 | 131900 | 175625691500 | 136200 | 136000 | 136300 | 136000 | 1170 |
| 360 | 20240409 | 131800 | 175466353900 | 136100 | 135800 | 136100 | 135800 | 2875 |
| 361 | 20240409 | 131700 | 175075370600 | 135800 | 135800 | 135900 | 135800 | 447 |
| 362 | 20240409 | 131600 | 175014654600 | 135800 | 135900 | 135900 | 135800 | 966 |
| 363 | 20240409 | 131500 | 174883460100 | 135900 | 136100 | 136100 | 135900 | 1048 |
| 364 | 20240409 | 131400 | 174740938900 | 136000 | 136400 | 136400 | 136000 | 3222 |
| 365 | 20240409 | 131300 | 174301943700 | 136400 | 136100 | 136400 | 136000 | 7426 |
| 366 | 20240409 | 131200 | 173289568900 | 136100 | 136100 | 136200 | 136000 | 2504 |
| 367 | 20240409 | 131100 | 172948804700 | 136100 | 135900 | 136100 | 135800 | 3221 |
| 368 | 20240409 | 131000 | 172510842200 | 135900 | 135800 | 135900 | 135700 | 1431 |
| 369 | 20240409 | 130900 | 172316484200 | 135800 | 135600 | 135800 | 135600 | 1828 |
| 370 | 20240409 | 130800 | 172068454100 | 135600 | 135300 | 135600 | 135200 | 2439 |
| 371 | 20240409 | 130700 | 171738195500 | 135300 | 135200 | 135300 | 135200 | 666 |
| 372 | 20240409 | 130600 | 171648136200 | 135200 | 135200 | 135300 | 135200 | 937 |
| 373 | 20240409 | 130500 | 171521438900 | 135200 | 135200 | 135300 | 135100 | 1083 |
| 374 | 20240409 | 130400 | 171375034200 | 135200 | 135200 | 135300 | 135100 | 647 |
| 375 | 20240409 | 130300 | 171287564700 | 135200 | 135200 | 135300 | 135200 | 1116 |
| 376 | 20240409 | 130200 | 171136634800 | 135200 | 135200 | 135300 | 135200 | 800 |
| 377 | 20240409 | 130100 | 171028466500 | 135300 | 135400 | 135400 | 135200 | 1629 |
| 378 | 20240409 | 130000 | 170808010500 | 135500 | 135900 | 135900 | 135500 | 3188 |
| 379 | 20240409 | 125900 | 170375614200 | 135800 | 135800 | 135900 | 135800 | 817 |
| 380 | 20240409 | 125800 | 170264603600 | 135700 | 135600 | 135800 | 135600 | 1912 |
| 381 | 20240409 | 125700 | 170005087700 | 135700 | 135700 | 135700 | 135600 | 953 |
| 382 | 20240409 | 125600 | 169875852700 | 135700 | 135600 | 135700 | 135600 | 312 |
| 383 | 20240409 | 125500 | 169833530900 | 135600 | 135700 | 135800 | 135600 | 3357 |
| 384 | 20240409 | 125400 | 169378181300 | 135600 | 135900 | 136000 | 135600 | 2730 |
| 385 | 20240409 | 125300 | 169007705800 | 136000 | 136200 | 136200 | 135900 | 1898 |
| 386 | 20240409 | 125200 | 168749438400 | 136100 | 135900 | 136300 | 135900 | 1830 |
| 387 | 20240409 | 125100 | 168500275000 | 136100 | 136400 | 136400 | 135900 | 3784 |
| 388 | 20240409 | 125000 | 167985201600 | 136400 | 136400 | 136600 | 136300 | 8133 |
| 389 | 20240409 | 124900 | 166875095800 | 136400 | 136300 | 136500 | 136300 | 5905 |
| 390 | 20240409 | 124800 | 166069657900 | 136400 | 136100 | 136500 | 136000 | 13750 |
| 391 | 20240409 | 124700 | 164195661900 | 136100 | 136000 | 136200 | 135900 | 7597 |
| 392 | 20240409 | 124600 | 163162133500 | 136000 | 135700 | 136000 | 135700 | 5002 |
| 393 | 20240409 | 124500 | 162482544700 | 135700 | 135700 | 135800 | 135500 | 2269 |
| 394 | 20240409 | 124400 | 162174652700 | 135700 | 135300 | 135700 | 135300 | 6335 |
| 395 | 20240409 | 124300 | 161315832300 | 135500 | 135100 | 135500 | 135100 | 2437 |
| 396 | 20240409 | 124200 | 160986049800 | 135200 | 135400 | 135500 | 135100 | 1039 |
| 397 | 20240409 | 124100 | 160845489200 | 135400 | 135600 | 135700 | 135400 | 3530 |
| 398 | 20240409 | 124000 | 160366903000 | 135600 | 135500 | 135600 | 135400 | 3129 |
| 399 | 20240409 | 123900 | 159942759600 | 135500 | 135100 | 135500 | 135100 | 5416 |
| 400 | 20240409 | 123800 | 159209279200 | 135200 | 134900 | 135200 | 134900 | 3343 |
| 401 | 20240409 | 123700 | 158757810000 | 134900 | 134700 | 134900 | 134600 | 1416 |
| 402 | 20240409 | 123600 | 158566938700 | 134700 | 134700 | 134800 | 134600 | 1133 |
| 403 | 20240409 | 123500 | 158414310400 | 134700 | 134600 | 134800 | 134500 | 1615 |
| 404 | 20240409 | 123400 | 158196850900 | 134600 | 134400 | 134600 | 134300 | 707 |
| 405 | 20240409 | 123300 | 158101794400 | 134400 | 134300 | 134400 | 134200 | 1626 |
| 406 | 20240409 | 123200 | 157883454900 | 134300 | 134200 | 134300 | 134200 | 755 |
| 407 | 20240409 | 123100 | 157782067400 | 134200 | 134200 | 134300 | 134200 | 381 |
| 408 | 20240409 | 123000 | 157730933200 | 134200 | 134400 | 134400 | 134200 | 755 |
| 409 | 20240409 | 122900 | 157629541700 | 134400 | 134500 | 134600 | 134400 | 1309 |
| 410 | 20240409 | 122800 | 157453494900 | 134600 | 134500 | 134600 | 134500 | 229 |
| 411 | 20240409 | 122700 | 157422678900 | 134500 | 134200 | 134500 | 134200 | 1132 |
| 412 | 20240409 | 122600 | 157270567300 | 134200 | 134200 | 134300 | 134200 | 639 |
| 413 | 20240409 | 122500 | 157184775900 | 134200 | 134100 | 134300 | 134100 | 1749 |
| 414 | 20240409 | 122400 | 156950137200 | 134100 | 133800 | 134100 | 133700 | 3805 |
| 415 | 20240409 | 122300 | 156440806100 | 133800 | 133800 | 133900 | 133700 | 1671 |
| 416 | 20240409 | 122200 | 156217250700 | 133800 | 133900 | 134000 | 133800 | 1753 |
| 417 | 20240409 | 122100 | 155982533600 | 134000 | 134100 | 134200 | 134000 | 6465 |
| 418 | 20240409 | 122000 | 155116087300 | 134100 | 134200 | 134300 | 134100 | 1780 |
| 419 | 20240409 | 121900 | 154877364700 | 134200 | 134200 | 134300 | 134100 | 1995 |
| 420 | 20240409 | 121800 | 154609664400 | 134200 | 134300 | 134300 | 134200 | 759 |
| 421 | 20240409 | 121700 | 154507789300 | 134300 | 134300 | 134300 | 134200 | 1130 |
| 422 | 20240409 | 121600 | 154356135900 | 134300 | 134300 | 134400 | 134200 | 3311 |
| 423 | 20240409 | 121500 | 153911461100 | 134400 | 134500 | 134600 | 134400 | 2133 |
| 424 | 20240409 | 121400 | 153624683500 | 134500 | 134600 | 134700 | 134500 | 1974 |
| 425 | 20240409 | 121300 | 153359047800 | 134600 | 134600 | 134800 | 134600 | 1336 |
| 426 | 20240409 | 121200 | 153179188200 | 134600 | 135000 | 135000 | 134600 | 493 |
| 427 | 20240409 | 121100 | 153112804100 | 134700 | 135100 | 135100 | 134700 | 2292 |
| 428 | 20240409 | 121000 | 152803625300 | 135100 | 135100 | 135100 | 135000 | 715 |
| 429 | 20240409 | 120900 | 152707068500 | 135000 | 135000 | 135100 | 135000 | 913 |
| 430 | 20240409 | 120800 | 152583730200 | 135100 | 135000 | 135100 | 135000 | 499 |
| 431 | 20240409 | 120700 | 152516340500 | 135000 | 134800 | 135000 | 134800 | 1757 |
| 432 | 20240409 | 120600 | 152279289500 | 134800 | 134700 | 134800 | 134600 | 982 |
| 433 | 20240409 | 120500 | 152146970900 | 134600 | 134700 | 134700 | 134500 | 1529 |
| 434 | 20240409 | 120400 | 151941188200 | 134700 | 134600 | 134700 | 134500 | 698 |
| 435 | 20240409 | 120300 | 151847239100 | 134600 | 134400 | 134700 | 134400 | 1380 |
| 436 | 20240409 | 120200 | 151661546700 | 134400 | 134400 | 134500 | 134400 | 659 |
| 437 | 20240409 | 120100 | 151572931400 | 134500 | 134500 | 134500 | 134400 | 385 |
| 438 | 20240409 | 120000 | 151521167700 | 134500 | 134400 | 134500 | 134400 | 1937 |
| 439 | 20240409 | 115900 | 151260800200 | 134400 | 134500 | 134500 | 134400 | 488 |
| 440 | 20240409 | 115800 | 151195196400 | 134500 | 134500 | 134500 | 134400 | 782 |
| 441 | 20240409 | 115700 | 151090026300 | 134500 | 134400 | 134500 | 134400 | 1394 |
| 442 | 20240409 | 115600 | 150902593000 | 134400 | 134500 | 134500 | 134400 | 698 |
| 443 | 20240409 | 115500 | 150808752500 | 134500 | 134400 | 134500 | 134400 | 507 |
| 444 | 20240409 | 115400 | 150740606200 | 134500 | 134500 | 134600 | 134400 | 1378 |
| 445 | 20240409 | 115300 | 150555262300 | 134500 | 134600 | 134600 | 134500 | 487 |
| 446 | 20240409 | 115200 | 150489758300 | 134500 | 134400 | 134600 | 134400 | 627 |
| 447 | 20240409 | 115100 | 150405429800 | 134400 | 134400 | 134600 | 134300 | 2522 |
| 448 | 20240409 | 115000 | 150066485700 | 134400 | 134500 | 134600 | 134300 | 2576 |
| 449 | 20240409 | 114900 | 149720237000 | 134700 | 134800 | 134800 | 134500 | 1122 |
| 450 | 20240409 | 114800 | 149569134500 | 134800 | 134900 | 134900 | 134700 | 658 |
| 451 | 20240409 | 114700 | 149480448700 | 134700 | 134900 | 135000 | 134700 | 1963 |
| 452 | 20240409 | 114600 | 149215772400 | 135000 | 135000 | 135000 | 134900 | 873 |
| 453 | 20240409 | 114500 | 149097959300 | 135000 | 134900 | 135000 | 134900 | 1462 |
| 454 | 20240409 | 114400 | 148900675300 | 135000 | 135000 | 135000 | 134900 | 696 |
| 455 | 20240409 | 114300 | 148806743100 | 134900 | 135000 | 135100 | 134900 | 1149 |
| 456 | 20240409 | 114200 | 148651647500 | 135000 | 134800 | 135000 | 134600 | 1220 |
| 457 | 20240409 | 114100 | 148487040300 | 134800 | 134500 | 134900 | 134500 | 2382 |
| 458 | 20240409 | 114000 | 148166123100 | 134600 | 134200 | 134600 | 134100 | 4672 |
| 459 | 20240409 | 113900 | 147538243300 | 134100 | 134500 | 134500 | 134100 | 7562 |
| 460 | 20240409 | 113800 | 146522377800 | 134500 | 134800 | 134800 | 134500 | 4246 |
| 461 | 20240409 | 113700 | 145950706300 | 134800 | 135000 | 135100 | 134800 | 3910 |
| 462 | 20240409 | 113600 | 145423046600 | 135000 | 135100 | 135200 | 135000 | 1388 |
| 463 | 20240409 | 113500 | 145235529100 | 135200 | 135200 | 135300 | 135100 | 1596 |
| 464 | 20240409 | 113400 | 145019765700 | 135400 | 135300 | 135400 | 135200 | 998 |
| 465 | 20240409 | 113300 | 144884769800 | 135300 | 135200 | 135300 | 135200 | 1091 |
| 466 | 20240409 | 113200 | 144737205500 | 135200 | 135200 | 135300 | 135200 | 276 |
| 467 | 20240409 | 113100 | 144699869500 | 135300 | 135300 | 135400 | 135100 | 1274 |
| 468 | 20240409 | 113000 | 144527633500 | 135300 | 135300 | 135400 | 135200 | 318 |
| 469 | 20240409 | 112900 | 144484605600 | 135300 | 135300 | 135300 | 135100 | 513 |
| 470 | 20240409 | 112800 | 144415249100 | 135300 | 135100 | 135400 | 135000 | 3696 |
| 471 | 20240409 | 112700 | 143915627200 | 135100 | 135100 | 135200 | 135100 | 1967 |
| 472 | 20240409 | 112600 | 143649885300 | 135100 | 135100 | 135200 | 135100 | 926 |
| 473 | 20240409 | 112500 | 143524759200 | 135100 | 135100 | 135200 | 135100 | 2240 |
| 474 | 20240409 | 112400 | 143222121000 | 135100 | 135200 | 135300 | 135100 | 1488 |
| 475 | 20240409 | 112300 | 143020946800 | 135300 | 135300 | 135300 | 135200 | 978 |
| 476 | 20240409 | 112200 | 142888637000 | 135300 | 135300 | 135400 | 135200 | 2179 |
| 477 | 20240409 | 112100 | 142593885200 | 135300 | 135400 | 135400 | 135300 | 1499 |
| 478 | 20240409 | 112000 | 142391036200 | 135300 | 135200 | 135400 | 135200 | 441 |
| 479 | 20240409 | 111900 | 142331371300 | 135200 | 135200 | 135300 | 135200 | 1037 |
| 480 | 20240409 | 111800 | 142191160700 | 135200 | 135300 | 135300 | 135200 | 950 |
| 481 | 20240409 | 111700 | 142062689900 | 135300 | 135500 | 135500 | 135300 | 1070 |
| 482 | 20240409 | 111600 | 141917826400 | 135500 | 135600 | 135600 | 135400 | 1296 |
| 483 | 20240409 | 111500 | 141742177400 | 135600 | 135500 | 135600 | 135400 | 805 |
| 484 | 20240409 | 111400 | 141633089000 | 135500 | 135300 | 135500 | 135300 | 857 |
| 485 | 20240409 | 111300 | 141517015800 | 135400 | 135300 | 135400 | 135200 | 1177 |
| 486 | 20240409 | 111200 | 141357779000 | 135300 | 135200 | 135300 | 135200 | 415 |
| 487 | 20240409 | 111100 | 141301657700 | 135200 | 135200 | 135300 | 135200 | 401 |
| 488 | 20240409 | 111000 | 141247437200 | 135200 | 135300 | 135400 | 135200 | 1087 |
| 489 | 20240409 | 110900 | 141100412800 | 135300 | 135500 | 135500 | 135100 | 1436 |
| 490 | 20240409 | 110800 | 140906168600 | 135300 | 135600 | 135600 | 135300 | 1847 |
| 491 | 20240409 | 110700 | 140655936300 | 135600 | 135500 | 135700 | 135500 | 263 |
| 492 | 20240409 | 110600 | 140620288500 | 135600 | 135300 | 135700 | 135200 | 2318 |
| 493 | 20240409 | 110500 | 140306231600 | 135200 | 135100 | 135500 | 135100 | 1483 |
| 494 | 20240409 | 110400 | 140105643800 | 135200 | 135100 | 135200 | 135000 | 1939 |
| 495 | 20240409 | 110300 | 139843654400 | 135000 | 135100 | 135300 | 135000 | 2688 |
| 496 | 20240409 | 110200 | 139480496000 | 135200 | 135400 | 135500 | 135100 | 5770 |
| 497 | 20240409 | 110100 | 138700549000 | 135400 | 135400 | 135500 | 135300 | 1084 |
| 498 | 20240409 | 110000 | 138553797400 | 135300 | 135600 | 135600 | 135300 | 2525 |
| 499 | 20240409 | 105900 | 138211768200 | 135600 | 135600 | 135700 | 135600 | 601 |
| 500 | 20240409 | 105800 | 138130272300 | 135600 | 135900 | 135900 | 135600 | 2182 |
| 501 | 20240409 | 105700 | 137834113500 | 135800 | 135900 | 136000 | 135800 | 1553 |
| 502 | 20240409 | 105600 | 137623033000 | 135900 | 135600 | 135900 | 135500 | 1680 |
| 503 | 20240409 | 105500 | 137395017900 | 135600 | 135700 | 135700 | 135500 | 1799 |
| 504 | 20240409 | 105400 | 137151030400 | 135600 | 135700 | 135700 | 135400 | 838 |
| 505 | 20240409 | 105300 | 137037417200 | 135600 | 135300 | 135800 | 135300 | 927 |
| 506 | 20240409 | 105200 | 136911777400 | 135300 | 135400 | 135400 | 135200 | 1682 |
| 507 | 20240409 | 105100 | 136684204000 | 135400 | 135900 | 136000 | 135400 | 2417 |
| 508 | 20240409 | 105000 | 136356304500 | 135900 | 136100 | 136200 | 135900 | 1445 |
| 509 | 20240409 | 104900 | 136159718400 | 136100 | 136100 | 136300 | 136100 | 2467 |
| 510 | 20240409 | 104800 | 135823694200 | 136100 | 135800 | 136200 | 135700 | 4330 |
| 511 | 20240409 | 104700 | 135234939800 | 135700 | 135400 | 135900 | 135400 | 3146 |
| 512 | 20240409 | 104600 | 134808200200 | 135500 | 135400 | 135600 | 135400 | 1073 |
| 513 | 20240409 | 104500 | 134662820400 | 135400 | 135300 | 135500 | 135200 | 1665 |
| 514 | 20240409 | 104400 | 134437552300 | 135300 | 135000 | 135300 | 135000 | 1332 |
| 515 | 20240409 | 104300 | 134257486400 | 135300 | 135600 | 135600 | 135000 | 4852 |
| 516 | 20240409 | 104200 | 133601440600 | 135600 | 135500 | 135700 | 135400 | 2790 |
| 517 | 20240409 | 104100 | 133223174100 | 135400 | 135500 | 135800 | 135200 | 3163 |
| 518 | 20240409 | 104000 | 132794369700 | 135500 | 135000 | 135500 | 135000 | 7097 |
| 519 | 20240409 | 103900 | 131835713500 | 135000 | 135600 | 135600 | 135000 | 6845 |
| 520 | 20240409 | 103800 | 130909983400 | 135500 | 135700 | 135700 | 135500 | 2557 |
| 521 | 20240409 | 103700 | 130563249200 | 135600 | 135700 | 135700 | 135600 | 2172 |
| 522 | 20240409 | 103600 | 130268545200 | 135700 | 135800 | 135900 | 135500 | 5472 |
| 523 | 20240409 | 103500 | 129525910200 | 135800 | 136200 | 136300 | 135700 | 5931 |
| 524 | 20240409 | 103400 | 128719526500 | 136200 | 136800 | 136900 | 136100 | 8613 |
| 525 | 20240409 | 103300 | 127544073700 | 136800 | 136800 | 136800 | 136700 | 4590 |
| 526 | 20240409 | 103200 | 126916323100 | 136800 | 136800 | 136900 | 136500 | 3836 |
| 527 | 20240409 | 103100 | 126391849300 | 136800 | 136400 | 136900 | 136300 | 12522 |
| 528 | 20240409 | 103000 | 124680052100 | 136400 | 136200 | 136500 | 136100 | 4923 |
| 529 | 20240409 | 102900 | 124009041100 | 136200 | 135900 | 136300 | 135800 | 5741 |
| 530 | 20240409 | 102800 | 123227816300 | 135800 | 136100 | 136100 | 135800 | 1026 |
| 531 | 20240409 | 102700 | 123088331300 | 136100 | 136000 | 136100 | 135900 | 2600 |
| 532 | 20240409 | 102600 | 122734648400 | 135900 | 136100 | 136200 | 135700 | 3079 |
| 533 | 20240409 | 102500 | 122316234500 | 136200 | 136300 | 136300 | 136000 | 2606 |
| 534 | 20240409 | 102400 | 121961457900 | 136300 | 136300 | 136400 | 136300 | 1341 |
| 535 | 20240409 | 102300 | 121778657200 | 136400 | 136400 | 136500 | 136300 | 2443 |
| 536 | 20240409 | 102200 | 121445470300 | 136400 | 136500 | 136500 | 136400 | 2424 |
| 537 | 20240409 | 102100 | 121114796500 | 136400 | 136300 | 136500 | 136200 | 2169 |
| 538 | 20240409 | 102000 | 120819054100 | 136300 | 135600 | 136400 | 135500 | 10626 |
| 539 | 20240409 | 101900 | 119373601500 | 135600 | 136000 | 136000 | 135600 | 2562 |
| 540 | 20240409 | 101800 | 119025603900 | 135900 | 136000 | 136100 | 135900 | 1663 |
| 541 | 20240409 | 101700 | 118799444200 | 136000 | 136200 | 136200 | 135900 | 1270 |
| 542 | 20240409 | 101600 | 118626702600 | 136100 | 136000 | 136300 | 135900 | 3241 |
| 543 | 20240409 | 101500 | 118185541300 | 136200 | 135700 | 136200 | 135500 | 3121 |
| 544 | 20240409 | 101400 | 117762128500 | 135700 | 136500 | 136600 | 135700 | 5984 |
| 545 | 20240409 | 101300 | 116947755400 | 136500 | 136500 | 136700 | 136500 | 5602 |
| 546 | 20240409 | 101200 | 116182423500 | 136500 | 135900 | 136500 | 135900 | 6255 |
| 547 | 20240409 | 101100 | 115330068400 | 135900 | 135800 | 136000 | 135800 | 4597 |
| 548 | 20240409 | 101000 | 114705402500 | 135800 | 134800 | 136000 | 134800 | 8455 |
| 549 | 20240409 | 100900 | 113560926900 | 134800 | 135100 | 135200 | 134800 | 3273 |
| 550 | 20240409 | 100800 | 113119095300 | 135100 | 135200 | 135500 | 134900 | 8356 |
| 551 | 20240409 | 100700 | 111989342700 | 135200 | 135200 | 135300 | 135200 | 1972 |
| 552 | 20240409 | 100600 | 111722654100 | 135300 | 135200 | 135500 | 134800 | 5601 |
| 553 | 20240409 | 100500 | 110965769300 | 135200 | 135500 | 135500 | 135000 | 8636 |
| 554 | 20240409 | 100400 | 109797749300 | 135500 | 136200 | 136300 | 135500 | 9782 |
| 555 | 20240409 | 100300 | 108468700800 | 136200 | 136500 | 136500 | 136200 | 2261 |
| 556 | 20240409 | 100200 | 108160471400 | 136500 | 136600 | 136800 | 136300 | 4564 |
| 557 | 20240409 | 100100 | 107536980400 | 136600 | 136700 | 136700 | 136500 | 3965 |
| 558 | 20240409 | 100000 | 106995049700 | 136600 | 136300 | 136700 | 136000 | 8000 |
| 559 | 20240409 | 095900 | 105905410600 | 136200 | 136300 | 136400 | 136100 | 9705 |
| 560 | 20240409 | 095800 | 104582838600 | 136300 | 136500 | 136700 | 136200 | 6871 |
| 561 | 20240409 | 095700 | 103645472300 | 136700 | 136700 | 136900 | 136500 | 7633 |
| 562 | 20240409 | 095600 | 102602096800 | 136800 | 137000 | 137000 | 136700 | 6621 |
| 563 | 20240409 | 095500 | 101695759700 | 137000 | 137000 | 137400 | 136900 | 15033 |
| 564 | 20240409 | 095400 | 99632913900 | 137200 | 136600 | 137500 | 136600 | 20712 |
| 565 | 20240409 | 095300 | 96791725000 | 136600 | 137000 | 137000 | 136600 | 10149 |
| 566 | 20240409 | 095200 | 95403608400 | 137000 | 137500 | 137600 | 136700 | 29408 |
| 567 | 20240409 | 095100 | 91366948000 | 137500 | 136800 | 137500 | 136700 | 30258 |
| 568 | 20240409 | 095000 | 87219006400 | 136700 | 135700 | 136900 | 135700 | 47512 |
| 569 | 20240409 | 094900 | 80739251600 | 135800 | 135500 | 135900 | 135400 | 13598 |
| 570 | 20240409 | 094800 | 78893791700 | 135500 | 134700 | 135600 | 134700 | 9448 |
| 571 | 20240409 | 094700 | 77616418100 | 134700 | 134700 | 134900 | 134600 | 2863 |
| 572 | 20240409 | 094600 | 77230659000 | 134600 | 134100 | 134800 | 134100 | 9685 |
| 573 | 20240409 | 094500 | 75928437400 | 134200 | 134300 | 134300 | 134000 | 2918 |
| 574 | 20240409 | 094400 | 75537105000 | 134400 | 133900 | 134500 | 133900 | 5936 |
| 575 | 20240409 | 094300 | 74740734600 | 133900 | 133800 | 134000 | 133500 | 10670 |
| 576 | 20240409 | 094200 | 73314699900 | 133900 | 134000 | 134500 | 133800 | 8214 |
| 577 | 20240409 | 094100 | 72213584000 | 134000 | 134900 | 135000 | 134000 | 14067 |
| 578 | 20240409 | 094000 | 70321573600 | 134900 | 134700 | 135200 | 134700 | 5064 |
| 579 | 20240409 | 093900 | 69638218200 | 134600 | 135300 | 135400 | 134600 | 12055 |
| 580 | 20240409 | 093800 | 68010248300 | 135200 | 135700 | 135900 | 135200 | 15174 |
| 581 | 20240409 | 093700 | 65953219000 | 135700 | 136200 | 136200 | 135500 | 25417 |
| 582 | 20240409 | 093600 | 62500825000 | 136200 | 135900 | 136200 | 135700 | 20425 |
| 583 | 20240409 | 093500 | 59723868000 | 135900 | 135600 | 136000 | 135500 | 24994 |
| 584 | 20240409 | 093400 | 56329862900 | 135600 | 134800 | 135600 | 134700 | 33779 |
| 585 | 20240409 | 093300 | 51765894600 | 134800 | 134400 | 134800 | 134400 | 11073 |
| 586 | 20240409 | 093200 | 50274907200 | 134500 | 134100 | 134500 | 134000 | 9374 |
| 587 | 20240409 | 093100 | 49016237300 | 134100 | 134500 | 134500 | 133900 | 10461 |
| 588 | 20240409 | 093000 | 47612679900 | 134500 | 134100 | 134600 | 134000 | 15169 |
| 589 | 20240409 | 092900 | 45574345700 | 134100 | 133400 | 134100 | 133400 | 20212 |
| 590 | 20240409 | 092800 | 42867699700 | 133400 | 133400 | 133500 | 133200 | 3755 |
| 591 | 20240409 | 092700 | 42366933500 | 133400 | 133400 | 133600 | 133200 | 9056 |
| 592 | 20240409 | 092600 | 41159122900 | 133200 | 133300 | 133400 | 133000 | 7582 |
| 593 | 20240409 | 092500 | 40149017100 | 133200 | 133400 | 133400 | 133200 | 4282 |
| 594 | 20240409 | 092400 | 39578279000 | 133300 | 133700 | 133800 | 133300 | 8177 |
| 595 | 20240409 | 092300 | 38485361900 | 133600 | 133000 | 133800 | 132900 | 16206 |
| 596 | 20240409 | 092200 | 36322533300 | 133100 | 132800 | 133200 | 132800 | 8571 |
| 597 | 20240409 | 092100 | 35182659400 | 132900 | 132600 | 133000 | 132500 | 4438 |
| 598 | 20240409 | 092000 | 34593795300 | 132500 | 132600 | 132600 | 132400 | 4800 |
| 599 | 20240409 | 091900 | 33957659500 | 132500 | 132500 | 132600 | 132400 | 4280 |
| 600 | 20240409 | 091800 | 33390659300 | 132500 | 132600 | 132700 | 132400 | 6273 |
| 601 | 20240409 | 091700 | 32559207500 | 132600 | 132800 | 132800 | 132600 | 3061 |
| 602 | 20240409 | 091600 | 32152987900 | 132800 | 133300 | 133400 | 132600 | 7308 |
| 603 | 20240409 | 091500 | 31180920000 | 133400 | 132600 | 133500 | 132500 | 18934 |
| 604 | 20240409 | 091400 | 28660702800 | 132500 | 132400 | 132800 | 132300 | 7517 |
| 605 | 20240409 | 091300 | 27665096600 | 132400 | 132700 | 132900 | 132400 | 11273 |
| 606 | 20240409 | 091200 | 26169571900 | 132700 | 132300 | 133100 | 132300 | 14493 |
| 607 | 20240409 | 091100 | 24245505300 | 132200 | 131000 | 132300 | 131000 | 12185 |
| 608 | 20240409 | 091000 | 22641016600 | 131100 | 130300 | 131100 | 130200 | 12116 |
| 609 | 20240409 | 090900 | 21058399900 | 130300 | 130100 | 130500 | 130100 | 8609 |
| 610 | 20240409 | 090800 | 19937288900 | 130200 | 130400 | 130500 | 130100 | 19293 |
| 611 | 20240409 | 090700 | 17425371200 | 130400 | 130400 | 130600 | 130200 | 11806 |
| 612 | 20240409 | 090600 | 15886219100 | 130400 | 130800 | 130900 | 130200 | 19752 |
| 613 | 20240409 | 090500 | 13307781600 | 130800 | 130800 | 131500 | 130700 | 14289 |
| 614 | 20240409 | 090400 | 11436556800 | 130800 | 131800 | 131800 | 130700 | 24558 |
| 615 | 20240409 | 090300 | 8213401500 | 131800 | 132600 | 132900 | 131800 | 8097 |
| 616 | 20240409 | 090200 | 7143047500 | 132900 | 132700 | 133300 | 132600 | 11855 |
| 617 | 20240409 | 090100 | 5567017700 | 132700 | 132600 | 133100 | 132200 | 14733 |
| 618 | 20240409 | 090000 | 3613535500 | 132700 | 132000 | 132900 | 131700 | 26927 |