33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 3 | 20240416 | 192000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 4 | 20240416 | 191900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 5 | 20240416 | 191800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 6 | 20240416 | 191700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 7 | 20240416 | 191600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 8 | 20240416 | 191500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 9 | 20240416 | 191400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 10 | 20240416 | 191300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 11 | 20240416 | 191200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 12 | 20240416 | 191100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 13 | 20240416 | 191000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 14 | 20240416 | 190900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 15 | 20240416 | 190800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 16 | 20240416 | 190700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 17 | 20240416 | 190600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 18 | 20240416 | 190500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 19 | 20240416 | 190400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 20 | 20240416 | 190300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 21 | 20240416 | 190200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 22 | 20240416 | 190100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 23 | 20240416 | 190000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 24 | 20240416 | 185900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 25 | 20240416 | 185800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 26 | 20240416 | 185700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 27 | 20240416 | 185600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 28 | 20240416 | 185500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 29 | 20240416 | 185400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 30 | 20240416 | 185300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 31 | 20240416 | 185200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 32 | 20240416 | 185100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 33 | 20240416 | 185000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 34 | 20240416 | 184900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 35 | 20240416 | 184800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 36 | 20240416 | 184700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 37 | 20240416 | 184600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 38 | 20240416 | 184500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 39 | 20240416 | 184400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 40 | 20240416 | 184300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 41 | 20240416 | 184200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 42 | 20240416 | 184100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 43 | 20240416 | 184000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 44 | 20240416 | 183900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 45 | 20240416 | 183800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 46 | 20240416 | 183700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 47 | 20240416 | 183600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 48 | 20240416 | 183500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 49 | 20240416 | 183400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 50 | 20240416 | 183300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 51 | 20240416 | 183200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 52 | 20240416 | 183100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 53 | 20240416 | 183000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 54 | 20240416 | 182900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 55 | 20240416 | 182800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 56 | 20240416 | 182700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 57 | 20240416 | 182600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 58 | 20240416 | 182500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 59 | 20240416 | 182400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 60 | 20240416 | 182300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 61 | 20240416 | 182200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 62 | 20240416 | 182100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 63 | 20240416 | 182000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 64 | 20240416 | 181900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 65 | 20240416 | 181800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 66 | 20240416 | 181700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 67 | 20240416 | 181600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 68 | 20240416 | 181500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 69 | 20240416 | 181400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 70 | 20240416 | 181300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 71 | 20240416 | 181200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 72 | 20240416 | 181100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 73 | 20240416 | 181000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 74 | 20240416 | 180900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 75 | 20240416 | 180800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 76 | 20240416 | 180700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 77 | 20240416 | 180600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 78 | 20240416 | 180500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 79 | 20240416 | 180400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 80 | 20240416 | 180300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 81 | 20240416 | 180200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 82 | 20240416 | 180100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 83 | 20240416 | 180000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 84 | 20240416 | 175900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 85 | 20240416 | 175800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 86 | 20240416 | 175700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 87 | 20240416 | 175600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 88 | 20240416 | 175500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 89 | 20240416 | 175400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 90 | 20240416 | 175300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 91 | 20240416 | 175200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 92 | 20240416 | 175100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 93 | 20240416 | 175000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 94 | 20240416 | 174900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 95 | 20240416 | 174800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 96 | 20240416 | 174700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 97 | 20240416 | 174600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 98 | 20240416 | 174500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 99 | 20240416 | 174400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 100 | 20240416 | 174300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 101 | 20240416 | 174200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 102 | 20240416 | 174100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 103 | 20240416 | 174000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 104 | 20240416 | 173900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 105 | 20240416 | 173800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 106 | 20240416 | 173700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 107 | 20240416 | 173600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 108 | 20240416 | 173500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 109 | 20240416 | 173400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 110 | 20240416 | 173300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 111 | 20240416 | 173200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 112 | 20240416 | 173100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 113 | 20240416 | 173000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 114 | 20240416 | 172900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 115 | 20240416 | 172800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 116 | 20240416 | 172700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 117 | 20240416 | 172600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 118 | 20240416 | 172500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 119 | 20240416 | 172400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 120 | 20240416 | 172300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 121 | 20240416 | 172200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 122 | 20240416 | 172100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 123 | 20240416 | 172000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 124 | 20240416 | 171900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 125 | 20240416 | 171800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 126 | 20240416 | 171700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 127 | 20240416 | 171600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 128 | 20240416 | 171500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 129 | 20240416 | 171400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 130 | 20240416 | 171300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 131 | 20240416 | 171200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 132 | 20240416 | 171100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 133 | 20240416 | 171000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 134 | 20240416 | 170900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 135 | 20240416 | 170800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 136 | 20240416 | 170700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 137 | 20240416 | 170600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 138 | 20240416 | 170500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 139 | 20240416 | 170400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 140 | 20240416 | 170300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 141 | 20240416 | 170200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 142 | 20240416 | 170100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 143 | 20240416 | 170000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 144 | 20240416 | 165900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 145 | 20240416 | 165800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 146 | 20240416 | 165700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 147 | 20240416 | 165600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 148 | 20240416 | 165500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 149 | 20240416 | 165400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 150 | 20240416 | 165300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 151 | 20240416 | 165200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 152 | 20240416 | 165100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 153 | 20240416 | 165000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 154 | 20240416 | 164900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 155 | 20240416 | 164800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 156 | 20240416 | 164700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 157 | 20240416 | 164600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 158 | 20240416 | 164500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 159 | 20240416 | 164400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 160 | 20240416 | 164300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 161 | 20240416 | 164200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 162 | 20240416 | 164100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 163 | 20240416 | 164000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 164 | 20240416 | 163900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 165 | 20240416 | 163800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 166 | 20240416 | 163700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 167 | 20240416 | 163600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 168 | 20240416 | 163500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 169 | 20240416 | 163400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 170 | 20240416 | 163300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 171 | 20240416 | 163200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 172 | 20240416 | 163100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 173 | 20240416 | 163000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 174 | 20240416 | 162900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 175 | 20240416 | 162800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 176 | 20240416 | 162700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 177 | 20240416 | 162600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 178 | 20240416 | 162500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 179 | 20240416 | 162400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 180 | 20240416 | 162300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 181 | 20240416 | 162200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 182 | 20240416 | 162100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 183 | 20240416 | 162000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 184 | 20240416 | 161900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 185 | 20240416 | 161800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 186 | 20240416 | 161700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 187 | 20240416 | 161600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 188 | 20240416 | 161500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 189 | 20240416 | 161400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 190 | 20240416 | 161300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 191 | 20240416 | 161200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 192 | 20240416 | 161100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 193 | 20240416 | 161000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 194 | 20240416 | 160900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 195 | 20240416 | 160800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 196 | 20240416 | 160700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 197 | 20240416 | 160600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 198 | 20240416 | 160500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 199 | 20240416 | 160400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 200 | 20240416 | 160300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 201 | 20240416 | 160200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 202 | 20240416 | 160100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 203 | 20240416 | 160000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 204 | 20240416 | 155900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 205 | 20240416 | 155800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 206 | 20240416 | 155700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 207 | 20240416 | 155600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 208 | 20240416 | 155500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 209 | 20240416 | 155400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 210 | 20240416 | 155300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 211 | 20240416 | 155200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 212 | 20240416 | 155100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 213 | 20240416 | 155000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 214 | 20240416 | 154900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 215 | 20240416 | 154800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 216 | 20240416 | 154700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 217 | 20240416 | 154600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 218 | 20240416 | 154500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 219 | 20240416 | 154400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 220 | 20240416 | 154300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 221 | 20240416 | 154200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 222 | 20240416 | 154100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 223 | 20240416 | 154000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 224 | 20240416 | 153900 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 225 | 20240416 | 153800 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 226 | 20240416 | 153700 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 227 | 20240416 | 153600 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 228 | 20240416 | 153500 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 229 | 20240416 | 153400 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 230 | 20240416 | 153300 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 231 | 20240416 | 153200 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 232 | 20240416 | 153100 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 0 |
| 233 | 20240416 | 153000 | 2471303400 | 36800 | 36800 | 36800 | 36800 | 686 |
| 234 | 20240416 | 152900 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 235 | 20240416 | 152800 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 236 | 20240416 | 152700 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 237 | 20240416 | 152600 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 238 | 20240416 | 152500 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 239 | 20240416 | 152400 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 240 | 20240416 | 152300 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20240416 | 152200 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20240416 | 152100 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 243 | 20240416 | 152000 | 2446058600 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20240416 | 151900 | 2446058600 | 36800 | 36800 | 36800 | 36750 | 65 |
| 245 | 20240416 | 151800 | 2443666850 | 36800 | 36750 | 36800 | 36750 | 130 |
| 246 | 20240416 | 151700 | 2438889050 | 36800 | 36800 | 36800 | 36750 | 100 |
| 247 | 20240416 | 151600 | 2435211350 | 36800 | 36800 | 36800 | 36750 | 40 |
| 248 | 20240416 | 151500 | 2433739650 | 36750 | 36800 | 36800 | 36750 | 118 |
| 249 | 20240416 | 151400 | 2429399900 | 36750 | 36800 | 36800 | 36750 | 154 |
| 250 | 20240416 | 151300 | 2423734450 | 36800 | 36800 | 36800 | 36750 | 181 |
| 251 | 20240416 | 151200 | 2417076850 | 36800 | 36850 | 36850 | 36750 | 201 |
| 252 | 20240416 | 151100 | 2409680450 | 36750 | 36800 | 36800 | 36750 | 220 |
| 253 | 20240416 | 151000 | 2401586600 | 36800 | 36850 | 36850 | 36750 | 288 |
| 254 | 20240416 | 150900 | 2390988950 | 36850 | 36850 | 36850 | 36750 | 172 |
| 255 | 20240416 | 150800 | 2384659950 | 36850 | 36750 | 36850 | 36750 | 150 |
| 256 | 20240416 | 150700 | 2379139450 | 36750 | 36800 | 36850 | 36750 | 121 |
| 257 | 20240416 | 150600 | 2374685200 | 36850 | 36800 | 36850 | 36750 | 228 |
| 258 | 20240416 | 150500 | 2366293800 | 36800 | 36800 | 36850 | 36750 | 127 |
| 259 | 20240416 | 150400 | 2361620350 | 36800 | 36800 | 36800 | 36750 | 176 |
| 260 | 20240416 | 150300 | 2355145350 | 36850 | 36800 | 36850 | 36800 | 137 |
| 261 | 20240416 | 150200 | 2350099250 | 36850 | 36850 | 36850 | 36750 | 174 |
| 262 | 20240416 | 150100 | 2343693800 | 36850 | 36800 | 36850 | 36800 | 203 |
| 263 | 20240416 | 150000 | 2336216300 | 36800 | 36750 | 36800 | 36750 | 141 |
| 264 | 20240416 | 145900 | 2331032150 | 36800 | 36850 | 36850 | 36800 | 293 |
| 265 | 20240416 | 145800 | 2320246600 | 36850 | 36800 | 36850 | 36800 | 214 |
| 266 | 20240416 | 145700 | 2312365100 | 36750 | 36750 | 36800 | 36700 | 106 |
| 267 | 20240416 | 145600 | 2308468500 | 36750 | 36750 | 36750 | 36700 | 125 |
| 268 | 20240416 | 145500 | 2303876300 | 36750 | 36700 | 36750 | 36650 | 226 |
| 269 | 20240416 | 145400 | 2295585300 | 36750 | 36750 | 36800 | 36700 | 217 |
| 270 | 20240416 | 145300 | 2287605850 | 36750 | 36750 | 36800 | 36750 | 174 |
| 271 | 20240416 | 145200 | 2281206250 | 36700 | 36750 | 36750 | 36700 | 99 |
| 272 | 20240416 | 145100 | 2277568800 | 36700 | 36700 | 36750 | 36700 | 119 |
| 273 | 20240416 | 145000 | 2273200700 | 36650 | 36750 | 36750 | 36650 | 124 |
| 274 | 20240416 | 144900 | 2268647150 | 36700 | 36650 | 36750 | 36600 | 433 |
| 275 | 20240416 | 144800 | 2252770350 | 36650 | 36700 | 36750 | 36600 | 239 |
| 276 | 20240416 | 144700 | 2244009200 | 36700 | 36700 | 36700 | 36650 | 221 |
| 277 | 20240416 | 144600 | 2235904000 | 36700 | 36750 | 36750 | 36600 | 167 |
| 278 | 20240416 | 144500 | 2229773250 | 36750 | 36700 | 36750 | 36700 | 243 |
| 279 | 20240416 | 144400 | 2220848250 | 36750 | 36750 | 36750 | 36700 | 110 |
| 280 | 20240416 | 144300 | 2216806550 | 36750 | 36750 | 36750 | 36700 | 160 |
| 281 | 20240416 | 144200 | 2210928800 | 36700 | 36750 | 36750 | 36700 | 179 |
| 282 | 20240416 | 144100 | 2204355450 | 36750 | 36700 | 36750 | 36700 | 142 |
| 283 | 20240416 | 144000 | 2199138900 | 36650 | 36700 | 36700 | 36650 | 91 |
| 284 | 20240416 | 143900 | 2195802000 | 36700 | 36650 | 36700 | 36600 | 145 |
| 285 | 20240416 | 143800 | 2190488550 | 36650 | 36700 | 36700 | 36600 | 69 |
| 286 | 20240416 | 143700 | 2187960600 | 36700 | 36700 | 36700 | 36650 | 114 |
| 287 | 20240416 | 143600 | 2183781000 | 36650 | 36750 | 36750 | 36600 | 149 |
| 288 | 20240416 | 143500 | 2178315200 | 36700 | 36700 | 36750 | 36650 | 128 |
| 289 | 20240416 | 143400 | 2173616650 | 36700 | 36650 | 36700 | 36650 | 63 |
| 290 | 20240416 | 143300 | 2171306600 | 36700 | 36650 | 36750 | 36650 | 192 |
| 291 | 20240416 | 143200 | 2164257600 | 36700 | 36700 | 36700 | 36650 | 161 |
| 292 | 20240416 | 143100 | 2158354100 | 36650 | 36650 | 36700 | 36650 | 170 |
| 293 | 20240416 | 143000 | 2152120550 | 36700 | 36700 | 36700 | 36650 | 112 |
| 294 | 20240416 | 142900 | 2148011050 | 36700 | 36700 | 36750 | 36650 | 63 |
| 295 | 20240416 | 142800 | 2145696750 | 36700 | 36700 | 36750 | 36700 | 122 |
| 296 | 20240416 | 142700 | 2141216750 | 36750 | 36750 | 36750 | 36700 | 179 |
| 297 | 20240416 | 142600 | 2134641650 | 36700 | 36700 | 36750 | 36650 | 91 |
| 298 | 20240416 | 142500 | 2131301700 | 36700 | 36800 | 36850 | 36700 | 195 |
| 299 | 20240416 | 142400 | 2124125850 | 36800 | 36750 | 36850 | 36750 | 103 |
| 300 | 20240416 | 142300 | 2120333050 | 36800 | 36800 | 36800 | 36750 | 84 |
| 301 | 20240416 | 142200 | 2117244550 | 36800 | 36800 | 36800 | 36750 | 130 |
| 302 | 20240416 | 142100 | 2112461400 | 36750 | 36750 | 36750 | 36650 | 352 |
| 303 | 20240416 | 142000 | 2099538450 | 36750 | 36750 | 36800 | 36700 | 110 |
| 304 | 20240416 | 141900 | 2095495400 | 36750 | 36850 | 36850 | 36700 | 228 |
| 305 | 20240416 | 141800 | 2087102500 | 36800 | 36750 | 36850 | 36700 | 164 |
| 306 | 20240416 | 141700 | 2081068850 | 36800 | 36800 | 36850 | 36750 | 148 |
| 307 | 20240416 | 141600 | 2075626200 | 36800 | 36750 | 36850 | 36700 | 85 |
| 308 | 20240416 | 141500 | 2072497800 | 36850 | 36800 | 36850 | 36750 | 119 |
| 309 | 20240416 | 141400 | 2068118750 | 36800 | 36850 | 36900 | 36700 | 1143 |
| 310 | 20240416 | 141300 | 2025988850 | 36850 | 36700 | 36850 | 36700 | 755 |
| 311 | 20240416 | 141200 | 1998234600 | 36700 | 36650 | 36750 | 36650 | 179 |
| 312 | 20240416 | 141100 | 1991663050 | 36650 | 36800 | 36850 | 36650 | 385 |
| 313 | 20240416 | 141000 | 1977516250 | 36800 | 36850 | 36850 | 36800 | 160 |
| 314 | 20240416 | 140900 | 1971624700 | 36800 | 36800 | 36850 | 36750 | 199 |
| 315 | 20240416 | 140800 | 1964300650 | 36800 | 36800 | 36850 | 36750 | 949 |
| 316 | 20240416 | 140700 | 1929349650 | 36800 | 36750 | 36800 | 36750 | 188 |
| 317 | 20240416 | 140600 | 1922433850 | 36750 | 36800 | 36850 | 36700 | 2215 |
| 318 | 20240416 | 140500 | 1840924500 | 36750 | 36800 | 36800 | 36750 | 136 |
| 319 | 20240416 | 140400 | 1835921750 | 36800 | 36700 | 36800 | 36650 | 600 |
| 320 | 20240416 | 140300 | 1813884150 | 36700 | 36750 | 36750 | 36600 | 176 |
| 321 | 20240416 | 140200 | 1807425750 | 36700 | 36650 | 36750 | 36600 | 543 |
| 322 | 20240416 | 140100 | 1787505800 | 36650 | 36650 | 36650 | 36600 | 95 |
| 323 | 20240416 | 140000 | 1784025250 | 36600 | 36600 | 36650 | 36600 | 223 |
| 324 | 20240416 | 135900 | 1775861850 | 36550 | 36600 | 36600 | 36550 | 9 |
| 325 | 20240416 | 135800 | 1775532500 | 36600 | 36600 | 36600 | 36600 | 53 |
| 326 | 20240416 | 135700 | 1773592700 | 36600 | 36600 | 36600 | 36600 | 296 |
| 327 | 20240416 | 135600 | 1762759100 | 36600 | 36600 | 36600 | 36550 | 89 |
| 328 | 20240416 | 135500 | 1759501750 | 36600 | 36550 | 36600 | 36550 | 24 |
| 329 | 20240416 | 135400 | 1758624250 | 36550 | 36550 | 36550 | 36500 | 76 |
| 330 | 20240416 | 135300 | 1755848150 | 36550 | 36550 | 36550 | 36500 | 93 |
| 331 | 20240416 | 135200 | 1752449100 | 36550 | 36550 | 36550 | 36550 | 20 |
| 332 | 20240416 | 135100 | 1751718100 | 36550 | 36550 | 36600 | 36500 | 379 |
| 333 | 20240416 | 135000 | 1737865050 | 36550 | 36600 | 36600 | 36550 | 52 |
| 334 | 20240416 | 134900 | 1735963400 | 36600 | 36600 | 36600 | 36600 | 61 |
| 335 | 20240416 | 134800 | 1733730800 | 36600 | 36550 | 36600 | 36550 | 68 |
| 336 | 20240416 | 134700 | 1731242700 | 36650 | 36600 | 36650 | 36550 | 183 |
| 337 | 20240416 | 134600 | 1724549600 | 36650 | 36600 | 36650 | 36600 | 139 |
| 338 | 20240416 | 134500 | 1719460750 | 36650 | 36600 | 36650 | 36600 | 166 |
| 339 | 20240416 | 134400 | 1713381500 | 36650 | 36600 | 36650 | 36600 | 120 |
| 340 | 20240416 | 134300 | 1708988750 | 36600 | 36600 | 36600 | 36550 | 144 |
| 341 | 20240416 | 134200 | 1703719500 | 36600 | 36600 | 36600 | 36600 | 332 |
| 342 | 20240416 | 134100 | 1691568300 | 36550 | 36600 | 36600 | 36550 | 163 |
| 343 | 20240416 | 134000 | 1685608150 | 36600 | 36550 | 36600 | 36550 | 36 |
| 344 | 20240416 | 133900 | 1684290650 | 36600 | 36550 | 36600 | 36550 | 48 |
| 345 | 20240416 | 133800 | 1682534400 | 36550 | 36600 | 36600 | 36500 | 48 |
| 346 | 20240416 | 133700 | 1680780000 | 36600 | 36550 | 36600 | 36550 | 135 |
| 347 | 20240416 | 133600 | 1675844950 | 36500 | 36600 | 36600 | 36500 | 62 |
| 348 | 20240416 | 133500 | 1673579350 | 36600 | 36600 | 36600 | 36500 | 373 |
| 349 | 20240416 | 133400 | 1659950300 | 36600 | 36750 | 36750 | 36550 | 426 |
| 350 | 20240416 | 133300 | 1644338750 | 36800 | 36800 | 36800 | 36750 | 227 |
| 351 | 20240416 | 133200 | 1635992550 | 36750 | 36750 | 36800 | 36700 | 41 |
| 352 | 20240416 | 133100 | 1634485600 | 36750 | 36800 | 36850 | 36750 | 156 |
| 353 | 20240416 | 133000 | 1628745600 | 36850 | 36850 | 36850 | 36800 | 64 |
| 354 | 20240416 | 132900 | 1626389400 | 36850 | 36800 | 36850 | 36800 | 76 |
| 355 | 20240416 | 132800 | 1623591150 | 36850 | 36850 | 36850 | 36800 | 103 |
| 356 | 20240416 | 132700 | 1619797500 | 36800 | 36800 | 36850 | 36800 | 273 |
| 357 | 20240416 | 132600 | 1609750750 | 36850 | 36850 | 36850 | 36850 | 96 |
| 358 | 20240416 | 132500 | 1606213150 | 36850 | 36850 | 36850 | 36850 | 39 |
| 359 | 20240416 | 132400 | 1604776000 | 36800 | 36800 | 36800 | 36800 | 207 |
| 360 | 20240416 | 132300 | 1597158400 | 36750 | 36800 | 36800 | 36750 | 121 |
| 361 | 20240416 | 132200 | 1592707750 | 36800 | 36800 | 36800 | 36750 | 791 |
| 362 | 20240416 | 132100 | 1563605250 | 36800 | 36800 | 36800 | 36800 | 44 |
| 363 | 20240416 | 132000 | 1561986050 | 36800 | 36800 | 36800 | 36800 | 70 |
| 364 | 20240416 | 131900 | 1559410050 | 36800 | 36750 | 36800 | 36700 | 224 |
| 365 | 20240416 | 131800 | 1551178000 | 36750 | 36650 | 36750 | 36650 | 301 |
| 366 | 20240416 | 131700 | 1540130800 | 36700 | 36650 | 36700 | 36650 | 21 |
| 367 | 20240416 | 131600 | 1539360400 | 36700 | 36650 | 36700 | 36650 | 187 |
| 368 | 20240416 | 131500 | 1532503450 | 36700 | 36700 | 36700 | 36650 | 99 |
| 369 | 20240416 | 131400 | 1528871850 | 36700 | 36700 | 36700 | 36650 | 283 |
| 370 | 20240416 | 131300 | 1518486350 | 36650 | 36650 | 36700 | 36600 | 79 |
| 371 | 20240416 | 131200 | 1515592250 | 36650 | 36600 | 36650 | 36600 | 126 |
| 372 | 20240416 | 131100 | 1510974700 | 36650 | 36650 | 36650 | 36600 | 42 |
| 373 | 20240416 | 131000 | 1509435800 | 36650 | 36650 | 36650 | 36650 | 131 |
| 374 | 20240416 | 130900 | 1504634650 | 36650 | 36600 | 36650 | 36600 | 22 |
| 375 | 20240416 | 130800 | 1503828650 | 36650 | 36700 | 36700 | 36650 | 292 |
| 376 | 20240416 | 130700 | 1493122450 | 36650 | 36650 | 36700 | 36650 | 191 |
| 377 | 20240416 | 130600 | 1486112850 | 36700 | 36700 | 36700 | 36650 | 93 |
| 378 | 20240416 | 130500 | 1482700100 | 36700 | 36700 | 36700 | 36700 | 54 |
| 379 | 20240416 | 130400 | 1480718300 | 36650 | 36700 | 36700 | 36650 | 118 |
| 380 | 20240416 | 130300 | 1476388100 | 36650 | 36700 | 36700 | 36650 | 31 |
| 381 | 20240416 | 130200 | 1475250700 | 36700 | 36700 | 36700 | 36700 | 22 |
| 382 | 20240416 | 130100 | 1474443300 | 36650 | 36600 | 36650 | 36600 | 89 |
| 383 | 20240416 | 130000 | 1471184350 | 36600 | 36600 | 36600 | 36550 | 157 |
| 384 | 20240416 | 125900 | 1465439650 | 36550 | 36700 | 36700 | 36550 | 446 |
| 385 | 20240416 | 125800 | 1449112200 | 36650 | 36700 | 36700 | 36650 | 31 |
| 386 | 20240416 | 125700 | 1447975200 | 36700 | 36650 | 36700 | 36550 | 271 |
| 387 | 20240416 | 125600 | 1438036250 | 36700 | 36700 | 36700 | 36650 | 50 |
| 388 | 20240416 | 125500 | 1436201900 | 36650 | 36650 | 36700 | 36550 | 131 |
| 389 | 20240416 | 125400 | 1431399600 | 36600 | 36650 | 36700 | 36600 | 55 |
| 390 | 20240416 | 125300 | 1429384400 | 36650 | 36600 | 36650 | 36600 | 154 |
| 391 | 20240416 | 125200 | 1423746150 | 36550 | 36650 | 36700 | 36500 | 58 |
| 392 | 20240416 | 125100 | 1421625000 | 36650 | 36600 | 36700 | 36600 | 208 |
| 393 | 20240416 | 125000 | 1413997850 | 36600 | 36600 | 36600 | 36550 | 37 |
| 394 | 20240416 | 124900 | 1412644550 | 36600 | 36650 | 36700 | 36550 | 111 |
| 395 | 20240416 | 124800 | 1408574650 | 36650 | 36650 | 36700 | 36500 | 126 |
| 396 | 20240416 | 124700 | 1403958050 | 36650 | 36600 | 36650 | 36600 | 85 |
| 397 | 20240416 | 124600 | 1400845400 | 36500 | 36650 | 36650 | 36500 | 74 |
| 398 | 20240416 | 124500 | 1398135900 | 36600 | 36550 | 36700 | 36550 | 114 |
| 399 | 20240416 | 124400 | 1393959850 | 36450 | 36650 | 36650 | 36450 | 61 |
| 400 | 20240416 | 124300 | 1391727850 | 36700 | 36700 | 36750 | 36500 | 201 |
| 401 | 20240416 | 124200 | 1384357100 | 36700 | 36550 | 36700 | 36550 | 725 |
| 402 | 20240416 | 124100 | 1357809650 | 36600 | 36550 | 36600 | 36550 | 110 |
| 403 | 20240416 | 124000 | 1353788350 | 36550 | 36550 | 36550 | 36500 | 30 |
| 404 | 20240416 | 123900 | 1352692300 | 36550 | 36550 | 36550 | 36400 | 154 |
| 405 | 20240416 | 123800 | 1347065050 | 36500 | 36550 | 36550 | 36500 | 51 |
| 406 | 20240416 | 123700 | 1345202050 | 36550 | 36600 | 36600 | 36550 | 90 |
| 407 | 20240416 | 123600 | 1341912050 | 36600 | 36600 | 36600 | 36500 | 108 |
| 408 | 20240416 | 123500 | 1337962600 | 36550 | 36550 | 36600 | 36500 | 135 |
| 409 | 20240416 | 123400 | 1333028500 | 36550 | 36550 | 36550 | 36500 | 77 |
| 410 | 20240416 | 123300 | 1330215100 | 36550 | 36550 | 36550 | 36500 | 24 |
| 411 | 20240416 | 123200 | 1329338550 | 36550 | 36500 | 36550 | 36450 | 88 |
| 412 | 20240416 | 123100 | 1326125100 | 36450 | 36500 | 36500 | 36450 | 89 |
| 413 | 20240416 | 123000 | 1322878050 | 36500 | 36500 | 36500 | 36450 | 196 |
| 414 | 20240416 | 122900 | 1315729950 | 36500 | 36550 | 36550 | 36450 | 41 |
| 415 | 20240416 | 122800 | 1314234200 | 36450 | 36450 | 36500 | 36450 | 238 |
| 416 | 20240416 | 122700 | 1305552850 | 36450 | 36450 | 36450 | 36400 | 36 |
| 417 | 20240416 | 122600 | 1304241600 | 36450 | 36400 | 36450 | 36400 | 84 |
| 418 | 20240416 | 122500 | 1301181600 | 36400 | 36400 | 36400 | 36350 | 444 |
| 419 | 20240416 | 122400 | 1285025700 | 36350 | 36350 | 36400 | 36350 | 83 |
| 420 | 20240416 | 122300 | 1282006250 | 36400 | 36400 | 36400 | 36350 | 85 |
| 421 | 20240416 | 122200 | 1278912700 | 36400 | 36350 | 36400 | 36350 | 92 |
| 422 | 20240416 | 122100 | 1275565000 | 36400 | 36350 | 36400 | 36350 | 26 |
| 423 | 20240416 | 122000 | 1274619050 | 36350 | 36400 | 36400 | 36350 | 123 |
| 424 | 20240416 | 121900 | 1270143700 | 36400 | 36400 | 36400 | 36350 | 45 |
| 425 | 20240416 | 121800 | 1268506550 | 36400 | 36400 | 36400 | 36350 | 74 |
| 426 | 20240416 | 121700 | 1265814000 | 36350 | 36350 | 36400 | 36350 | 63 |
| 427 | 20240416 | 121600 | 1263522200 | 36400 | 36350 | 36400 | 36350 | 93 |
| 428 | 20240416 | 121500 | 1260137600 | 36400 | 36400 | 36400 | 36300 | 148 |
| 429 | 20240416 | 121400 | 1254756600 | 36400 | 36400 | 36400 | 36350 | 108 |
| 430 | 20240416 | 121300 | 1250826450 | 36400 | 36400 | 36400 | 36350 | 59 |
| 431 | 20240416 | 121200 | 1248679950 | 36400 | 36400 | 36400 | 36350 | 23 |
| 432 | 20240416 | 121100 | 1247843150 | 36400 | 36400 | 36400 | 36350 | 125 |
| 433 | 20240416 | 121000 | 1243293950 | 36350 | 36400 | 36400 | 36350 | 126 |
| 434 | 20240416 | 120900 | 1238709400 | 36400 | 36400 | 36400 | 36350 | 43 |
| 435 | 20240416 | 120800 | 1237144650 | 36400 | 36350 | 36400 | 36350 | 26 |
| 436 | 20240416 | 120700 | 1236199150 | 36400 | 36400 | 36400 | 36350 | 93 |
| 437 | 20240416 | 120600 | 1232814550 | 36400 | 36400 | 36400 | 36350 | 59 |
| 438 | 20240416 | 120500 | 1230667850 | 36350 | 36350 | 36350 | 36300 | 74 |
| 439 | 20240416 | 120400 | 1227978550 | 36400 | 36300 | 36400 | 36300 | 63 |
| 440 | 20240416 | 120300 | 1225688350 | 36300 | 36300 | 36400 | 36300 | 193 |
| 441 | 20240416 | 120200 | 1218672900 | 36300 | 36400 | 36400 | 36300 | 120 |
| 442 | 20240416 | 120100 | 1214310000 | 36400 | 36400 | 36400 | 36350 | 86 |
| 443 | 20240416 | 120000 | 1211180550 | 36400 | 36400 | 36400 | 36350 | 63 |
| 444 | 20240416 | 115900 | 1208887950 | 36350 | 36400 | 36400 | 36350 | 81 |
| 445 | 20240416 | 115800 | 1205940800 | 36350 | 36350 | 36400 | 36350 | 90 |
| 446 | 20240416 | 115700 | 1202668850 | 36400 | 36350 | 36400 | 36300 | 124 |
| 447 | 20240416 | 115600 | 1198163550 | 36300 | 36350 | 36350 | 36300 | 115 |
| 448 | 20240416 | 115500 | 1193984850 | 36300 | 36250 | 36350 | 36250 | 49 |
| 449 | 20240416 | 115400 | 1192206200 | 36300 | 36300 | 36350 | 36200 | 67 |
| 450 | 20240416 | 115300 | 1189774600 | 36350 | 36400 | 36400 | 36300 | 146 |
| 451 | 20240416 | 115200 | 1184464150 | 36400 | 36400 | 36400 | 36350 | 78 |
| 452 | 20240416 | 115100 | 1181625850 | 36400 | 36300 | 36400 | 36300 | 71 |
| 453 | 20240416 | 115000 | 1179044600 | 36300 | 36300 | 36300 | 36250 | 84 |
| 454 | 20240416 | 114900 | 1175996250 | 36250 | 36250 | 36300 | 36200 | 132 |
| 455 | 20240416 | 114800 | 1171209250 | 36250 | 36250 | 36250 | 36200 | 56 |
| 456 | 20240416 | 114700 | 1169179650 | 36250 | 36300 | 36300 | 36250 | 62 |
| 457 | 20240416 | 114600 | 1166931300 | 36300 | 36200 | 36300 | 36150 | 358 |
| 458 | 20240416 | 114500 | 1153962000 | 36250 | 36250 | 36250 | 36200 | 119 |
| 459 | 20240416 | 114400 | 1149649150 | 36250 | 36200 | 36250 | 36200 | 194 |
| 460 | 20240416 | 114300 | 1142624900 | 36150 | 36300 | 36300 | 36150 | 132 |
| 461 | 20240416 | 114200 | 1137843400 | 36300 | 36300 | 36300 | 36300 | 56 |
| 462 | 20240416 | 114100 | 1135810600 | 36300 | 36350 | 36350 | 36300 | 173 |
| 463 | 20240416 | 114000 | 1129529250 | 36350 | 36350 | 36350 | 36350 | 106 |
| 464 | 20240416 | 113900 | 1125676150 | 36350 | 36300 | 36350 | 36300 | 153 |
| 465 | 20240416 | 113800 | 1120120800 | 36300 | 36300 | 36300 | 36300 | 46 |
| 466 | 20240416 | 113700 | 1118451000 | 36300 | 36150 | 36300 | 36150 | 89 |
| 467 | 20240416 | 113600 | 1115223100 | 36200 | 36200 | 36200 | 36150 | 125 |
| 468 | 20240416 | 113500 | 1110698150 | 36200 | 36200 | 36200 | 36200 | 64 |
| 469 | 20240416 | 113400 | 1108381350 | 36200 | 36350 | 36350 | 36200 | 1352 |
| 470 | 20240416 | 113300 | 1059315700 | 36400 | 36400 | 36400 | 36350 | 55 |
| 471 | 20240416 | 113200 | 1057314550 | 36400 | 36400 | 36400 | 36350 | 659 |
| 472 | 20240416 | 113100 | 1033343450 | 36450 | 36450 | 36450 | 36450 | 31 |
| 473 | 20240416 | 113000 | 1032213500 | 36450 | 36500 | 36500 | 36450 | 324 |
| 474 | 20240416 | 112900 | 1020387750 | 36500 | 36450 | 36500 | 36450 | 95 |
| 475 | 20240416 | 112800 | 1016921450 | 36450 | 36450 | 36450 | 36450 | 76 |
| 476 | 20240416 | 112700 | 1014151250 | 36450 | 36450 | 36450 | 36400 | 75 |
| 477 | 20240416 | 112600 | 1011417550 | 36450 | 36400 | 36450 | 36400 | 106 |
| 478 | 20240416 | 112500 | 1007558400 | 36400 | 36400 | 36400 | 36400 | 14 |
| 479 | 20240416 | 112400 | 1007048800 | 36400 | 36400 | 36400 | 36350 | 300 |
| 480 | 20240416 | 112300 | 996138300 | 36400 | 36350 | 36400 | 36350 | 23 |
| 481 | 20240416 | 112200 | 995301200 | 36400 | 36400 | 36400 | 36350 | 186 |
| 482 | 20240416 | 112100 | 988535550 | 36400 | 36400 | 36400 | 36350 | 74 |
| 483 | 20240416 | 112000 | 985844950 | 36400 | 36400 | 36400 | 36400 | 25 |
| 484 | 20240416 | 111900 | 984934950 | 36400 | 36400 | 36400 | 36400 | 36 |
| 485 | 20240416 | 111800 | 983624550 | 36350 | 36400 | 36400 | 36350 | 18 |
| 486 | 20240416 | 111700 | 982969500 | 36350 | 36400 | 36400 | 36350 | 68 |
| 487 | 20240416 | 111600 | 980494350 | 36450 | 36400 | 36450 | 36350 | 63 |
| 488 | 20240416 | 111500 | 978201150 | 36400 | 36450 | 36450 | 36400 | 72 |
| 489 | 20240416 | 111400 | 975579450 | 36450 | 36450 | 36450 | 36400 | 113 |
| 490 | 20240416 | 111300 | 971460850 | 36450 | 36450 | 36450 | 36400 | 233 |
| 491 | 20240416 | 111200 | 962969450 | 36400 | 36450 | 36450 | 36400 | 49 |
| 492 | 20240416 | 111100 | 961183500 | 36350 | 36450 | 36450 | 36350 | 110 |
| 493 | 20240416 | 111000 | 957177350 | 36450 | 36400 | 36450 | 36400 | 107 |
| 494 | 20240416 | 110900 | 953277300 | 36400 | 36500 | 36500 | 36350 | 1018 |
| 495 | 20240416 | 110800 | 916184350 | 36500 | 36650 | 36650 | 36450 | 205 |
| 496 | 20240416 | 110700 | 908690600 | 36650 | 36650 | 36650 | 36600 | 28 |
| 497 | 20240416 | 110600 | 907664900 | 36650 | 36650 | 36650 | 36550 | 115 |
| 498 | 20240416 | 110500 | 903450950 | 36650 | 36550 | 36700 | 36550 | 103 |
| 499 | 20240416 | 110400 | 899680300 | 36550 | 36550 | 36550 | 36550 | 61 |
| 500 | 20240416 | 110300 | 897450750 | 36550 | 36600 | 36650 | 36500 | 150 |
| 501 | 20240416 | 110200 | 891971350 | 36550 | 36700 | 36700 | 36550 | 206 |
| 502 | 20240416 | 110100 | 884434400 | 36700 | 36700 | 36700 | 36700 | 49 |
| 503 | 20240416 | 110000 | 882636100 | 36650 | 36700 | 36700 | 36650 | 132 |
| 504 | 20240416 | 105900 | 877791850 | 36700 | 36650 | 36700 | 36650 | 79 |
| 505 | 20240416 | 105800 | 874894500 | 36650 | 36650 | 36650 | 36650 | 14 |
| 506 | 20240416 | 105700 | 874381400 | 36650 | 36550 | 36650 | 36550 | 79 |
| 507 | 20240416 | 105600 | 871491750 | 36600 | 36700 | 36700 | 36450 | 1345 |
| 508 | 20240416 | 105500 | 822310900 | 36750 | 36750 | 36750 | 36750 | 23 |
| 509 | 20240416 | 105400 | 821465650 | 36750 | 36750 | 36750 | 36700 | 200 |
| 510 | 20240416 | 105300 | 814122400 | 36750 | 36700 | 36750 | 36650 | 409 |
| 511 | 20240416 | 105200 | 799108750 | 36700 | 36700 | 36700 | 36700 | 7 |
| 512 | 20240416 | 105100 | 798851850 | 36700 | 36650 | 36700 | 36650 | 147 |
| 513 | 20240416 | 105000 | 793457950 | 36700 | 36700 | 36700 | 36650 | 51 |
| 514 | 20240416 | 104900 | 791586450 | 36700 | 36700 | 36700 | 36650 | 72 |
| 515 | 20240416 | 104800 | 788944650 | 36700 | 36700 | 36750 | 36700 | 118 |
| 516 | 20240416 | 104700 | 784612200 | 36700 | 36700 | 36750 | 36700 | 65 |
| 517 | 20240416 | 104600 | 782225100 | 36700 | 36700 | 36700 | 36700 | 157 |
| 518 | 20240416 | 104500 | 776463200 | 36700 | 36700 | 36700 | 36650 | 51 |
| 519 | 20240416 | 104400 | 774591800 | 36700 | 36700 | 36700 | 36700 | 61 |
| 520 | 20240416 | 104300 | 772353100 | 36700 | 36700 | 36700 | 36700 | 44 |
| 521 | 20240416 | 104200 | 770738300 | 36700 | 36700 | 36700 | 36700 | 43 |
| 522 | 20240416 | 104100 | 769160200 | 36700 | 36700 | 36700 | 36650 | 56 |
| 523 | 20240416 | 104000 | 767105500 | 36700 | 36650 | 36700 | 36650 | 94 |
| 524 | 20240416 | 103900 | 763658700 | 36700 | 36700 | 36700 | 36650 | 41 |
| 525 | 20240416 | 103800 | 762154500 | 36700 | 36700 | 36700 | 36650 | 99 |
| 526 | 20240416 | 103700 | 758521250 | 36700 | 36700 | 36700 | 36650 | 682 |
| 527 | 20240416 | 103600 | 733522050 | 36700 | 36750 | 36800 | 36700 | 86 |
| 528 | 20240416 | 103500 | 730363250 | 36750 | 36800 | 36800 | 36750 | 133 |
| 529 | 20240416 | 103400 | 725474950 | 36800 | 36850 | 36850 | 36800 | 412 |
| 530 | 20240416 | 103300 | 710312500 | 36850 | 36850 | 36850 | 36800 | 44 |
| 531 | 20240416 | 103200 | 708691150 | 36850 | 36850 | 36850 | 36800 | 131 |
| 532 | 20240416 | 103100 | 703864550 | 36850 | 36850 | 36850 | 36850 | 36 |
| 533 | 20240416 | 103000 | 702537950 | 36800 | 36850 | 36850 | 36800 | 85 |
| 534 | 20240416 | 102900 | 699407000 | 36850 | 36850 | 36850 | 36850 | 59 |
| 535 | 20240416 | 102800 | 697232850 | 36850 | 36850 | 36850 | 36800 | 63 |
| 536 | 20240416 | 102700 | 694912550 | 36850 | 36850 | 36850 | 36800 | 70 |
| 537 | 20240416 | 102600 | 692333250 | 36850 | 36850 | 36850 | 36800 | 78 |
| 538 | 20240416 | 102500 | 689459000 | 36850 | 36850 | 36850 | 36800 | 113 |
| 539 | 20240416 | 102400 | 685295200 | 36850 | 36850 | 36850 | 36850 | 53 |
| 540 | 20240416 | 102300 | 683342150 | 36850 | 36850 | 36850 | 36850 | 49 |
| 541 | 20240416 | 102200 | 681536500 | 36850 | 36850 | 36850 | 36800 | 73 |
| 542 | 20240416 | 102100 | 678846750 | 36850 | 36800 | 36850 | 36800 | 544 |
| 543 | 20240416 | 102000 | 658811850 | 36800 | 36850 | 36850 | 36650 | 343 |
| 544 | 20240416 | 101900 | 646185550 | 36850 | 36800 | 36850 | 36800 | 417 |
| 545 | 20240416 | 101800 | 630834700 | 36800 | 36750 | 36800 | 36700 | 345 |
| 546 | 20240416 | 101700 | 618143050 | 36750 | 36500 | 36750 | 36500 | 297 |
| 547 | 20240416 | 101600 | 607277650 | 36500 | 36600 | 36600 | 36500 | 108 |
| 548 | 20240416 | 101500 | 603332250 | 36550 | 36600 | 36600 | 36550 | 40 |
| 549 | 20240416 | 101400 | 601869200 | 36600 | 36550 | 36600 | 36550 | 89 |
| 550 | 20240416 | 101300 | 598613250 | 36600 | 36700 | 36700 | 36600 | 36 |
| 551 | 20240416 | 101200 | 597293400 | 36700 | 36850 | 36850 | 36650 | 265 |
| 552 | 20240416 | 101100 | 587550500 | 36850 | 36800 | 36850 | 36800 | 58 |
| 553 | 20240416 | 101000 | 585413700 | 36800 | 36850 | 36900 | 36800 | 302 |
| 554 | 20240416 | 100900 | 574280300 | 36850 | 36700 | 36850 | 36700 | 495 |
| 555 | 20240416 | 100800 | 556081750 | 36650 | 36750 | 36800 | 36600 | 672 |
| 556 | 20240416 | 100700 | 531449200 | 36750 | 36800 | 36800 | 36750 | 49 |
| 557 | 20240416 | 100600 | 529646850 | 36750 | 36750 | 36800 | 36750 | 33 |
| 558 | 20240416 | 100500 | 528432650 | 36800 | 36800 | 36850 | 36700 | 750 |
| 559 | 20240416 | 100400 | 500839350 | 36850 | 36850 | 36850 | 36800 | 130 |
| 560 | 20240416 | 100300 | 496049600 | 36800 | 36850 | 36850 | 36800 | 103 |
| 561 | 20240416 | 100200 | 492257600 | 36700 | 36650 | 36850 | 36650 | 919 |
| 562 | 20240416 | 100100 | 458517600 | 36600 | 36650 | 36650 | 36600 | 61 |
| 563 | 20240416 | 100000 | 456284550 | 36650 | 36650 | 36700 | 36650 | 306 |
| 564 | 20240416 | 095900 | 445067900 | 36650 | 36650 | 36650 | 36650 | 30 |
| 565 | 20240416 | 095800 | 443968400 | 36650 | 36600 | 36650 | 36600 | 208 |
| 566 | 20240416 | 095700 | 436349650 | 36600 | 36550 | 36600 | 36550 | 40 |
| 567 | 20240416 | 095600 | 434886400 | 36600 | 36600 | 36600 | 36550 | 51 |
| 568 | 20240416 | 095500 | 433019900 | 36600 | 36600 | 36650 | 36600 | 169 |
| 569 | 20240416 | 095400 | 426833750 | 36600 | 36500 | 36600 | 36450 | 991 |
| 570 | 20240416 | 095300 | 390617350 | 36500 | 36450 | 36500 | 36450 | 237 |
| 571 | 20240416 | 095200 | 381976400 | 36450 | 36350 | 36450 | 36350 | 122 |
| 572 | 20240416 | 095100 | 377535950 | 36350 | 36350 | 36350 | 36350 | 85 |
| 573 | 20240416 | 095000 | 374446200 | 36400 | 36400 | 36400 | 36400 | 302 |
| 574 | 20240416 | 094900 | 363453400 | 36400 | 36350 | 36400 | 36350 | 52 |
| 575 | 20240416 | 094800 | 361562500 | 36350 | 36350 | 36350 | 36350 | 55 |
| 576 | 20240416 | 094700 | 359563250 | 36300 | 36200 | 36300 | 36200 | 73 |
| 577 | 20240416 | 094600 | 356914650 | 36200 | 36200 | 36200 | 36200 | 248 |
| 578 | 20240416 | 094500 | 347937050 | 36200 | 36200 | 36200 | 36200 | 120 |
| 579 | 20240416 | 094400 | 343593050 | 36200 | 36050 | 36200 | 36050 | 70 |
| 580 | 20240416 | 094300 | 341067350 | 36050 | 36000 | 36050 | 36000 | 40 |
| 581 | 20240416 | 094200 | 339627150 | 36000 | 35950 | 36000 | 35950 | 43 |
| 582 | 20240416 | 094100 | 338080200 | 36000 | 36050 | 36200 | 36000 | 228 |
| 583 | 20240416 | 094000 | 329870650 | 36000 | 36200 | 36200 | 36000 | 204 |
| 584 | 20240416 | 093900 | 322500900 | 36250 | 36250 | 36300 | 36250 | 325 |
| 585 | 20240416 | 093800 | 310718750 | 36250 | 36300 | 36300 | 36250 | 80 |
| 586 | 20240416 | 093700 | 307816400 | 36300 | 36300 | 36300 | 36300 | 62 |
| 587 | 20240416 | 093600 | 305565800 | 36250 | 36300 | 36300 | 36250 | 88 |
| 588 | 20240416 | 093500 | 302374850 | 36300 | 36300 | 36350 | 36300 | 152 |
| 589 | 20240416 | 093400 | 296856550 | 36300 | 36300 | 36300 | 36250 | 129 |
| 590 | 20240416 | 093300 | 292174250 | 36350 | 36300 | 36350 | 36300 | 178 |
| 591 | 20240416 | 093200 | 285706100 | 36300 | 36350 | 36350 | 36250 | 85 |
| 592 | 20240416 | 093100 | 282618500 | 36250 | 36250 | 36300 | 36250 | 83 |
| 593 | 20240416 | 093000 | 279609250 | 36250 | 36250 | 36350 | 36250 | 217 |
| 594 | 20240416 | 092900 | 271736450 | 36200 | 36100 | 36200 | 36100 | 115 |
| 595 | 20240416 | 092800 | 267575700 | 36100 | 35900 | 36150 | 35900 | 1955 |
| 596 | 20240416 | 092700 | 197198400 | 35950 | 35950 | 35950 | 35950 | 74 |
| 597 | 20240416 | 092600 | 194538100 | 35950 | 35950 | 35950 | 35950 | 75 |
| 598 | 20240416 | 092500 | 191841850 | 35950 | 35900 | 36000 | 35900 | 1485 |
| 599 | 20240416 | 092400 | 138473800 | 35900 | 35850 | 35950 | 35800 | 185 |
| 600 | 20240416 | 092300 | 131841350 | 35850 | 35950 | 35950 | 35850 | 6 |
| 601 | 20240416 | 092200 | 131625950 | 36000 | 36000 | 36000 | 35900 | 943 |
| 602 | 20240416 | 092100 | 97679850 | 36000 | 36000 | 36000 | 36000 | 0 |
| 603 | 20240416 | 092000 | 97679850 | 36000 | 36050 | 36050 | 36000 | 171 |
| 604 | 20240416 | 091900 | 91522800 | 36100 | 36100 | 36100 | 36100 | 230 |
| 605 | 20240416 | 091800 | 83219800 | 36100 | 36150 | 36200 | 36100 | 243 |
| 606 | 20240416 | 091700 | 74435300 | 36150 | 35900 | 36150 | 35900 | 828 |
| 607 | 20240416 | 091600 | 44680400 | 35900 | 35950 | 35950 | 35900 | 59 |
| 608 | 20240416 | 091500 | 42561450 | 35900 | 35650 | 35900 | 35650 | 296 |
| 609 | 20240416 | 091400 | 31959650 | 35650 | 35500 | 35650 | 35500 | 93 |
| 610 | 20240416 | 091300 | 28655550 | 35350 | 35350 | 35350 | 35350 | 89 |
| 611 | 20240416 | 091200 | 25509400 | 35200 | 35450 | 35550 | 35200 | 425 |
| 612 | 20240416 | 091100 | 10508100 | 35500 | 35550 | 35550 | 35500 | 80 |
| 613 | 20240416 | 091000 | 7667600 | 35550 | 35550 | 35550 | 35550 | 8 |
| 614 | 20240416 | 090900 | 7383200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 615 | 20240416 | 090800 | 7383200 | 35650 | 35650 | 35650 | 35650 | 43 |
| 616 | 20240416 | 090700 | 5850250 | 35650 | 35650 | 35650 | 35650 | 28 |
| 617 | 20240416 | 090600 | 4852050 | 35550 | 35550 | 35550 | 35550 | 28 |
| 618 | 20240416 | 090500 | 3856650 | 35500 | 35550 | 35550 | 35500 | 6 |
| 619 | 20240416 | 090400 | 3643400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 620 | 20240416 | 090300 | 3643400 | 35500 | 35550 | 35550 | 35500 | 15 |
| 621 | 20240416 | 090200 | 3110550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 622 | 20240416 | 090100 | 3110550 | 35500 | 35500 | 35500 | 35500 | 0 |
| 623 | 20240416 | 090000 | 3110550 | 35500 | 35850 | 35850 | 35500 | 87 |