37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240408 | 193200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 3 | 20240408 | 193100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 4 | 20240408 | 193000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 5 | 20240408 | 192900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 6 | 20240408 | 192800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 7 | 20240408 | 192700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 8 | 20240408 | 192600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 9 | 20240408 | 192500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 10 | 20240408 | 192400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 11 | 20240408 | 192300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 12 | 20240408 | 192200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 13 | 20240408 | 192100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 14 | 20240408 | 192000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 15 | 20240408 | 191900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 16 | 20240408 | 191800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 17 | 20240408 | 191700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 18 | 20240408 | 191600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 19 | 20240408 | 191500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 20 | 20240408 | 191400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 21 | 20240408 | 191300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 22 | 20240408 | 191200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 23 | 20240408 | 191100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 24 | 20240408 | 191000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 25 | 20240408 | 190900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 26 | 20240408 | 190800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 27 | 20240408 | 190700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 28 | 20240408 | 190600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 29 | 20240408 | 190500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 30 | 20240408 | 190400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 31 | 20240408 | 190300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 32 | 20240408 | 190200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 33 | 20240408 | 190100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 34 | 20240408 | 190000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 35 | 20240408 | 185900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 36 | 20240408 | 185800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 37 | 20240408 | 185700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 38 | 20240408 | 185600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 39 | 20240408 | 185500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 40 | 20240408 | 185400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 41 | 20240408 | 185300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 42 | 20240408 | 185200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 43 | 20240408 | 185100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 44 | 20240408 | 185000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 45 | 20240408 | 184900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 46 | 20240408 | 184800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 47 | 20240408 | 184700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 48 | 20240408 | 184600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 49 | 20240408 | 184500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 50 | 20240408 | 184400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 51 | 20240408 | 184300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 52 | 20240408 | 184200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 53 | 20240408 | 184100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 54 | 20240408 | 184000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 55 | 20240408 | 183900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 56 | 20240408 | 183800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 57 | 20240408 | 183700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 58 | 20240408 | 183600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 59 | 20240408 | 183500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 60 | 20240408 | 183400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 61 | 20240408 | 183300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 62 | 20240408 | 183200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 63 | 20240408 | 183100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 64 | 20240408 | 183000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 65 | 20240408 | 182900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 66 | 20240408 | 182800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 67 | 20240408 | 182700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 68 | 20240408 | 182600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 69 | 20240408 | 182500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 70 | 20240408 | 182400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 71 | 20240408 | 182300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 72 | 20240408 | 182200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 73 | 20240408 | 182100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 74 | 20240408 | 182000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 75 | 20240408 | 181900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 76 | 20240408 | 181800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 77 | 20240408 | 181700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 78 | 20240408 | 181600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 79 | 20240408 | 181500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 80 | 20240408 | 181400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 81 | 20240408 | 181300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 82 | 20240408 | 181200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 83 | 20240408 | 181100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 84 | 20240408 | 181000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 85 | 20240408 | 180900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 86 | 20240408 | 180800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 87 | 20240408 | 180700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 88 | 20240408 | 180600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 89 | 20240408 | 180500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 90 | 20240408 | 180400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 91 | 20240408 | 180300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 92 | 20240408 | 180200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 93 | 20240408 | 180100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 94 | 20240408 | 180000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 95 | 20240408 | 175900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 96 | 20240408 | 175800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 97 | 20240408 | 175700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 98 | 20240408 | 175600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 99 | 20240408 | 175500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 100 | 20240408 | 175400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 101 | 20240408 | 175300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 102 | 20240408 | 175200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 103 | 20240408 | 175100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 104 | 20240408 | 175000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 105 | 20240408 | 174900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 106 | 20240408 | 174800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 107 | 20240408 | 174700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 108 | 20240408 | 174600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 109 | 20240408 | 174500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 110 | 20240408 | 174400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 111 | 20240408 | 174300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 112 | 20240408 | 174200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 113 | 20240408 | 174100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 114 | 20240408 | 174000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 115 | 20240408 | 173900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 116 | 20240408 | 173800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 117 | 20240408 | 173700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 118 | 20240408 | 173600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 119 | 20240408 | 173500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 120 | 20240408 | 173400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 121 | 20240408 | 173300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 122 | 20240408 | 173200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 123 | 20240408 | 173100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 124 | 20240408 | 173000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 125 | 20240408 | 172900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 126 | 20240408 | 172800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 127 | 20240408 | 172700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 128 | 20240408 | 172600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 129 | 20240408 | 172500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 130 | 20240408 | 172400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 131 | 20240408 | 172300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 132 | 20240408 | 172200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 133 | 20240408 | 172100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 134 | 20240408 | 172000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 135 | 20240408 | 171900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 136 | 20240408 | 171800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 137 | 20240408 | 171700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 138 | 20240408 | 171600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 139 | 20240408 | 171500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 140 | 20240408 | 171400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 141 | 20240408 | 171300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 142 | 20240408 | 171200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 143 | 20240408 | 171100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 144 | 20240408 | 171000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 145 | 20240408 | 170900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 146 | 20240408 | 170800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 147 | 20240408 | 170700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 148 | 20240408 | 170600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 149 | 20240408 | 170500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 150 | 20240408 | 170400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 151 | 20240408 | 170300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 152 | 20240408 | 170200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 153 | 20240408 | 170100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 154 | 20240408 | 170000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 155 | 20240408 | 165900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 156 | 20240408 | 165800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 157 | 20240408 | 165700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 158 | 20240408 | 165600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 159 | 20240408 | 165500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 160 | 20240408 | 165400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 161 | 20240408 | 165300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 162 | 20240408 | 165200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 163 | 20240408 | 165100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 164 | 20240408 | 165000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 165 | 20240408 | 164900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 166 | 20240408 | 164800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 167 | 20240408 | 164700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 168 | 20240408 | 164600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 169 | 20240408 | 164500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 170 | 20240408 | 164400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 171 | 20240408 | 164300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 172 | 20240408 | 164200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 173 | 20240408 | 164100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 174 | 20240408 | 164000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 175 | 20240408 | 163900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 176 | 20240408 | 163800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 177 | 20240408 | 163700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 178 | 20240408 | 163600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 179 | 20240408 | 163500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 180 | 20240408 | 163400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 181 | 20240408 | 163300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 182 | 20240408 | 163200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 183 | 20240408 | 163100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 184 | 20240408 | 163000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 185 | 20240408 | 162900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 186 | 20240408 | 162800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 187 | 20240408 | 162700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 188 | 20240408 | 162600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 189 | 20240408 | 162500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 190 | 20240408 | 162400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 191 | 20240408 | 162300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 192 | 20240408 | 162200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 193 | 20240408 | 162100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 194 | 20240408 | 162000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 195 | 20240408 | 161900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 196 | 20240408 | 161800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 197 | 20240408 | 161700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 198 | 20240408 | 161600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 199 | 20240408 | 161500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 200 | 20240408 | 161400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 201 | 20240408 | 161300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 202 | 20240408 | 161200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 203 | 20240408 | 161100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 204 | 20240408 | 161000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 205 | 20240408 | 160900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 206 | 20240408 | 160800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 207 | 20240408 | 160700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 208 | 20240408 | 160600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 209 | 20240408 | 160500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 210 | 20240408 | 160400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 211 | 20240408 | 160300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 212 | 20240408 | 160200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 213 | 20240408 | 160100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 214 | 20240408 | 160000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 215 | 20240408 | 155900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 216 | 20240408 | 155800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 217 | 20240408 | 155700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 218 | 20240408 | 155600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 219 | 20240408 | 155500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 220 | 20240408 | 155400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 221 | 20240408 | 155300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 222 | 20240408 | 155200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 223 | 20240408 | 155100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 224 | 20240408 | 155000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 225 | 20240408 | 154900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 226 | 20240408 | 154800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 227 | 20240408 | 154700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 228 | 20240408 | 154600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 229 | 20240408 | 154500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 230 | 20240408 | 154400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 231 | 20240408 | 154300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 232 | 20240408 | 154200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 233 | 20240408 | 154100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 234 | 20240408 | 154000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 235 | 20240408 | 153900 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 236 | 20240408 | 153800 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 237 | 20240408 | 153700 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 238 | 20240408 | 153600 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 239 | 20240408 | 153500 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 240 | 20240408 | 153400 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 241 | 20240408 | 153300 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 242 | 20240408 | 153200 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 243 | 20240408 | 153100 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 0 |
| 244 | 20240408 | 153000 | 61217362100 | 168000 | 168000 | 168000 | 168000 | 4733 |
| 245 | 20240408 | 152900 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 246 | 20240408 | 152800 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 247 | 20240408 | 152700 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 248 | 20240408 | 152600 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 249 | 20240408 | 152500 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 250 | 20240408 | 152400 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 251 | 20240408 | 152300 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 252 | 20240408 | 152200 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 253 | 20240408 | 152100 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 254 | 20240408 | 152000 | 60422218100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 255 | 20240408 | 151900 | 60422218100 | 168100 | 168300 | 168300 | 168000 | 556 |
| 256 | 20240408 | 151800 | 60328739800 | 168200 | 168200 | 168300 | 168100 | 375 |
| 257 | 20240408 | 151700 | 60265663200 | 168200 | 168400 | 168400 | 168100 | 386 |
| 258 | 20240408 | 151600 | 60200703400 | 168400 | 168400 | 168400 | 168200 | 265 |
| 259 | 20240408 | 151500 | 60156095300 | 168400 | 168600 | 168600 | 168400 | 456 |
| 260 | 20240408 | 151400 | 60079267800 | 168600 | 168500 | 168600 | 168400 | 507 |
| 261 | 20240408 | 151300 | 59993816100 | 168400 | 168400 | 168500 | 168300 | 610 |
| 262 | 20240408 | 151200 | 59891047100 | 168500 | 168600 | 168600 | 168400 | 584 |
| 263 | 20240408 | 151100 | 59792630900 | 168500 | 168600 | 168600 | 168500 | 598 |
| 264 | 20240408 | 151000 | 59691817900 | 168600 | 168500 | 168600 | 168400 | 638 |
| 265 | 20240408 | 150900 | 59584328800 | 168500 | 168500 | 168600 | 168400 | 444 |
| 266 | 20240408 | 150800 | 59509516200 | 168500 | 168600 | 168700 | 168400 | 910 |
| 267 | 20240408 | 150700 | 59356138700 | 168500 | 168400 | 168600 | 168300 | 735 |
| 268 | 20240408 | 150600 | 59232282600 | 168400 | 168500 | 168600 | 168400 | 848 |
| 269 | 20240408 | 150500 | 59089352000 | 168600 | 168600 | 168600 | 168500 | 612 |
| 270 | 20240408 | 150400 | 58986184100 | 168500 | 168500 | 168600 | 168500 | 514 |
| 271 | 20240408 | 150300 | 58899560500 | 168500 | 168500 | 168600 | 168400 | 668 |
| 272 | 20240408 | 150200 | 58787014200 | 168500 | 168400 | 168500 | 168300 | 910 |
| 273 | 20240408 | 150100 | 58633703600 | 168400 | 168200 | 168500 | 168000 | 639 |
| 274 | 20240408 | 150000 | 58526158000 | 168200 | 168200 | 168300 | 168000 | 602 |
| 275 | 20240408 | 145900 | 58424864800 | 168200 | 168600 | 168600 | 168200 | 963 |
| 276 | 20240408 | 145800 | 58262678300 | 168600 | 168500 | 168700 | 168500 | 670 |
| 277 | 20240408 | 145700 | 58149719600 | 168600 | 168700 | 168700 | 168400 | 604 |
| 278 | 20240408 | 145600 | 58047918200 | 168700 | 168700 | 168700 | 168500 | 853 |
| 279 | 20240408 | 145500 | 57904058900 | 168600 | 168600 | 168700 | 168300 | 778 |
| 280 | 20240408 | 145400 | 57772965100 | 168600 | 168600 | 168700 | 168300 | 353 |
| 281 | 20240408 | 145300 | 57713495300 | 168600 | 168800 | 168800 | 168600 | 564 |
| 282 | 20240408 | 145200 | 57618344500 | 168800 | 168700 | 168800 | 168600 | 668 |
| 283 | 20240408 | 145100 | 57505647800 | 168700 | 168400 | 168800 | 168300 | 1483 |
| 284 | 20240408 | 145000 | 57255769000 | 168300 | 168000 | 168400 | 167800 | 1036 |
| 285 | 20240408 | 144900 | 57081613500 | 168000 | 167900 | 168000 | 167800 | 1170 |
| 286 | 20240408 | 144800 | 56885103600 | 167900 | 167600 | 167900 | 167500 | 625 |
| 287 | 20240408 | 144700 | 56780269900 | 167500 | 167500 | 167700 | 167400 | 406 |
| 288 | 20240408 | 144600 | 56712261400 | 167400 | 167400 | 167700 | 167200 | 533 |
| 289 | 20240408 | 144500 | 56623035400 | 167400 | 167400 | 167700 | 167400 | 591 |
| 290 | 20240408 | 144400 | 56524056600 | 167200 | 167200 | 167400 | 167100 | 1941 |
| 291 | 20240408 | 144300 | 56199343300 | 167200 | 167400 | 167400 | 167200 | 585 |
| 292 | 20240408 | 144200 | 56101479700 | 167400 | 167500 | 167600 | 167300 | 467 |
| 293 | 20240408 | 144100 | 56023269100 | 167500 | 167800 | 167800 | 167400 | 447 |
| 294 | 20240408 | 144000 | 55948359900 | 167700 | 167700 | 167800 | 167600 | 296 |
| 295 | 20240408 | 143900 | 55898723700 | 167700 | 167500 | 167700 | 167400 | 189 |
| 296 | 20240408 | 143800 | 55867061800 | 167500 | 167200 | 167500 | 167100 | 1039 |
| 297 | 20240408 | 143700 | 55693328200 | 167200 | 167100 | 167200 | 167000 | 145 |
| 298 | 20240408 | 143600 | 55669099700 | 167100 | 167300 | 167300 | 166900 | 872 |
| 299 | 20240408 | 143500 | 55523446000 | 167400 | 167600 | 167600 | 167300 | 426 |
| 300 | 20240408 | 143400 | 55452128200 | 167500 | 167500 | 167700 | 167300 | 664 |
| 301 | 20240408 | 143300 | 55340906800 | 167400 | 167400 | 167700 | 167300 | 1923 |
| 302 | 20240408 | 143200 | 55018823500 | 167400 | 167500 | 167600 | 167400 | 343 |
| 303 | 20240408 | 143100 | 54961386800 | 167500 | 167500 | 167500 | 167300 | 177 |
| 304 | 20240408 | 143000 | 54931755800 | 167400 | 167700 | 167700 | 167300 | 425 |
| 305 | 20240408 | 142900 | 54860551100 | 167700 | 167600 | 167700 | 167300 | 545 |
| 306 | 20240408 | 142800 | 54769204600 | 167500 | 167400 | 167500 | 167300 | 352 |
| 307 | 20240408 | 142700 | 54710271300 | 167400 | 167200 | 167400 | 167100 | 239 |
| 308 | 20240408 | 142600 | 54670296900 | 167300 | 167600 | 167700 | 167100 | 144 |
| 309 | 20240408 | 142500 | 54646192900 | 167600 | 167700 | 167700 | 167500 | 141 |
| 310 | 20240408 | 142400 | 54622556700 | 167700 | 167500 | 167700 | 167000 | 243 |
| 311 | 20240408 | 142300 | 54581860200 | 167600 | 167100 | 167600 | 167000 | 595 |
| 312 | 20240408 | 142200 | 54482375500 | 167000 | 166900 | 167100 | 166900 | 139 |
| 313 | 20240408 | 142100 | 54459154500 | 167200 | 166800 | 167200 | 166700 | 773 |
| 314 | 20240408 | 142000 | 54330174200 | 166700 | 167100 | 167200 | 166700 | 954 |
| 315 | 20240408 | 141900 | 54170934700 | 167200 | 167400 | 167400 | 167000 | 338 |
| 316 | 20240408 | 141800 | 54114441000 | 167400 | 167500 | 167500 | 167200 | 130 |
| 317 | 20240408 | 141700 | 54092688000 | 167300 | 167200 | 167600 | 167200 | 339 |
| 318 | 20240408 | 141600 | 54035965600 | 167300 | 167300 | 167600 | 167200 | 210 |
| 319 | 20240408 | 141500 | 54000820200 | 167300 | 167200 | 167600 | 167100 | 355 |
| 320 | 20240408 | 141400 | 53941438300 | 167100 | 167100 | 167200 | 167000 | 177 |
| 321 | 20240408 | 141300 | 53911869300 | 167200 | 167300 | 167300 | 167100 | 200 |
| 322 | 20240408 | 141200 | 53878428700 | 167300 | 167500 | 167600 | 167100 | 320 |
| 323 | 20240408 | 141100 | 53824868300 | 167600 | 167800 | 167800 | 167500 | 332 |
| 324 | 20240408 | 141000 | 53769203600 | 167800 | 167900 | 167900 | 167700 | 116 |
| 325 | 20240408 | 140900 | 53749740500 | 167800 | 167400 | 167800 | 167100 | 482 |
| 326 | 20240408 | 140800 | 53669010300 | 167500 | 167700 | 167800 | 167400 | 290 |
| 327 | 20240408 | 140700 | 53620395000 | 167700 | 167800 | 167800 | 167500 | 138 |
| 328 | 20240408 | 140600 | 53597257000 | 167800 | 167800 | 167900 | 167700 | 181 |
| 329 | 20240408 | 140500 | 53566886800 | 167800 | 167700 | 167900 | 167700 | 183 |
| 330 | 20240408 | 140400 | 53536187400 | 167800 | 167600 | 167800 | 167600 | 348 |
| 331 | 20240408 | 140300 | 53477829300 | 167700 | 167700 | 167800 | 167600 | 146 |
| 332 | 20240408 | 140200 | 53453346700 | 167600 | 167600 | 167800 | 167500 | 290 |
| 333 | 20240408 | 140100 | 53404732100 | 167700 | 167400 | 167700 | 167400 | 298 |
| 334 | 20240408 | 140000 | 53354803600 | 167400 | 167300 | 167400 | 167100 | 851 |
| 335 | 20240408 | 135900 | 53212409200 | 167400 | 167300 | 167400 | 167200 | 261 |
| 336 | 20240408 | 135800 | 53168743000 | 167300 | 167200 | 167400 | 167000 | 655 |
| 337 | 20240408 | 135700 | 53059269900 | 167200 | 167000 | 167200 | 166800 | 872 |
| 338 | 20240408 | 135600 | 52913659200 | 167100 | 167000 | 167300 | 166900 | 205 |
| 339 | 20240408 | 135500 | 52879415200 | 167000 | 167300 | 167400 | 166800 | 646 |
| 340 | 20240408 | 135400 | 52771524100 | 167300 | 167300 | 167400 | 167100 | 434 |
| 341 | 20240408 | 135300 | 52698929500 | 167300 | 167500 | 167500 | 167200 | 89 |
| 342 | 20240408 | 135200 | 52684034300 | 167400 | 167400 | 167500 | 167300 | 226 |
| 343 | 20240408 | 135100 | 52646206300 | 167400 | 167200 | 167400 | 167100 | 956 |
| 344 | 20240408 | 135000 | 52486348400 | 167300 | 167900 | 167900 | 167300 | 652 |
| 345 | 20240408 | 134900 | 52377138700 | 167900 | 167700 | 167900 | 167600 | 211 |
| 346 | 20240408 | 134800 | 52341741300 | 167700 | 167600 | 167800 | 167400 | 702 |
| 347 | 20240408 | 134700 | 52224089100 | 167400 | 167600 | 167600 | 167200 | 806 |
| 348 | 20240408 | 134600 | 52089243400 | 167500 | 167700 | 167700 | 167400 | 288 |
| 349 | 20240408 | 134500 | 52040997100 | 167700 | 167900 | 167900 | 167500 | 437 |
| 350 | 20240408 | 134400 | 51967725700 | 167900 | 168200 | 168200 | 167700 | 359 |
| 351 | 20240408 | 134300 | 51907432400 | 168200 | 168600 | 168600 | 167900 | 1144 |
| 352 | 20240408 | 134200 | 51714927900 | 168600 | 168900 | 168900 | 168500 | 438 |
| 353 | 20240408 | 134100 | 51641059600 | 168900 | 169100 | 169100 | 168300 | 1119 |
| 354 | 20240408 | 134000 | 51452162800 | 169000 | 169300 | 169400 | 169000 | 1182 |
| 355 | 20240408 | 133900 | 51252197900 | 169200 | 169300 | 169400 | 169100 | 1184 |
| 356 | 20240408 | 133800 | 51051794800 | 169300 | 168400 | 169300 | 168400 | 2403 |
| 357 | 20240408 | 133700 | 50645917800 | 168300 | 168500 | 168600 | 168200 | 427 |
| 358 | 20240408 | 133600 | 50574000300 | 168500 | 168500 | 168500 | 168200 | 1174 |
| 359 | 20240408 | 133500 | 50376322100 | 168500 | 168300 | 168500 | 168200 | 585 |
| 360 | 20240408 | 133400 | 50277818600 | 168400 | 168700 | 168700 | 168300 | 821 |
| 361 | 20240408 | 133300 | 50139456700 | 168700 | 168400 | 168700 | 168200 | 842 |
| 362 | 20240408 | 133200 | 49997608200 | 168400 | 167300 | 168400 | 167300 | 2121 |
| 363 | 20240408 | 133100 | 49641878200 | 167200 | 167100 | 167300 | 167000 | 320 |
| 364 | 20240408 | 133000 | 49588379600 | 167100 | 167000 | 167200 | 166800 | 1340 |
| 365 | 20240408 | 132900 | 49364542300 | 167000 | 167000 | 167000 | 166900 | 636 |
| 366 | 20240408 | 132800 | 49258362800 | 167000 | 167100 | 167200 | 166900 | 865 |
| 367 | 20240408 | 132700 | 49113880400 | 167100 | 167200 | 167200 | 167000 | 259 |
| 368 | 20240408 | 132600 | 49070611700 | 167100 | 167400 | 167400 | 167000 | 556 |
| 369 | 20240408 | 132500 | 48977648800 | 167300 | 167100 | 167400 | 166900 | 1365 |
| 370 | 20240408 | 132400 | 48749619400 | 167100 | 167500 | 167500 | 166800 | 1401 |
| 371 | 20240408 | 132300 | 48515555600 | 167400 | 167500 | 167700 | 167400 | 975 |
| 372 | 20240408 | 132200 | 48352152900 | 167500 | 167700 | 167700 | 167100 | 2100 |
| 373 | 20240408 | 132100 | 48000608000 | 167700 | 167800 | 167900 | 167400 | 458 |
| 374 | 20240408 | 132000 | 47923819000 | 167800 | 168000 | 168000 | 167500 | 527 |
| 375 | 20240408 | 131900 | 47835404900 | 167900 | 167500 | 167900 | 167400 | 1138 |
| 376 | 20240408 | 131800 | 47644692800 | 167600 | 167800 | 167900 | 167500 | 949 |
| 377 | 20240408 | 131700 | 47485545000 | 167800 | 168200 | 168400 | 167500 | 1243 |
| 378 | 20240408 | 131600 | 47276803200 | 168300 | 169000 | 169000 | 167900 | 1715 |
| 379 | 20240408 | 131500 | 46987785200 | 169000 | 168500 | 169000 | 168500 | 2169 |
| 380 | 20240408 | 131400 | 46621461400 | 168500 | 168800 | 169200 | 168200 | 2706 |
| 381 | 20240408 | 131300 | 46165119300 | 168800 | 168800 | 169200 | 168200 | 2485 |
| 382 | 20240408 | 131200 | 45745368700 | 168500 | 167900 | 168900 | 167800 | 6259 |
| 383 | 20240408 | 131100 | 44691292200 | 167900 | 167800 | 167900 | 167500 | 1627 |
| 384 | 20240408 | 131000 | 44418385300 | 167800 | 167200 | 167800 | 167100 | 2528 |
| 385 | 20240408 | 130900 | 43994879400 | 167200 | 167500 | 167800 | 167100 | 2542 |
| 386 | 20240408 | 130800 | 43569088300 | 167300 | 167100 | 167700 | 167000 | 2299 |
| 387 | 20240408 | 130700 | 43184085200 | 167100 | 167200 | 167300 | 166600 | 2004 |
| 388 | 20240408 | 130600 | 42849377300 | 167100 | 167100 | 167200 | 166800 | 1584 |
| 389 | 20240408 | 130500 | 42584833000 | 167000 | 167200 | 167500 | 166800 | 2567 |
| 390 | 20240408 | 130400 | 42155908900 | 167300 | 165500 | 167500 | 165500 | 6632 |
| 391 | 20240408 | 130300 | 41052237100 | 165400 | 165000 | 165500 | 164900 | 2667 |
| 392 | 20240408 | 130200 | 40611981500 | 164900 | 164900 | 165000 | 164800 | 1508 |
| 393 | 20240408 | 130100 | 40363300800 | 165000 | 164500 | 165200 | 164500 | 4509 |
| 394 | 20240408 | 130000 | 39619835800 | 164600 | 164400 | 164600 | 164200 | 984 |
| 395 | 20240408 | 125900 | 39458019600 | 164400 | 164700 | 164800 | 164400 | 252 |
| 396 | 20240408 | 125800 | 39416550400 | 164700 | 164500 | 164900 | 164400 | 1509 |
| 397 | 20240408 | 125700 | 39168102000 | 164500 | 164500 | 164600 | 164400 | 1548 |
| 398 | 20240408 | 125600 | 38913374800 | 164500 | 164900 | 165000 | 164500 | 718 |
| 399 | 20240408 | 125500 | 38795098200 | 164900 | 164700 | 164900 | 164600 | 1191 |
| 400 | 20240408 | 125400 | 38598801700 | 164700 | 164500 | 164900 | 164400 | 819 |
| 401 | 20240408 | 125300 | 38463965600 | 164500 | 164600 | 164900 | 164500 | 1053 |
| 402 | 20240408 | 125200 | 38290474500 | 164700 | 164500 | 165000 | 164500 | 1882 |
| 403 | 20240408 | 125100 | 37980425500 | 164500 | 164000 | 164500 | 163900 | 758 |
| 404 | 20240408 | 125000 | 37855977900 | 163900 | 163300 | 163900 | 163300 | 949 |
| 405 | 20240408 | 124900 | 37700745600 | 163300 | 163100 | 163300 | 163000 | 121 |
| 406 | 20240408 | 124800 | 37681010000 | 163000 | 163000 | 163300 | 163000 | 333 |
| 407 | 20240408 | 124700 | 37626686100 | 163000 | 163100 | 163200 | 163000 | 179 |
| 408 | 20240408 | 124600 | 37597491200 | 163100 | 163100 | 163200 | 163100 | 92 |
| 409 | 20240408 | 124500 | 37582484200 | 163100 | 163000 | 163100 | 162900 | 220 |
| 410 | 20240408 | 124400 | 37546626200 | 162900 | 163000 | 163000 | 162900 | 79 |
| 411 | 20240408 | 124300 | 37533756800 | 162900 | 163200 | 163300 | 162800 | 375 |
| 412 | 20240408 | 124200 | 37472596800 | 163200 | 163300 | 163300 | 163200 | 297 |
| 413 | 20240408 | 124100 | 37424119200 | 163200 | 163000 | 163300 | 162800 | 246 |
| 414 | 20240408 | 124000 | 37383995700 | 163000 | 162900 | 163000 | 162800 | 268 |
| 415 | 20240408 | 123900 | 37340323300 | 162900 | 162700 | 162900 | 162700 | 321 |
| 416 | 20240408 | 123800 | 37288065600 | 162600 | 162500 | 162700 | 162400 | 270 |
| 417 | 20240408 | 123700 | 37244165100 | 162500 | 162500 | 162500 | 162300 | 602 |
| 418 | 20240408 | 123600 | 37146395500 | 162500 | 162700 | 162700 | 162500 | 474 |
| 419 | 20240408 | 123500 | 37069327800 | 162700 | 162700 | 162700 | 162600 | 181 |
| 420 | 20240408 | 123400 | 37039893300 | 162700 | 162600 | 162700 | 162500 | 369 |
| 421 | 20240408 | 123300 | 36979910300 | 162600 | 162600 | 162600 | 162500 | 268 |
| 422 | 20240408 | 123200 | 36936338200 | 162600 | 162800 | 162800 | 162600 | 217 |
| 423 | 20240408 | 123100 | 36901027600 | 162800 | 162800 | 162900 | 162800 | 130 |
| 424 | 20240408 | 123000 | 36879861600 | 162800 | 162800 | 162900 | 162800 | 175 |
| 425 | 20240408 | 122900 | 36851371200 | 162900 | 163000 | 163000 | 162900 | 263 |
| 426 | 20240408 | 122800 | 36808522100 | 163100 | 163000 | 163100 | 162900 | 178 |
| 427 | 20240408 | 122700 | 36779511200 | 162900 | 163200 | 163200 | 162900 | 350 |
| 428 | 20240408 | 122600 | 36722470700 | 163100 | 162900 | 163200 | 162800 | 531 |
| 429 | 20240408 | 122500 | 36635958100 | 162900 | 163000 | 163100 | 162900 | 283 |
| 430 | 20240408 | 122400 | 36589846600 | 163000 | 163100 | 163200 | 163000 | 424 |
| 431 | 20240408 | 122300 | 36520703300 | 163200 | 163200 | 163300 | 163100 | 137 |
| 432 | 20240408 | 122200 | 36498346700 | 163200 | 163400 | 163500 | 163200 | 385 |
| 433 | 20240408 | 122100 | 36435451700 | 163400 | 163500 | 163600 | 163400 | 227 |
| 434 | 20240408 | 122000 | 36398342900 | 163500 | 163600 | 163600 | 163400 | 90 |
| 435 | 20240408 | 121900 | 36383630400 | 163500 | 163500 | 163600 | 163500 | 288 |
| 436 | 20240408 | 121800 | 36336525600 | 163600 | 163800 | 163900 | 163600 | 506 |
| 437 | 20240408 | 121700 | 36253698400 | 163900 | 164100 | 164100 | 163800 | 249 |
| 438 | 20240408 | 121600 | 36212870700 | 164100 | 164300 | 164300 | 164100 | 325 |
| 439 | 20240408 | 121500 | 36159491700 | 164300 | 164400 | 164500 | 164300 | 161 |
| 440 | 20240408 | 121400 | 36133023900 | 164400 | 164200 | 164500 | 164200 | 611 |
| 441 | 20240408 | 121300 | 36032606500 | 164300 | 164200 | 164300 | 164100 | 259 |
| 442 | 20240408 | 121200 | 35990063900 | 164100 | 164300 | 164300 | 164100 | 194 |
| 443 | 20240408 | 121100 | 35958207100 | 164300 | 164300 | 164400 | 164300 | 142 |
| 444 | 20240408 | 121000 | 35934874400 | 164300 | 164300 | 164400 | 164300 | 153 |
| 445 | 20240408 | 120900 | 35909736100 | 164300 | 164400 | 164400 | 164200 | 329 |
| 446 | 20240408 | 120800 | 35855679000 | 164400 | 164400 | 164400 | 164100 | 345 |
| 447 | 20240408 | 120700 | 35798986900 | 164400 | 164400 | 164400 | 164200 | 259 |
| 448 | 20240408 | 120600 | 35756412400 | 164400 | 164300 | 164500 | 164300 | 671 |
| 449 | 20240408 | 120500 | 35646108000 | 164300 | 164000 | 164400 | 163800 | 710 |
| 450 | 20240408 | 120400 | 35529516300 | 164100 | 164300 | 164400 | 164100 | 127 |
| 451 | 20240408 | 120300 | 35508659700 | 164200 | 164200 | 164300 | 164200 | 207 |
| 452 | 20240408 | 120200 | 35474658100 | 164300 | 163900 | 164300 | 163800 | 357 |
| 453 | 20240408 | 120100 | 35416084100 | 163800 | 163600 | 163800 | 163500 | 156 |
| 454 | 20240408 | 120000 | 35390554600 | 163600 | 163500 | 163700 | 163500 | 103 |
| 455 | 20240408 | 115900 | 35373712300 | 163500 | 163400 | 163700 | 163400 | 356 |
| 456 | 20240408 | 115800 | 35315490800 | 163600 | 163800 | 163800 | 163300 | 1208 |
| 457 | 20240408 | 115700 | 35117844700 | 163800 | 163800 | 164100 | 163800 | 290 |
| 458 | 20240408 | 115600 | 35070312300 | 163800 | 164300 | 164300 | 163800 | 698 |
| 459 | 20240408 | 115500 | 34955791300 | 164300 | 164300 | 164500 | 164200 | 700 |
| 460 | 20240408 | 115400 | 34840783700 | 164200 | 164400 | 164500 | 164200 | 686 |
| 461 | 20240408 | 115300 | 34728029500 | 164500 | 164100 | 164500 | 164100 | 609 |
| 462 | 20240408 | 115200 | 34627950500 | 164200 | 164000 | 164300 | 164000 | 502 |
| 463 | 20240408 | 115100 | 34545553600 | 164000 | 164000 | 164200 | 163900 | 414 |
| 464 | 20240408 | 115000 | 34477629600 | 164000 | 164000 | 164300 | 163900 | 363 |
| 465 | 20240408 | 114900 | 34418079700 | 164000 | 164300 | 164300 | 163900 | 564 |
| 466 | 20240408 | 114800 | 34325565500 | 164100 | 164100 | 164500 | 164000 | 1221 |
| 467 | 20240408 | 114700 | 34125051800 | 164200 | 163800 | 164200 | 163800 | 1389 |
| 468 | 20240408 | 114600 | 33897270400 | 163900 | 163600 | 163900 | 163500 | 1184 |
| 469 | 20240408 | 114500 | 33703463700 | 163600 | 163300 | 163600 | 163300 | 849 |
| 470 | 20240408 | 114400 | 33564679600 | 163400 | 163200 | 163400 | 163100 | 1092 |
| 471 | 20240408 | 114300 | 33386312400 | 163200 | 163300 | 163300 | 163200 | 249 |
| 472 | 20240408 | 114200 | 33345665300 | 163300 | 163100 | 163300 | 163000 | 732 |
| 473 | 20240408 | 114100 | 33226228000 | 163100 | 162800 | 163100 | 162600 | 861 |
| 474 | 20240408 | 114000 | 33086023900 | 162800 | 162800 | 162800 | 162500 | 200 |
| 475 | 20240408 | 113900 | 33053487200 | 162500 | 162800 | 163100 | 162500 | 1033 |
| 476 | 20240408 | 113800 | 32885193100 | 162900 | 162800 | 163000 | 162400 | 568 |
| 477 | 20240408 | 113700 | 32792727000 | 162500 | 162400 | 162800 | 162400 | 508 |
| 478 | 20240408 | 113600 | 32710075800 | 162500 | 162600 | 162800 | 162300 | 756 |
| 479 | 20240408 | 113500 | 32587134700 | 162600 | 162200 | 162800 | 162100 | 923 |
| 480 | 20240408 | 113400 | 32437222500 | 162400 | 162100 | 162400 | 161900 | 508 |
| 481 | 20240408 | 113300 | 32354878300 | 162000 | 162600 | 163000 | 162000 | 731 |
| 482 | 20240408 | 113200 | 32236150700 | 162500 | 163300 | 163300 | 162400 | 1341 |
| 483 | 20240408 | 113100 | 32017771200 | 163200 | 163000 | 163400 | 162900 | 762 |
| 484 | 20240408 | 113000 | 31893475400 | 163000 | 162800 | 163000 | 162600 | 575 |
| 485 | 20240408 | 112900 | 31799860900 | 162700 | 162400 | 162800 | 162300 | 749 |
| 486 | 20240408 | 112800 | 31678145300 | 162300 | 161800 | 162400 | 161800 | 924 |
| 487 | 20240408 | 112700 | 31528405700 | 161800 | 161800 | 161800 | 161500 | 289 |
| 488 | 20240408 | 112600 | 31481695700 | 161800 | 161300 | 161800 | 161200 | 653 |
| 489 | 20240408 | 112500 | 31376246900 | 161300 | 161700 | 161700 | 161300 | 306 |
| 490 | 20240408 | 112400 | 31326813200 | 161800 | 161600 | 161800 | 161500 | 320 |
| 491 | 20240408 | 112300 | 31275090200 | 161600 | 161800 | 161800 | 161500 | 235 |
| 492 | 20240408 | 112200 | 31237116400 | 161800 | 161500 | 161900 | 161500 | 714 |
| 493 | 20240408 | 112100 | 31121738200 | 161400 | 161300 | 161600 | 161200 | 304 |
| 494 | 20240408 | 112000 | 31072671100 | 161300 | 160900 | 161300 | 160500 | 516 |
| 495 | 20240408 | 111900 | 30989590100 | 161000 | 161000 | 161000 | 160500 | 640 |
| 496 | 20240408 | 111800 | 30886710700 | 161000 | 161000 | 161000 | 160800 | 1314 |
| 497 | 20240408 | 111700 | 30675232200 | 161000 | 161100 | 161200 | 161000 | 470 |
| 498 | 20240408 | 111600 | 30599538000 | 161100 | 161100 | 161200 | 161100 | 125 |
| 499 | 20240408 | 111500 | 30579398700 | 161100 | 161500 | 161600 | 161100 | 464 |
| 500 | 20240408 | 111400 | 30504563800 | 161600 | 161700 | 161700 | 161500 | 232 |
| 501 | 20240408 | 111300 | 30467080800 | 161600 | 161800 | 161800 | 161600 | 207 |
| 502 | 20240408 | 111200 | 30433602100 | 161800 | 161700 | 161900 | 161600 | 271 |
| 503 | 20240408 | 111100 | 30389770400 | 161600 | 161500 | 161600 | 161300 | 283 |
| 504 | 20240408 | 111000 | 30344071200 | 161600 | 161200 | 161700 | 161200 | 824 |
| 505 | 20240408 | 110900 | 30210954700 | 161300 | 161100 | 161300 | 161100 | 252 |
| 506 | 20240408 | 110800 | 30170345800 | 161100 | 161300 | 161300 | 161100 | 255 |
| 507 | 20240408 | 110700 | 30129236400 | 161200 | 161300 | 161400 | 161200 | 101 |
| 508 | 20240408 | 110600 | 30112947600 | 161400 | 161100 | 161600 | 161100 | 414 |
| 509 | 20240408 | 110500 | 30046109800 | 161200 | 161100 | 161200 | 161000 | 225 |
| 510 | 20240408 | 110400 | 30009847100 | 161000 | 160900 | 161200 | 160800 | 542 |
| 511 | 20240408 | 110300 | 29922594700 | 161000 | 160900 | 161000 | 160900 | 289 |
| 512 | 20240408 | 110200 | 29876073300 | 160900 | 160400 | 161000 | 160300 | 409 |
| 513 | 20240408 | 110100 | 29810346700 | 160400 | 160700 | 160700 | 160400 | 155 |
| 514 | 20240408 | 110000 | 29785463600 | 160500 | 160400 | 160600 | 160300 | 161 |
| 515 | 20240408 | 105900 | 29759629100 | 160400 | 160300 | 160500 | 160300 | 195 |
| 516 | 20240408 | 105800 | 29728350500 | 160300 | 160400 | 160600 | 160200 | 221 |
| 517 | 20240408 | 105700 | 29692891100 | 160400 | 160200 | 160400 | 160200 | 301 |
| 518 | 20240408 | 105600 | 29644645600 | 160300 | 160100 | 160600 | 160100 | 499 |
| 519 | 20240408 | 105500 | 29564630000 | 160100 | 159600 | 160200 | 159600 | 882 |
| 520 | 20240408 | 105400 | 29423597200 | 159700 | 159600 | 159700 | 159600 | 390 |
| 521 | 20240408 | 105300 | 29361336300 | 159600 | 159800 | 159800 | 159600 | 386 |
| 522 | 20240408 | 105200 | 29299675000 | 159800 | 159900 | 160000 | 159800 | 356 |
| 523 | 20240408 | 105100 | 29242755800 | 159900 | 160000 | 160000 | 159900 | 418 |
| 524 | 20240408 | 105000 | 29175897300 | 160000 | 160000 | 160100 | 160000 | 529 |
| 525 | 20240408 | 104900 | 29091255900 | 160100 | 160200 | 160300 | 160100 | 897 |
| 526 | 20240408 | 104800 | 28947616900 | 160200 | 160500 | 160500 | 160200 | 448 |
| 527 | 20240408 | 104700 | 28875802200 | 160500 | 160800 | 160900 | 160500 | 2339 |
| 528 | 20240408 | 104600 | 28500158700 | 160800 | 160800 | 160900 | 160800 | 136 |
| 529 | 20240408 | 104500 | 28478289100 | 160800 | 160900 | 161000 | 160800 | 223 |
| 530 | 20240408 | 104400 | 28442411000 | 160900 | 160900 | 161100 | 160900 | 143 |
| 531 | 20240408 | 104300 | 28419394500 | 160800 | 161000 | 161200 | 160700 | 620 |
| 532 | 20240408 | 104200 | 28319612600 | 161000 | 161100 | 161200 | 160700 | 167 |
| 533 | 20240408 | 104100 | 28292736400 | 161100 | 160700 | 161100 | 160600 | 862 |
| 534 | 20240408 | 104000 | 28154087500 | 160700 | 160700 | 160800 | 160600 | 487 |
| 535 | 20240408 | 103900 | 28075831300 | 160700 | 160700 | 160800 | 160600 | 805 |
| 536 | 20240408 | 103800 | 27946493800 | 160800 | 160900 | 161000 | 160700 | 732 |
| 537 | 20240408 | 103700 | 27828716400 | 160900 | 161100 | 161100 | 160900 | 983 |
| 538 | 20240408 | 103600 | 27670441700 | 161200 | 161100 | 161200 | 161100 | 372 |
| 539 | 20240408 | 103500 | 27610509300 | 161100 | 161100 | 161300 | 161100 | 459 |
| 540 | 20240408 | 103400 | 27536527800 | 161100 | 161400 | 161500 | 161100 | 539 |
| 541 | 20240408 | 103300 | 27449601000 | 161400 | 161900 | 161900 | 161400 | 563 |
| 542 | 20240408 | 103200 | 27358606500 | 161900 | 161900 | 162000 | 161800 | 134 |
| 543 | 20240408 | 103100 | 27336911700 | 161900 | 161700 | 161900 | 161700 | 285 |
| 544 | 20240408 | 103000 | 27290795900 | 161800 | 161700 | 161900 | 161600 | 554 |
| 545 | 20240408 | 102900 | 27201190600 | 161800 | 161600 | 161800 | 161600 | 261 |
| 546 | 20240408 | 102800 | 27158985700 | 161600 | 161500 | 161900 | 161500 | 393 |
| 547 | 20240408 | 102700 | 27095464100 | 161500 | 161400 | 161600 | 161400 | 297 |
| 548 | 20240408 | 102600 | 27047504900 | 161400 | 161500 | 161900 | 161300 | 690 |
| 549 | 20240408 | 102500 | 26936083700 | 161400 | 161500 | 161800 | 161300 | 903 |
| 550 | 20240408 | 102400 | 26790204300 | 161500 | 161700 | 161900 | 161400 | 949 |
| 551 | 20240408 | 102300 | 26636759700 | 161800 | 162600 | 162600 | 161600 | 1325 |
| 552 | 20240408 | 102200 | 26421902100 | 162600 | 162900 | 163100 | 162500 | 406 |
| 553 | 20240408 | 102100 | 26355854300 | 162900 | 163200 | 163500 | 162800 | 1594 |
| 554 | 20240408 | 102000 | 26095599800 | 163200 | 163000 | 163300 | 163000 | 660 |
| 555 | 20240408 | 101900 | 25987902900 | 162900 | 163000 | 163100 | 162700 | 627 |
| 556 | 20240408 | 101800 | 25885827900 | 163000 | 162700 | 163000 | 162700 | 715 |
| 557 | 20240408 | 101700 | 25769490500 | 162700 | 163200 | 163300 | 162500 | 574 |
| 558 | 20240408 | 101600 | 25676020400 | 163200 | 163000 | 163300 | 163000 | 1593 |
| 559 | 20240408 | 101500 | 25416151100 | 163100 | 163100 | 163100 | 163000 | 347 |
| 560 | 20240408 | 101400 | 25359571700 | 163100 | 162500 | 163200 | 162300 | 1598 |
| 561 | 20240408 | 101300 | 25099391600 | 162300 | 162600 | 162600 | 162200 | 714 |
| 562 | 20240408 | 101200 | 24983435400 | 162700 | 162300 | 162700 | 162300 | 929 |
| 563 | 20240408 | 101100 | 24832527200 | 162300 | 162400 | 162800 | 162300 | 2386 |
| 564 | 20240408 | 101000 | 24444810900 | 162300 | 161900 | 162400 | 161900 | 1555 |
| 565 | 20240408 | 100900 | 24192608400 | 161900 | 161700 | 162100 | 161700 | 1108 |
| 566 | 20240408 | 100800 | 24013209800 | 161700 | 161800 | 162000 | 161500 | 530 |
| 567 | 20240408 | 100700 | 23927515200 | 161900 | 161900 | 161900 | 161800 | 1305 |
| 568 | 20240408 | 100600 | 23716313100 | 161800 | 161900 | 162000 | 161600 | 1149 |
| 569 | 20240408 | 100500 | 23530489600 | 161900 | 161700 | 162000 | 161400 | 703 |
| 570 | 20240408 | 100400 | 23416778900 | 161700 | 161900 | 161900 | 161500 | 1306 |
| 571 | 20240408 | 100300 | 23205526600 | 161800 | 161600 | 161900 | 161500 | 1054 |
| 572 | 20240408 | 100200 | 23035014100 | 161500 | 161600 | 161700 | 161400 | 856 |
| 573 | 20240408 | 100100 | 22896729900 | 161600 | 160800 | 161800 | 160800 | 4146 |
| 574 | 20240408 | 100000 | 22227725200 | 160800 | 160500 | 161000 | 160500 | 1038 |
| 575 | 20240408 | 095900 | 22060848800 | 160600 | 160300 | 160800 | 160300 | 1337 |
| 576 | 20240408 | 095800 | 21846179000 | 160200 | 160300 | 160500 | 160000 | 938 |
| 577 | 20240408 | 095700 | 21695926200 | 160200 | 159900 | 160200 | 159700 | 856 |
| 578 | 20240408 | 095600 | 21558994800 | 159900 | 159900 | 160000 | 159600 | 1306 |
| 579 | 20240408 | 095500 | 21350313700 | 160000 | 159700 | 160100 | 159700 | 1554 |
| 580 | 20240408 | 095400 | 21101802100 | 159700 | 159500 | 159900 | 159500 | 1199 |
| 581 | 20240408 | 095300 | 20910317600 | 159600 | 159400 | 159800 | 159300 | 1752 |
| 582 | 20240408 | 095200 | 20630696000 | 159400 | 159100 | 159500 | 159100 | 666 |
| 583 | 20240408 | 095100 | 20524589400 | 159200 | 158800 | 159300 | 158700 | 858 |
| 584 | 20240408 | 095000 | 20388079500 | 158800 | 158300 | 158900 | 158300 | 948 |
| 585 | 20240408 | 094900 | 20237677000 | 158300 | 158300 | 158500 | 158100 | 1725 |
| 586 | 20240408 | 094800 | 19964647300 | 158200 | 158000 | 158400 | 157800 | 1278 |
| 587 | 20240408 | 094700 | 19762494100 | 158200 | 157800 | 158300 | 157700 | 1655 |
| 588 | 20240408 | 094600 | 19501158300 | 157800 | 157800 | 157900 | 157700 | 999 |
| 589 | 20240408 | 094500 | 19343488900 | 157800 | 158000 | 158200 | 157800 | 2714 |
| 590 | 20240408 | 094400 | 18914863700 | 158000 | 158100 | 158300 | 158000 | 1182 |
| 591 | 20240408 | 094300 | 18727949200 | 158200 | 158500 | 158600 | 158100 | 3362 |
| 592 | 20240408 | 094200 | 18195384400 | 158600 | 158300 | 158600 | 158300 | 1281 |
| 593 | 20240408 | 094100 | 17992327700 | 158200 | 158500 | 158600 | 158000 | 7601 |
| 594 | 20240408 | 094000 | 16790357500 | 158600 | 158500 | 158800 | 158500 | 2149 |
| 595 | 20240408 | 093900 | 16449608900 | 158500 | 158600 | 158900 | 158500 | 1102 |
| 596 | 20240408 | 093800 | 16274799700 | 158500 | 158900 | 159000 | 158500 | 1629 |
| 597 | 20240408 | 093700 | 16016207400 | 158900 | 158900 | 159000 | 158700 | 936 |
| 598 | 20240408 | 093600 | 15867485400 | 159000 | 159000 | 159100 | 158900 | 751 |
| 599 | 20240408 | 093500 | 15748093300 | 159000 | 159400 | 159400 | 159000 | 1986 |
| 600 | 20240408 | 093400 | 15431989400 | 159100 | 159100 | 159500 | 159000 | 975 |
| 601 | 20240408 | 093300 | 15276763300 | 159100 | 159100 | 159500 | 159000 | 1596 |
| 602 | 20240408 | 093200 | 15022893900 | 159100 | 159100 | 159200 | 158500 | 5362 |
| 603 | 20240408 | 093100 | 14171712400 | 159100 | 159200 | 159500 | 159000 | 1217 |
| 604 | 20240408 | 093000 | 13978106500 | 159500 | 159700 | 159900 | 159200 | 1729 |
| 605 | 20240408 | 092900 | 13702370300 | 159700 | 159600 | 159700 | 159400 | 676 |
| 606 | 20240408 | 092800 | 13594487400 | 159600 | 159400 | 159700 | 159300 | 1141 |
| 607 | 20240408 | 092700 | 13412483500 | 159400 | 159200 | 159400 | 159100 | 1379 |
| 608 | 20240408 | 092600 | 13192879300 | 159300 | 158900 | 159300 | 158700 | 1615 |
| 609 | 20240408 | 092500 | 12936099700 | 158900 | 159000 | 159100 | 158700 | 1805 |
| 610 | 20240408 | 092400 | 12649310700 | 159000 | 159200 | 159200 | 158900 | 2091 |
| 611 | 20240408 | 092300 | 12316796000 | 159300 | 159000 | 159300 | 158800 | 2698 |
| 612 | 20240408 | 092200 | 11887833700 | 159000 | 159000 | 159100 | 158600 | 7815 |
| 613 | 20240408 | 092100 | 10646163900 | 159100 | 159200 | 159400 | 159000 | 2035 |
| 614 | 20240408 | 092000 | 10322225800 | 159500 | 159200 | 159500 | 159100 | 4659 |
| 615 | 20240408 | 091900 | 9580356600 | 159300 | 159400 | 159500 | 159200 | 2774 |
| 616 | 20240408 | 091800 | 9138536100 | 159400 | 160000 | 160000 | 159200 | 2723 |
| 617 | 20240408 | 091700 | 8703997200 | 160000 | 160200 | 160300 | 159800 | 7144 |
| 618 | 20240408 | 091600 | 7560800400 | 160300 | 160600 | 160600 | 160200 | 2374 |
| 619 | 20240408 | 091500 | 7180055500 | 160600 | 160500 | 160600 | 160300 | 1582 |
| 620 | 20240408 | 091400 | 6926136400 | 160600 | 160700 | 160700 | 160500 | 1722 |
| 621 | 20240408 | 091300 | 6649661200 | 160700 | 161000 | 161000 | 160500 | 976 |
| 622 | 20240408 | 091200 | 6492904300 | 160900 | 160300 | 160900 | 160200 | 2087 |
| 623 | 20240408 | 091100 | 6158073100 | 160300 | 160700 | 160700 | 160200 | 1058 |
| 624 | 20240408 | 091000 | 5988377600 | 160700 | 160600 | 160900 | 160300 | 2308 |
| 625 | 20240408 | 090900 | 5617573400 | 160600 | 160500 | 160900 | 160300 | 1790 |
| 626 | 20240408 | 090800 | 5330222500 | 160500 | 161300 | 161300 | 160300 | 1464 |
| 627 | 20240408 | 090700 | 5095089100 | 161300 | 161400 | 161500 | 160500 | 1273 |
| 628 | 20240408 | 090600 | 4890037500 | 161400 | 160600 | 161500 | 160400 | 2517 |
| 629 | 20240408 | 090500 | 4485193600 | 160500 | 161300 | 161300 | 160100 | 2624 |
| 630 | 20240408 | 090400 | 4063911600 | 160800 | 160600 | 161300 | 159000 | 7835 |
| 631 | 20240408 | 090300 | 2807961300 | 160600 | 162500 | 162500 | 160600 | 7605 |
| 632 | 20240408 | 090200 | 1578795700 | 162200 | 163000 | 163200 | 162200 | 2804 |
| 633 | 20240408 | 090100 | 1122959000 | 163000 | 164500 | 164500 | 162600 | 3468 |
| 634 | 20240408 | 090000 | 556421800 | 165000 | 163600 | 166000 | 163600 | 3320 |