34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 192900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 3 | 20240409 | 192800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20240409 | 192700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20240409 | 192600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20240409 | 192500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20240409 | 192400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20240409 | 192300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20240409 | 192200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20240409 | 192100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20240409 | 192000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20240409 | 191900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20240409 | 191800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20240409 | 191700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20240409 | 191600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20240409 | 191500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20240409 | 191400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20240409 | 191300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20240409 | 191200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20240409 | 191100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20240409 | 191000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20240409 | 190900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20240409 | 190800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20240409 | 190700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20240409 | 190600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20240409 | 190500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20240409 | 190400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20240409 | 190300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20240409 | 190200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20240409 | 190100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20240409 | 190000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20240409 | 185900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 33 | 20240409 | 185800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20240409 | 185700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20240409 | 185600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20240409 | 185500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20240409 | 185400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20240409 | 185300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20240409 | 185200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20240409 | 185100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20240409 | 185000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20240409 | 184900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20240409 | 184800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20240409 | 184700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20240409 | 184600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20240409 | 184500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20240409 | 184400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20240409 | 184300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20240409 | 184200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20240409 | 184100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20240409 | 184000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20240409 | 183900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20240409 | 183800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20240409 | 183700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20240409 | 183600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20240409 | 183500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20240409 | 183400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20240409 | 183300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20240409 | 183200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20240409 | 183100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20240409 | 183000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20240409 | 182900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 63 | 20240409 | 182800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20240409 | 182700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20240409 | 182600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20240409 | 182500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20240409 | 182400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20240409 | 182300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20240409 | 182200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20240409 | 182100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20240409 | 182000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20240409 | 181900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20240409 | 181800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20240409 | 181700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20240409 | 181600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20240409 | 181500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20240409 | 181400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20240409 | 181300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20240409 | 181200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20240409 | 181100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20240409 | 181000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20240409 | 180900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20240409 | 180800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20240409 | 180700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20240409 | 180600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20240409 | 180500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20240409 | 180400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20240409 | 180300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20240409 | 180200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20240409 | 180100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20240409 | 180000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20240409 | 175900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 93 | 20240409 | 175800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20240409 | 175700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20240409 | 175600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20240409 | 175500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20240409 | 175400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20240409 | 175300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20240409 | 175200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20240409 | 175100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20240409 | 175000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20240409 | 174900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20240409 | 174800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20240409 | 174700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20240409 | 174600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20240409 | 174500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20240409 | 174400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20240409 | 174300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20240409 | 174200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20240409 | 174100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20240409 | 174000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20240409 | 173900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20240409 | 173800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20240409 | 173700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20240409 | 173600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20240409 | 173500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20240409 | 173400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20240409 | 173300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20240409 | 173200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20240409 | 173100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20240409 | 173000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20240409 | 172900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 123 | 20240409 | 172800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20240409 | 172700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20240409 | 172600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20240409 | 172500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20240409 | 172400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20240409 | 172300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20240409 | 172200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20240409 | 172100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20240409 | 172000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20240409 | 171900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20240409 | 171800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20240409 | 171700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20240409 | 171600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20240409 | 171500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20240409 | 171400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20240409 | 171300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20240409 | 171200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20240409 | 171100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20240409 | 171000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20240409 | 170900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20240409 | 170800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20240409 | 170700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20240409 | 170600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20240409 | 170500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20240409 | 170400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20240409 | 170300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20240409 | 170200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20240409 | 170100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20240409 | 170000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20240409 | 165900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 153 | 20240409 | 165800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20240409 | 165700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20240409 | 165600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20240409 | 165500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20240409 | 165400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20240409 | 165300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20240409 | 165200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20240409 | 165100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20240409 | 165000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20240409 | 164900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20240409 | 164800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20240409 | 164700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20240409 | 164600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20240409 | 164500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20240409 | 164400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20240409 | 164300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20240409 | 164200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20240409 | 164100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20240409 | 164000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20240409 | 163900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20240409 | 163800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20240409 | 163700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20240409 | 163600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20240409 | 163500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20240409 | 163400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20240409 | 163300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20240409 | 163200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20240409 | 163100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20240409 | 163000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20240409 | 162900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 183 | 20240409 | 162800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20240409 | 162700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20240409 | 162600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20240409 | 162500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20240409 | 162400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20240409 | 162300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20240409 | 162200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20240409 | 162100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20240409 | 162000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20240409 | 161900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20240409 | 161800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20240409 | 161700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20240409 | 161600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20240409 | 161500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20240409 | 161400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20240409 | 161300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20240409 | 161200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20240409 | 161100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20240409 | 161000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20240409 | 160900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20240409 | 160800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20240409 | 160700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20240409 | 160600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20240409 | 160500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20240409 | 160400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20240409 | 160300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20240409 | 160200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20240409 | 160100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20240409 | 160000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20240409 | 155900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 213 | 20240409 | 155800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20240409 | 155700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 215 | 20240409 | 155600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 216 | 20240409 | 155500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 217 | 20240409 | 155400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 218 | 20240409 | 155300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 219 | 20240409 | 155200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 220 | 20240409 | 155100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 221 | 20240409 | 155000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 222 | 20240409 | 154900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 223 | 20240409 | 154800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 224 | 20240409 | 154700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 225 | 20240409 | 154600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 226 | 20240409 | 154500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 227 | 20240409 | 154400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 228 | 20240409 | 154300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 229 | 20240409 | 154200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 230 | 20240409 | 154100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 231 | 20240409 | 154000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 232 | 20240409 | 153900 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 233 | 20240409 | 153800 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 234 | 20240409 | 153700 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 235 | 20240409 | 153600 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 236 | 20240409 | 153500 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 237 | 20240409 | 153400 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 238 | 20240409 | 153300 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 239 | 20240409 | 153200 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 240 | 20240409 | 153100 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 241 | 20240409 | 153000 | 10620099800 | 35900 | 35900 | 35900 | 35900 | 2120 |
| 242 | 20240409 | 152900 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 243 | 20240409 | 152800 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 244 | 20240409 | 152700 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 245 | 20240409 | 152600 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 246 | 20240409 | 152500 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 247 | 20240409 | 152400 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 248 | 20240409 | 152300 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 249 | 20240409 | 152200 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 250 | 20240409 | 152100 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 251 | 20240409 | 152000 | 10543991800 | 35900 | 35900 | 35900 | 35900 | 0 |
| 252 | 20240409 | 151900 | 10543991800 | 35900 | 35900 | 35950 | 35900 | 211 |
| 253 | 20240409 | 151800 | 10536416350 | 35900 | 35900 | 36000 | 35900 | 904 |
| 254 | 20240409 | 151700 | 10503924100 | 35950 | 35900 | 35950 | 35900 | 192 |
| 255 | 20240409 | 151600 | 10497026700 | 35900 | 35900 | 35950 | 35850 | 682 |
| 256 | 20240409 | 151500 | 10472563850 | 35900 | 35950 | 36000 | 35900 | 2611 |
| 257 | 20240409 | 151400 | 10378796450 | 35950 | 36000 | 36000 | 35950 | 565 |
| 258 | 20240409 | 151300 | 10358482350 | 36000 | 35950 | 36000 | 35950 | 827 |
| 259 | 20240409 | 151200 | 10328750450 | 36000 | 35900 | 36000 | 35900 | 514 |
| 260 | 20240409 | 151100 | 10310256400 | 35950 | 36050 | 36050 | 35950 | 411 |
| 261 | 20240409 | 151000 | 10295465600 | 36050 | 36100 | 36100 | 36050 | 289 |
| 262 | 20240409 | 150900 | 10285045450 | 36100 | 36100 | 36200 | 36100 | 601 |
| 263 | 20240409 | 150800 | 10263338900 | 36200 | 36150 | 36200 | 36100 | 1001 |
| 264 | 20240409 | 150700 | 10227199100 | 36100 | 36100 | 36150 | 36100 | 366 |
| 265 | 20240409 | 150600 | 10213973400 | 36100 | 36100 | 36150 | 36100 | 1020 |
| 266 | 20240409 | 150500 | 10177149800 | 36100 | 36150 | 36150 | 36100 | 241 |
| 267 | 20240409 | 150400 | 10168448000 | 36150 | 36150 | 36200 | 36150 | 415 |
| 268 | 20240409 | 150300 | 10153444300 | 36200 | 36200 | 36200 | 36150 | 366 |
| 269 | 20240409 | 150200 | 10140199350 | 36200 | 36150 | 36200 | 36100 | 1415 |
| 270 | 20240409 | 150100 | 10089034850 | 36100 | 36100 | 36150 | 36100 | 266 |
| 271 | 20240409 | 150000 | 10079430100 | 36100 | 36100 | 36150 | 36050 | 486 |
| 272 | 20240409 | 145900 | 10061886250 | 36100 | 36100 | 36100 | 36050 | 465 |
| 273 | 20240409 | 145800 | 10045103700 | 36050 | 36000 | 36100 | 36000 | 273 |
| 274 | 20240409 | 145700 | 10035256100 | 36000 | 36000 | 36050 | 36000 | 363 |
| 275 | 20240409 | 145600 | 10022180250 | 36000 | 35900 | 36000 | 35900 | 3382 |
| 276 | 20240409 | 145500 | 9900734650 | 35900 | 35950 | 36000 | 35900 | 444 |
| 277 | 20240409 | 145400 | 9884778900 | 35900 | 35950 | 36000 | 35900 | 333 |
| 278 | 20240409 | 145300 | 9872814700 | 35900 | 36000 | 36000 | 35900 | 655 |
| 279 | 20240409 | 145200 | 9849268700 | 36000 | 36000 | 36050 | 36000 | 2296 |
| 280 | 20240409 | 145100 | 9766603750 | 36000 | 36000 | 36050 | 36000 | 1469 |
| 281 | 20240409 | 145000 | 9713718800 | 36050 | 36050 | 36050 | 36000 | 831 |
| 282 | 20240409 | 144900 | 9683765200 | 36050 | 36050 | 36100 | 36050 | 298 |
| 283 | 20240409 | 144800 | 9673011650 | 36100 | 36050 | 36100 | 36050 | 106 |
| 284 | 20240409 | 144700 | 9669188950 | 36100 | 36050 | 36100 | 36050 | 352 |
| 285 | 20240409 | 144600 | 9656489550 | 36050 | 36150 | 36150 | 36050 | 1115 |
| 286 | 20240409 | 144500 | 9616236300 | 36100 | 36150 | 36150 | 36100 | 281 |
| 287 | 20240409 | 144400 | 9606089150 | 36150 | 36100 | 36150 | 36100 | 86 |
| 288 | 20240409 | 144300 | 9602980300 | 36100 | 36150 | 36150 | 36100 | 171 |
| 289 | 20240409 | 144200 | 9596804250 | 36100 | 36100 | 36150 | 36100 | 153 |
| 290 | 20240409 | 144100 | 9591280800 | 36150 | 36150 | 36150 | 36150 | 93 |
| 291 | 20240409 | 144000 | 9587918850 | 36150 | 36200 | 36200 | 36100 | 1462 |
| 292 | 20240409 | 143900 | 9535071850 | 36200 | 36200 | 36250 | 36150 | 172 |
| 293 | 20240409 | 143800 | 9528847650 | 36200 | 36250 | 36250 | 36200 | 274 |
| 294 | 20240409 | 143700 | 9518927200 | 36250 | 36200 | 36250 | 36200 | 78 |
| 295 | 20240409 | 143600 | 9516103500 | 36200 | 36200 | 36200 | 36150 | 298 |
| 296 | 20240409 | 143500 | 9505316300 | 36150 | 36150 | 36200 | 36100 | 369 |
| 297 | 20240409 | 143400 | 9491969450 | 36150 | 36100 | 36150 | 36100 | 32 |
| 298 | 20240409 | 143300 | 9490812900 | 36150 | 36100 | 36150 | 36100 | 411 |
| 299 | 20240409 | 143200 | 9475972600 | 36100 | 36050 | 36150 | 36050 | 480 |
| 300 | 20240409 | 143100 | 9458643450 | 36100 | 36100 | 36100 | 36050 | 591 |
| 301 | 20240409 | 143000 | 9437334850 | 36050 | 36100 | 36100 | 36050 | 92 |
| 302 | 20240409 | 142900 | 9434015350 | 36050 | 36050 | 36100 | 36050 | 60 |
| 303 | 20240409 | 142800 | 9431851750 | 36050 | 36100 | 36100 | 36050 | 125 |
| 304 | 20240409 | 142700 | 9427343750 | 36100 | 36100 | 36100 | 36050 | 281 |
| 305 | 20240409 | 142600 | 9417208150 | 36100 | 36150 | 36150 | 36100 | 187 |
| 306 | 20240409 | 142500 | 9410457250 | 36150 | 36150 | 36200 | 36100 | 104 |
| 307 | 20240409 | 142400 | 9406696150 | 36200 | 36150 | 36200 | 36100 | 86 |
| 308 | 20240409 | 142300 | 9403587100 | 36100 | 36200 | 36200 | 36100 | 781 |
| 309 | 20240409 | 142200 | 9375377300 | 36200 | 36150 | 36200 | 36100 | 81 |
| 310 | 20240409 | 142100 | 9372450250 | 36150 | 36150 | 36200 | 36100 | 400 |
| 311 | 20240409 | 142000 | 9358005100 | 36100 | 36150 | 36200 | 36100 | 477 |
| 312 | 20240409 | 141900 | 9340785150 | 36100 | 36100 | 36150 | 36100 | 391 |
| 313 | 20240409 | 141800 | 9326657600 | 36100 | 36200 | 36200 | 36100 | 1051 |
| 314 | 20240409 | 141700 | 9288675500 | 36150 | 36200 | 36200 | 36150 | 114 |
| 315 | 20240409 | 141600 | 9284550350 | 36200 | 36200 | 36200 | 36150 | 353 |
| 316 | 20240409 | 141500 | 9271776500 | 36200 | 36200 | 36200 | 36150 | 181 |
| 317 | 20240409 | 141400 | 9265230700 | 36200 | 36200 | 36300 | 36150 | 256 |
| 318 | 20240409 | 141300 | 9255961150 | 36200 | 36300 | 36300 | 36200 | 470 |
| 319 | 20240409 | 141200 | 9238928750 | 36300 | 36250 | 36300 | 36250 | 321 |
| 320 | 20240409 | 141100 | 9227279100 | 36250 | 36250 | 36250 | 36250 | 58 |
| 321 | 20240409 | 141000 | 9225176600 | 36250 | 36300 | 36300 | 36250 | 150 |
| 322 | 20240409 | 140900 | 9219737850 | 36300 | 36300 | 36300 | 36250 | 70 |
| 323 | 20240409 | 140800 | 9217196900 | 36300 | 36250 | 36300 | 36250 | 253 |
| 324 | 20240409 | 140700 | 9208025500 | 36300 | 36300 | 36300 | 36250 | 172 |
| 325 | 20240409 | 140600 | 9201782250 | 36250 | 36300 | 36300 | 36250 | 216 |
| 326 | 20240409 | 140500 | 9193944450 | 36350 | 36350 | 36350 | 36350 | 62 |
| 327 | 20240409 | 140400 | 9191690750 | 36350 | 36300 | 36350 | 36300 | 261 |
| 328 | 20240409 | 140300 | 9182204550 | 36350 | 36350 | 36350 | 36300 | 50 |
| 329 | 20240409 | 140200 | 9180387100 | 36350 | 36350 | 36350 | 36350 | 126 |
| 330 | 20240409 | 140100 | 9175807000 | 36350 | 36300 | 36350 | 36250 | 170 |
| 331 | 20240409 | 140000 | 9169635950 | 36300 | 36200 | 36300 | 36200 | 75 |
| 332 | 20240409 | 135900 | 9166916950 | 36250 | 36200 | 36250 | 36200 | 15 |
| 333 | 20240409 | 135800 | 9166373250 | 36200 | 36200 | 36200 | 36150 | 62 |
| 334 | 20240409 | 135700 | 9164129100 | 36200 | 36150 | 36200 | 36150 | 635 |
| 335 | 20240409 | 135600 | 9141173600 | 36200 | 36250 | 36250 | 36150 | 459 |
| 336 | 20240409 | 135500 | 9124556950 | 36250 | 36250 | 36250 | 36250 | 55 |
| 337 | 20240409 | 135400 | 9122563200 | 36250 | 36200 | 36250 | 36200 | 68 |
| 338 | 20240409 | 135300 | 9120098750 | 36200 | 36250 | 36250 | 36200 | 225 |
| 339 | 20240409 | 135200 | 9111943850 | 36250 | 36200 | 36300 | 36200 | 114 |
| 340 | 20240409 | 135100 | 9107813300 | 36200 | 36250 | 36300 | 36200 | 474 |
| 341 | 20240409 | 135000 | 9090642300 | 36200 | 36300 | 36300 | 36200 | 1931 |
| 342 | 20240409 | 134900 | 9020577350 | 36350 | 36350 | 36350 | 36350 | 60 |
| 343 | 20240409 | 134800 | 9018396350 | 36350 | 36400 | 36450 | 36300 | 1634 |
| 344 | 20240409 | 134700 | 8958968300 | 36400 | 36450 | 36450 | 36400 | 87 |
| 345 | 20240409 | 134600 | 8955798050 | 36450 | 36450 | 36450 | 36400 | 145 |
| 346 | 20240409 | 134500 | 8950512850 | 36400 | 36450 | 36450 | 36400 | 39 |
| 347 | 20240409 | 134400 | 8949093200 | 36450 | 36450 | 36450 | 36400 | 201 |
| 348 | 20240409 | 134300 | 8941774900 | 36450 | 36400 | 36450 | 36400 | 38 |
| 349 | 20240409 | 134200 | 8940390000 | 36400 | 36450 | 36450 | 36400 | 243 |
| 350 | 20240409 | 134100 | 8931536650 | 36450 | 36450 | 36500 | 36400 | 588 |
| 351 | 20240409 | 134000 | 8910088550 | 36400 | 36400 | 36500 | 36400 | 188 |
| 352 | 20240409 | 133900 | 8903245200 | 36500 | 36500 | 36500 | 36450 | 186 |
| 353 | 20240409 | 133800 | 8896462150 | 36500 | 36500 | 36500 | 36450 | 130 |
| 354 | 20240409 | 133700 | 8891721600 | 36500 | 36450 | 36550 | 36450 | 335 |
| 355 | 20240409 | 133600 | 8879495800 | 36500 | 36450 | 36500 | 36450 | 149 |
| 356 | 20240409 | 133500 | 8874064650 | 36500 | 36500 | 36500 | 36450 | 298 |
| 357 | 20240409 | 133400 | 8863197500 | 36500 | 36550 | 36550 | 36500 | 166 |
| 358 | 20240409 | 133300 | 8857137200 | 36550 | 36550 | 36600 | 36500 | 746 |
| 359 | 20240409 | 133200 | 8829860300 | 36600 | 36550 | 36600 | 36550 | 605 |
| 360 | 20240409 | 133100 | 8807729350 | 36550 | 36550 | 36600 | 36550 | 542 |
| 361 | 20240409 | 133000 | 8787918500 | 36550 | 36500 | 36550 | 36450 | 1117 |
| 362 | 20240409 | 132900 | 8747101550 | 36500 | 36400 | 36500 | 36400 | 55 |
| 363 | 20240409 | 132800 | 8745098200 | 36450 | 36500 | 36500 | 36400 | 543 |
| 364 | 20240409 | 132700 | 8725281300 | 36400 | 36500 | 36500 | 36400 | 178 |
| 365 | 20240409 | 132600 | 8718791500 | 36500 | 36500 | 36500 | 36500 | 720 |
| 366 | 20240409 | 132500 | 8692511500 | 36550 | 36500 | 36550 | 36500 | 587 |
| 367 | 20240409 | 132400 | 8671083250 | 36450 | 36500 | 36500 | 36450 | 36 |
| 368 | 20240409 | 132300 | 8669770750 | 36500 | 36500 | 36500 | 36500 | 360 |
| 369 | 20240409 | 132200 | 8656630750 | 36500 | 36500 | 36500 | 36450 | 122 |
| 370 | 20240409 | 132100 | 8652178050 | 36500 | 36550 | 36550 | 36500 | 248 |
| 371 | 20240409 | 132000 | 8643125950 | 36550 | 36550 | 36600 | 36500 | 91 |
| 372 | 20240409 | 131900 | 8639799500 | 36600 | 36550 | 36600 | 36500 | 66 |
| 373 | 20240409 | 131800 | 8637387300 | 36500 | 36550 | 36550 | 36500 | 591 |
| 374 | 20240409 | 131700 | 8615810450 | 36550 | 36550 | 36600 | 36550 | 218 |
| 375 | 20240409 | 131600 | 8607839400 | 36600 | 36600 | 36650 | 36550 | 352 |
| 376 | 20240409 | 131500 | 8594961100 | 36650 | 36600 | 36650 | 36550 | 2780 |
| 377 | 20240409 | 131400 | 8493214800 | 36600 | 36600 | 36600 | 36550 | 1033 |
| 378 | 20240409 | 131300 | 8455420250 | 36550 | 36500 | 36600 | 36500 | 4054 |
| 379 | 20240409 | 131200 | 8307182500 | 36500 | 36450 | 36500 | 36400 | 1951 |
| 380 | 20240409 | 131100 | 8235984950 | 36450 | 36450 | 36450 | 36450 | 1811 |
| 381 | 20240409 | 131000 | 8169974000 | 36450 | 36350 | 36450 | 36300 | 257 |
| 382 | 20240409 | 130900 | 8160622550 | 36350 | 36350 | 36400 | 36350 | 302 |
| 383 | 20240409 | 130800 | 8149630750 | 36350 | 36300 | 36350 | 36300 | 109 |
| 384 | 20240409 | 130700 | 8145670100 | 36300 | 36250 | 36350 | 36250 | 50 |
| 385 | 20240409 | 130600 | 8143857050 | 36250 | 36300 | 36400 | 36250 | 59 |
| 386 | 20240409 | 130500 | 8141711450 | 36400 | 36450 | 36450 | 36400 | 2 |
| 387 | 20240409 | 130400 | 8141638600 | 36500 | 36350 | 36500 | 36200 | 1463 |
| 388 | 20240409 | 130300 | 8088485300 | 36450 | 36450 | 36500 | 36350 | 495 |
| 389 | 20240409 | 130200 | 8070460400 | 36500 | 36550 | 36550 | 36450 | 159 |
| 390 | 20240409 | 130100 | 8064664550 | 36450 | 36550 | 36600 | 36450 | 358 |
| 391 | 20240409 | 130000 | 8051593650 | 36550 | 36550 | 36600 | 36550 | 1001 |
| 392 | 20240409 | 125900 | 8014976150 | 36550 | 36550 | 36600 | 36550 | 189 |
| 393 | 20240409 | 125800 | 8008067950 | 36550 | 36450 | 36550 | 36450 | 1273 |
| 394 | 20240409 | 125700 | 7961556700 | 36500 | 36500 | 36500 | 36450 | 623 |
| 395 | 20240409 | 125600 | 7938835200 | 36550 | 36550 | 36550 | 36500 | 820 |
| 396 | 20240409 | 125500 | 7908865100 | 36550 | 36500 | 36550 | 36500 | 990 |
| 397 | 20240409 | 125400 | 7872690650 | 36500 | 36500 | 36500 | 36450 | 129 |
| 398 | 20240409 | 125300 | 7867982200 | 36500 | 36500 | 36500 | 36450 | 2136 |
| 399 | 20240409 | 125200 | 7790018650 | 36500 | 36450 | 36500 | 36450 | 256 |
| 400 | 20240409 | 125100 | 7780679950 | 36450 | 36500 | 36500 | 36400 | 176 |
| 401 | 20240409 | 125000 | 7774270250 | 36400 | 36450 | 36500 | 36350 | 2426 |
| 402 | 20240409 | 124900 | 7685755250 | 36400 | 36350 | 36500 | 36350 | 1928 |
| 403 | 20240409 | 124800 | 7615477400 | 36350 | 36400 | 36400 | 36350 | 281 |
| 404 | 20240409 | 124700 | 7605249500 | 36300 | 36450 | 36450 | 36300 | 255 |
| 405 | 20240409 | 124600 | 7595973150 | 36350 | 36400 | 36450 | 36350 | 1474 |
| 406 | 20240409 | 124500 | 7542314150 | 36450 | 36450 | 36500 | 36400 | 850 |
| 407 | 20240409 | 124400 | 7511317800 | 36500 | 36500 | 36500 | 36450 | 1006 |
| 408 | 20240409 | 124300 | 7474602550 | 36500 | 36400 | 36500 | 36350 | 2258 |
| 409 | 20240409 | 124200 | 7392314300 | 36450 | 36450 | 36450 | 36400 | 900 |
| 410 | 20240409 | 124100 | 7359529800 | 36450 | 36350 | 36450 | 36350 | 952 |
| 411 | 20240409 | 124000 | 7324870100 | 36400 | 36400 | 36450 | 36200 | 165 |
| 412 | 20240409 | 123900 | 7318862250 | 36400 | 36400 | 36400 | 36050 | 3217 |
| 413 | 20240409 | 123800 | 7202252800 | 36400 | 36300 | 36450 | 36300 | 6355 |
| 414 | 20240409 | 123700 | 6971198850 | 36200 | 36200 | 36250 | 36150 | 3813 |
| 415 | 20240409 | 123600 | 6833094000 | 36150 | 36150 | 36200 | 36150 | 195 |
| 416 | 20240409 | 123500 | 6826036200 | 36150 | 36150 | 36150 | 36150 | 114 |
| 417 | 20240409 | 123400 | 6821915100 | 36150 | 36100 | 36150 | 36100 | 54 |
| 418 | 20240409 | 123300 | 6819963850 | 36100 | 36100 | 36100 | 36050 | 10 |
| 419 | 20240409 | 123200 | 6819603250 | 36100 | 36150 | 36150 | 36100 | 211 |
| 420 | 20240409 | 123100 | 6811986100 | 36200 | 36150 | 36200 | 36100 | 139 |
| 421 | 20240409 | 123000 | 6806956300 | 36150 | 36100 | 36200 | 36100 | 289 |
| 422 | 20240409 | 122900 | 6796512000 | 36150 | 36200 | 36200 | 36150 | 196 |
| 423 | 20240409 | 122800 | 6789426150 | 36200 | 36200 | 36200 | 36150 | 697 |
| 424 | 20240409 | 122700 | 6764194800 | 36200 | 36150 | 36200 | 36050 | 2516 |
| 425 | 20240409 | 122600 | 6673301100 | 36100 | 36150 | 36150 | 36100 | 2206 |
| 426 | 20240409 | 122500 | 6593554250 | 36100 | 36050 | 36100 | 36050 | 157 |
| 427 | 20240409 | 122400 | 6587889500 | 36050 | 36100 | 36100 | 36050 | 103 |
| 428 | 20240409 | 122300 | 6584171600 | 36100 | 36100 | 36100 | 36100 | 137 |
| 429 | 20240409 | 122200 | 6579225900 | 36100 | 36100 | 36150 | 36100 | 269 |
| 430 | 20240409 | 122100 | 6569508000 | 36100 | 36100 | 36150 | 36100 | 136 |
| 431 | 20240409 | 122000 | 6564598350 | 36100 | 36100 | 36100 | 36100 | 92 |
| 432 | 20240409 | 121900 | 6561277150 | 36100 | 36150 | 36150 | 36100 | 118 |
| 433 | 20240409 | 121800 | 6557015900 | 36150 | 36150 | 36150 | 36100 | 119 |
| 434 | 20240409 | 121700 | 6552714650 | 36100 | 36150 | 36150 | 36050 | 63 |
| 435 | 20240409 | 121600 | 6550440250 | 36150 | 36100 | 36150 | 36100 | 209 |
| 436 | 20240409 | 121500 | 6542889450 | 36100 | 36100 | 36150 | 36100 | 578 |
| 437 | 20240409 | 121400 | 6522019000 | 36150 | 36100 | 36150 | 36100 | 189 |
| 438 | 20240409 | 121300 | 6515190100 | 36100 | 36150 | 36150 | 36100 | 669 |
| 439 | 20240409 | 121200 | 6491006100 | 36150 | 36150 | 36150 | 36100 | 146 |
| 440 | 20240409 | 121100 | 6485728450 | 36150 | 36100 | 36150 | 36100 | 45 |
| 441 | 20240409 | 121000 | 6484103800 | 36100 | 36100 | 36150 | 36100 | 401 |
| 442 | 20240409 | 120900 | 6469623000 | 36100 | 36150 | 36150 | 36100 | 218 |
| 443 | 20240409 | 120800 | 6461747250 | 36150 | 36150 | 36150 | 36100 | 107 |
| 444 | 20240409 | 120700 | 6457879700 | 36150 | 36100 | 36150 | 36100 | 154 |
| 445 | 20240409 | 120600 | 6452316400 | 36150 | 36100 | 36150 | 36100 | 129 |
| 446 | 20240409 | 120500 | 6447654850 | 36100 | 36100 | 36150 | 36100 | 215 |
| 447 | 20240409 | 120400 | 6439887350 | 36100 | 36150 | 36150 | 36100 | 178 |
| 448 | 20240409 | 120300 | 6433453000 | 36100 | 36100 | 36100 | 36100 | 366 |
| 449 | 20240409 | 120200 | 6420240400 | 36100 | 36200 | 36200 | 36100 | 231 |
| 450 | 20240409 | 120100 | 6411884050 | 36200 | 36150 | 36200 | 36150 | 459 |
| 451 | 20240409 | 120000 | 6395290200 | 36150 | 36150 | 36150 | 36100 | 377 |
| 452 | 20240409 | 115900 | 6381661900 | 36100 | 36100 | 36150 | 36100 | 295 |
| 453 | 20240409 | 115800 | 6370999000 | 36150 | 36150 | 36200 | 36100 | 734 |
| 454 | 20240409 | 115700 | 6344463950 | 36150 | 36200 | 36250 | 36150 | 514 |
| 455 | 20240409 | 115600 | 6325860000 | 36200 | 36200 | 36200 | 36200 | 652 |
| 456 | 20240409 | 115500 | 6302257600 | 36200 | 36150 | 36200 | 36150 | 599 |
| 457 | 20240409 | 115400 | 6280577000 | 36200 | 36200 | 36200 | 36150 | 182 |
| 458 | 20240409 | 115300 | 6273992450 | 36200 | 36150 | 36200 | 36150 | 250 |
| 459 | 20240409 | 115200 | 6264949050 | 36150 | 36150 | 36200 | 36150 | 140 |
| 460 | 20240409 | 115100 | 6259882050 | 36150 | 36150 | 36200 | 36150 | 214 |
| 461 | 20240409 | 115000 | 6252139750 | 36150 | 36150 | 36150 | 36150 | 30 |
| 462 | 20240409 | 114900 | 6251055250 | 36150 | 36150 | 36200 | 36100 | 179 |
| 463 | 20240409 | 114800 | 6244582450 | 36150 | 36150 | 36150 | 36100 | 86 |
| 464 | 20240409 | 114700 | 6241473600 | 36150 | 36150 | 36150 | 36150 | 105 |
| 465 | 20240409 | 114600 | 6237677850 | 36200 | 36200 | 36200 | 36150 | 449 |
| 466 | 20240409 | 114500 | 6221436800 | 36200 | 36200 | 36200 | 36150 | 304 |
| 467 | 20240409 | 114400 | 6210433000 | 36200 | 36150 | 36200 | 36150 | 735 |
| 468 | 20240409 | 114300 | 6183826250 | 36150 | 36150 | 36200 | 36150 | 247 |
| 469 | 20240409 | 114200 | 6174895200 | 36150 | 36100 | 36200 | 36050 | 416 |
| 470 | 20240409 | 114100 | 6159856450 | 36050 | 36000 | 36050 | 36000 | 399 |
| 471 | 20240409 | 114000 | 6145474150 | 36050 | 36050 | 36050 | 35950 | 625 |
| 472 | 20240409 | 113900 | 6122976700 | 36050 | 36050 | 36100 | 36050 | 187 |
| 473 | 20240409 | 113800 | 6116235300 | 36050 | 36050 | 36050 | 36000 | 117 |
| 474 | 20240409 | 113700 | 6112019750 | 36050 | 36000 | 36150 | 36000 | 159 |
| 475 | 20240409 | 113600 | 6106288050 | 36050 | 36000 | 36050 | 36000 | 255 |
| 476 | 20240409 | 113500 | 6097100800 | 36050 | 36100 | 36100 | 36050 | 385 |
| 477 | 20240409 | 113400 | 6083220800 | 36100 | 36050 | 36100 | 36050 | 220 |
| 478 | 20240409 | 113300 | 6075283500 | 36050 | 36050 | 36100 | 36050 | 183 |
| 479 | 20240409 | 113200 | 6068686250 | 36050 | 36200 | 36200 | 36050 | 273 |
| 480 | 20240409 | 113100 | 6058815800 | 36200 | 36100 | 36200 | 36100 | 640 |
| 481 | 20240409 | 113000 | 6035698600 | 36100 | 35950 | 36100 | 35950 | 2156 |
| 482 | 20240409 | 112900 | 5958012250 | 36000 | 36000 | 36000 | 35950 | 353 |
| 483 | 20240409 | 112800 | 5945306450 | 36000 | 36000 | 36050 | 35950 | 371 |
| 484 | 20240409 | 112700 | 5931943400 | 36000 | 36000 | 36000 | 35950 | 242 |
| 485 | 20240409 | 112600 | 5923231900 | 36000 | 36000 | 36050 | 35950 | 477 |
| 486 | 20240409 | 112500 | 5906060900 | 36000 | 36000 | 36000 | 36000 | 61 |
| 487 | 20240409 | 112400 | 5903864900 | 36000 | 36050 | 36050 | 36000 | 411 |
| 488 | 20240409 | 112300 | 5889061400 | 36050 | 36000 | 36050 | 35950 | 281 |
| 489 | 20240409 | 112200 | 5878938150 | 36000 | 36000 | 36000 | 35950 | 1066 |
| 490 | 20240409 | 112100 | 5840566700 | 36000 | 36100 | 36100 | 36000 | 836 |
| 491 | 20240409 | 112000 | 5810444050 | 36150 | 36250 | 36250 | 36150 | 578 |
| 492 | 20240409 | 111900 | 5789522150 | 36350 | 36350 | 36350 | 36250 | 930 |
| 493 | 20240409 | 111800 | 5755753400 | 36300 | 36250 | 36350 | 36250 | 860 |
| 494 | 20240409 | 111700 | 5724512650 | 36250 | 36250 | 36350 | 36250 | 833 |
| 495 | 20240409 | 111600 | 5694260750 | 36300 | 36300 | 36300 | 36250 | 1143 |
| 496 | 20240409 | 111500 | 5652781550 | 36300 | 36200 | 36300 | 36200 | 1567 |
| 497 | 20240409 | 111400 | 5595921900 | 36250 | 36250 | 36250 | 36200 | 2174 |
| 498 | 20240409 | 111300 | 5517125050 | 36200 | 36250 | 36250 | 36200 | 1247 |
| 499 | 20240409 | 111200 | 5471958250 | 36250 | 36200 | 36250 | 36200 | 1355 |
| 500 | 20240409 | 111100 | 5422881600 | 36200 | 36150 | 36200 | 36050 | 822 |
| 501 | 20240409 | 111000 | 5393145850 | 36150 | 36050 | 36150 | 36000 | 2038 |
| 502 | 20240409 | 110900 | 5319547600 | 36050 | 36050 | 36100 | 36050 | 139 |
| 503 | 20240409 | 110800 | 5314532000 | 36050 | 36050 | 36100 | 36000 | 301 |
| 504 | 20240409 | 110700 | 5303674400 | 36050 | 36000 | 36050 | 35950 | 389 |
| 505 | 20240409 | 110600 | 5289655450 | 36000 | 35900 | 36050 | 35900 | 1025 |
| 506 | 20240409 | 110500 | 5252780400 | 35900 | 35850 | 35900 | 35850 | 929 |
| 507 | 20240409 | 110400 | 5219451500 | 35850 | 35800 | 35850 | 35800 | 424 |
| 508 | 20240409 | 110300 | 5204255900 | 35800 | 35850 | 35850 | 35800 | 35 |
| 509 | 20240409 | 110200 | 5203001650 | 35850 | 35850 | 35850 | 35750 | 279 |
| 510 | 20240409 | 110100 | 5193010400 | 35850 | 35800 | 35850 | 35750 | 337 |
| 511 | 20240409 | 110000 | 5180948500 | 35750 | 35850 | 35900 | 35750 | 308 |
| 512 | 20240409 | 105900 | 5169919850 | 35850 | 35900 | 35900 | 35800 | 774 |
| 513 | 20240409 | 105800 | 5142137650 | 35950 | 35900 | 35950 | 35800 | 1868 |
| 514 | 20240409 | 105700 | 5075063550 | 35900 | 35800 | 35900 | 35800 | 76 |
| 515 | 20240409 | 105600 | 5072339100 | 35800 | 35700 | 35850 | 35700 | 775 |
| 516 | 20240409 | 105500 | 5044599950 | 35700 | 35650 | 35700 | 35650 | 271 |
| 517 | 20240409 | 105400 | 5034930450 | 35650 | 35550 | 35700 | 35550 | 410 |
| 518 | 20240409 | 105300 | 5020325600 | 35600 | 35600 | 35650 | 35550 | 266 |
| 519 | 20240409 | 105200 | 5010856000 | 35600 | 35500 | 35600 | 35500 | 17 |
| 520 | 20240409 | 105100 | 5010251500 | 35600 | 35550 | 35650 | 35500 | 606 |
| 521 | 20240409 | 105000 | 4988709150 | 35600 | 35650 | 35650 | 35600 | 58 |
| 522 | 20240409 | 104900 | 4986644300 | 35600 | 35550 | 35600 | 35550 | 149 |
| 523 | 20240409 | 104800 | 4981340200 | 35550 | 35550 | 35600 | 35500 | 272 |
| 524 | 20240409 | 104700 | 4971676200 | 35550 | 35600 | 35600 | 35550 | 53 |
| 525 | 20240409 | 104600 | 4969789450 | 35500 | 35550 | 35550 | 35500 | 74 |
| 526 | 20240409 | 104500 | 4967161000 | 35600 | 35550 | 35600 | 35550 | 10 |
| 527 | 20240409 | 104400 | 4966805150 | 35550 | 35500 | 35550 | 35450 | 99 |
| 528 | 20240409 | 104300 | 4963288700 | 35500 | 35500 | 35500 | 35350 | 546 |
| 529 | 20240409 | 104200 | 4943977750 | 35450 | 35500 | 35500 | 35350 | 12 |
| 530 | 20240409 | 104100 | 4943552400 | 35500 | 35300 | 35500 | 35300 | 376 |
| 531 | 20240409 | 104000 | 4930243400 | 35350 | 35350 | 35400 | 35300 | 196 |
| 532 | 20240409 | 103900 | 4923315000 | 35350 | 35350 | 35450 | 35350 | 211 |
| 533 | 20240409 | 103800 | 4915844500 | 35400 | 35350 | 35400 | 35300 | 406 |
| 534 | 20240409 | 103700 | 4901493650 | 35350 | 35350 | 35400 | 35350 | 753 |
| 535 | 20240409 | 103600 | 4874875050 | 35400 | 35400 | 35400 | 35350 | 77 |
| 536 | 20240409 | 103500 | 4872149550 | 35400 | 35350 | 35400 | 35350 | 1304 |
| 537 | 20240409 | 103400 | 4826051250 | 35400 | 35400 | 35450 | 35350 | 313 |
| 538 | 20240409 | 103300 | 4814971850 | 35400 | 35400 | 35500 | 35400 | 700 |
| 539 | 20240409 | 103200 | 4790190400 | 35400 | 35500 | 35550 | 35400 | 1011 |
| 540 | 20240409 | 103100 | 4754368650 | 35500 | 35450 | 35500 | 35450 | 469 |
| 541 | 20240409 | 103000 | 4737728750 | 35450 | 35400 | 35450 | 35350 | 70 |
| 542 | 20240409 | 102900 | 4735251600 | 35350 | 35450 | 35450 | 35350 | 791 |
| 543 | 20240409 | 102800 | 4707253150 | 35450 | 35500 | 35550 | 35450 | 893 |
| 544 | 20240409 | 102700 | 4675575650 | 35450 | 35500 | 35500 | 35450 | 299 |
| 545 | 20240409 | 102600 | 4664962300 | 35500 | 35600 | 35650 | 35500 | 315 |
| 546 | 20240409 | 102500 | 4653761300 | 35650 | 35600 | 35650 | 35600 | 28 |
| 547 | 20240409 | 102400 | 4652764400 | 35650 | 35650 | 35700 | 35600 | 59 |
| 548 | 20240409 | 102300 | 4650660850 | 35600 | 35600 | 35600 | 35600 | 251 |
| 549 | 20240409 | 102200 | 4641725250 | 35600 | 35750 | 35750 | 35600 | 78 |
| 550 | 20240409 | 102100 | 4638945800 | 35750 | 35650 | 35800 | 35600 | 128 |
| 551 | 20240409 | 102000 | 4634370600 | 35650 | 35550 | 35800 | 35550 | 429 |
| 552 | 20240409 | 101900 | 4619054700 | 35500 | 35550 | 35550 | 35500 | 42 |
| 553 | 20240409 | 101800 | 4617561850 | 35550 | 35500 | 35550 | 35500 | 35 |
| 554 | 20240409 | 101700 | 4616317900 | 35550 | 35500 | 35550 | 35500 | 123 |
| 555 | 20240409 | 101600 | 4611951050 | 35500 | 35500 | 35550 | 35400 | 673 |
| 556 | 20240409 | 101500 | 4588089500 | 35500 | 35550 | 35550 | 35450 | 287 |
| 557 | 20240409 | 101400 | 4577899750 | 35600 | 35600 | 35600 | 35500 | 651 |
| 558 | 20240409 | 101300 | 4554724450 | 35650 | 35700 | 35700 | 35600 | 168 |
| 559 | 20240409 | 101200 | 4548736350 | 35650 | 35500 | 35650 | 35500 | 995 |
| 560 | 20240409 | 101100 | 4513312650 | 35500 | 35500 | 35600 | 35500 | 369 |
| 561 | 20240409 | 101000 | 4500192850 | 35500 | 35450 | 35550 | 35450 | 235 |
| 562 | 20240409 | 100900 | 4491850400 | 35450 | 35450 | 35500 | 35400 | 196 |
| 563 | 20240409 | 100800 | 4484902700 | 35400 | 35450 | 35500 | 35400 | 846 |
| 564 | 20240409 | 100700 | 4454908700 | 35450 | 35550 | 35550 | 35400 | 3163 |
| 565 | 20240409 | 100600 | 4342664200 | 35550 | 35600 | 35650 | 35550 | 977 |
| 566 | 20240409 | 100500 | 4307917000 | 35600 | 35550 | 35600 | 35550 | 296 |
| 567 | 20240409 | 100400 | 4297388750 | 35650 | 35600 | 35650 | 35550 | 502 |
| 568 | 20240409 | 100300 | 4279536200 | 35600 | 35550 | 35600 | 35550 | 160 |
| 569 | 20240409 | 100200 | 4273840250 | 35550 | 35600 | 35600 | 35550 | 298 |
| 570 | 20240409 | 100100 | 4263231950 | 35600 | 35600 | 35600 | 35550 | 1064 |
| 571 | 20240409 | 100000 | 4225360750 | 35600 | 35700 | 35800 | 35600 | 2649 |
| 572 | 20240409 | 095900 | 4130886350 | 35750 | 35750 | 35800 | 35750 | 398 |
| 573 | 20240409 | 095800 | 4116655350 | 35800 | 35800 | 35800 | 35750 | 178 |
| 574 | 20240409 | 095700 | 4110290150 | 35750 | 35750 | 35800 | 35750 | 894 |
| 575 | 20240409 | 095600 | 4078329600 | 35800 | 35800 | 35850 | 35750 | 344 |
| 576 | 20240409 | 095500 | 4066016550 | 35800 | 35800 | 35850 | 35800 | 554 |
| 577 | 20240409 | 095400 | 4046181000 | 35800 | 35950 | 36000 | 35800 | 3329 |
| 578 | 20240409 | 095300 | 3926650850 | 36000 | 36000 | 36050 | 35950 | 332 |
| 579 | 20240409 | 095200 | 3914700150 | 36050 | 36100 | 36100 | 36000 | 669 |
| 580 | 20240409 | 095100 | 3890564850 | 36050 | 36050 | 36100 | 36050 | 361 |
| 581 | 20240409 | 095000 | 3877534200 | 36050 | 36050 | 36050 | 36050 | 111 |
| 582 | 20240409 | 094900 | 3873532650 | 36050 | 36000 | 36050 | 35950 | 92 |
| 583 | 20240409 | 094800 | 3870220400 | 36000 | 36000 | 36000 | 35900 | 544 |
| 584 | 20240409 | 094700 | 3850646200 | 35950 | 35900 | 35950 | 35900 | 2422 |
| 585 | 20240409 | 094600 | 3763593650 | 35850 | 35850 | 35950 | 35850 | 275 |
| 586 | 20240409 | 094500 | 3753718800 | 35850 | 35950 | 36000 | 35850 | 762 |
| 587 | 20240409 | 094400 | 3726361200 | 36000 | 35900 | 36000 | 35850 | 1419 |
| 588 | 20240409 | 094300 | 3675369000 | 35850 | 35900 | 35950 | 35850 | 303 |
| 589 | 20240409 | 094200 | 3664503250 | 35850 | 35800 | 35950 | 35800 | 890 |
| 590 | 20240409 | 094100 | 3632626300 | 35950 | 35950 | 35950 | 35800 | 1276 |
| 591 | 20240409 | 094000 | 3586849000 | 36000 | 36050 | 36050 | 35900 | 1830 |
| 592 | 20240409 | 093900 | 3520983100 | 36100 | 36050 | 36150 | 36000 | 1570 |
| 593 | 20240409 | 093800 | 3464381850 | 36050 | 36350 | 36350 | 36050 | 2278 |
| 594 | 20240409 | 093700 | 3381906250 | 36300 | 36500 | 36550 | 36300 | 3217 |
| 595 | 20240409 | 093600 | 3264608900 | 36500 | 36500 | 36500 | 36450 | 980 |
| 596 | 20240409 | 093500 | 3228842000 | 36500 | 36350 | 36550 | 36350 | 2232 |
| 597 | 20240409 | 093400 | 3147450150 | 36350 | 36450 | 36550 | 36300 | 1799 |
| 598 | 20240409 | 093300 | 3081814250 | 36500 | 36450 | 36500 | 36400 | 1629 |
| 599 | 20240409 | 093200 | 3022437650 | 36400 | 36500 | 36550 | 36400 | 3326 |
| 600 | 20240409 | 093100 | 2901064450 | 36550 | 36600 | 36700 | 36400 | 2744 |
| 601 | 20240409 | 093000 | 2800810350 | 36650 | 36650 | 36700 | 36650 | 3787 |
| 602 | 20240409 | 092900 | 2661915550 | 36650 | 36550 | 36700 | 36500 | 5124 |
| 603 | 20240409 | 092800 | 2474409100 | 36450 | 36350 | 36550 | 36350 | 11000 |
| 604 | 20240409 | 092700 | 2073575550 | 36350 | 36300 | 36350 | 36250 | 2444 |
| 605 | 20240409 | 092600 | 1984846100 | 36300 | 36150 | 36300 | 36150 | 1233 |
| 606 | 20240409 | 092500 | 1940168600 | 36200 | 36150 | 36200 | 36050 | 1579 |
| 607 | 20240409 | 092400 | 1883145200 | 36150 | 36250 | 36300 | 36100 | 1261 |
| 608 | 20240409 | 092300 | 1837478800 | 36250 | 36250 | 36300 | 36200 | 2748 |
| 609 | 20240409 | 092200 | 1737820300 | 36250 | 36150 | 36250 | 36150 | 2301 |
| 610 | 20240409 | 092100 | 1654515150 | 36150 | 36100 | 36200 | 35950 | 3769 |
| 611 | 20240409 | 092000 | 1518486250 | 36150 | 35950 | 36150 | 35900 | 2354 |
| 612 | 20240409 | 091900 | 1433675700 | 35950 | 36000 | 36050 | 35950 | 1612 |
| 613 | 20240409 | 091800 | 1375637950 | 36000 | 36050 | 36100 | 35950 | 2189 |
| 614 | 20240409 | 091700 | 1296813250 | 36050 | 35850 | 36100 | 35850 | 2499 |
| 615 | 20240409 | 091600 | 1206825300 | 35900 | 35950 | 36000 | 35850 | 1217 |
| 616 | 20240409 | 091500 | 1163060550 | 35950 | 35800 | 35950 | 35750 | 1106 |
| 617 | 20240409 | 091400 | 1123378500 | 35750 | 35650 | 35800 | 35650 | 931 |
| 618 | 20240409 | 091300 | 1090100350 | 35600 | 35700 | 35700 | 35600 | 852 |
| 619 | 20240409 | 091200 | 1059722650 | 35650 | 35350 | 35700 | 35350 | 1000 |
| 620 | 20240409 | 091100 | 1024164200 | 35300 | 35250 | 35400 | 35250 | 439 |
| 621 | 20240409 | 091000 | 1008687300 | 35250 | 35400 | 35450 | 35250 | 1374 |
| 622 | 20240409 | 090900 | 960134750 | 35350 | 35450 | 35600 | 35350 | 988 |
| 623 | 20240409 | 090800 | 925164650 | 35600 | 35500 | 35750 | 35450 | 1704 |
| 624 | 20240409 | 090700 | 864553850 | 35500 | 35550 | 35650 | 35500 | 2870 |
| 625 | 20240409 | 090600 | 762383750 | 35550 | 35500 | 35600 | 35500 | 644 |
| 626 | 20240409 | 090500 | 739491050 | 35500 | 35700 | 35700 | 35500 | 1319 |
| 627 | 20240409 | 090400 | 692577950 | 35700 | 35850 | 35900 | 35650 | 2217 |
| 628 | 20240409 | 090300 | 613343150 | 35850 | 35900 | 36000 | 35800 | 2994 |
| 629 | 20240409 | 090200 | 505918650 | 36000 | 35650 | 36000 | 35650 | 6957 |
| 630 | 20240409 | 090100 | 256288900 | 35650 | 35500 | 35700 | 35450 | 2666 |
| 631 | 20240409 | 090000 | 161593000 | 35500 | 35450 | 35600 | 35450 | 4142 |