30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 183400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 3 | 20240409 | 183300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 4 | 20240409 | 183200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 5 | 20240409 | 183100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 6 | 20240409 | 183000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 7 | 20240409 | 182900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 8 | 20240409 | 182800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 9 | 20240409 | 182700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 10 | 20240409 | 182600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 11 | 20240409 | 182500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 12 | 20240409 | 182400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 13 | 20240409 | 182300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 14 | 20240409 | 182200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 15 | 20240409 | 182100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 16 | 20240409 | 182000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 17 | 20240409 | 181900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 18 | 20240409 | 181800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 19 | 20240409 | 181700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 20 | 20240409 | 181600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 21 | 20240409 | 181500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 22 | 20240409 | 181400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 23 | 20240409 | 181300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 24 | 20240409 | 181200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 25 | 20240409 | 181100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 26 | 20240409 | 181000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 27 | 20240409 | 180900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 28 | 20240409 | 180800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 29 | 20240409 | 180700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 30 | 20240409 | 180600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 31 | 20240409 | 180500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 32 | 20240409 | 180400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 33 | 20240409 | 180300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 34 | 20240409 | 180200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 35 | 20240409 | 180100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 36 | 20240409 | 180000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 37 | 20240409 | 175900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 38 | 20240409 | 175800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 39 | 20240409 | 175700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 40 | 20240409 | 175600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 41 | 20240409 | 175500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 42 | 20240409 | 175400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 43 | 20240409 | 175300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 44 | 20240409 | 175200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 45 | 20240409 | 175100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 46 | 20240409 | 175000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 47 | 20240409 | 174900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 48 | 20240409 | 174800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 49 | 20240409 | 174700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 50 | 20240409 | 174600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 51 | 20240409 | 174500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 52 | 20240409 | 174400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 53 | 20240409 | 174300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 54 | 20240409 | 174200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 55 | 20240409 | 174100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 56 | 20240409 | 174000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 57 | 20240409 | 173900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 58 | 20240409 | 173800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 59 | 20240409 | 173700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 60 | 20240409 | 173600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 61 | 20240409 | 173500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 62 | 20240409 | 173400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 63 | 20240409 | 173300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 64 | 20240409 | 173200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 65 | 20240409 | 173100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 66 | 20240409 | 173000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 67 | 20240409 | 172900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 68 | 20240409 | 172800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 69 | 20240409 | 172700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 70 | 20240409 | 172600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 71 | 20240409 | 172500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 72 | 20240409 | 172400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 73 | 20240409 | 172300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 74 | 20240409 | 172200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 75 | 20240409 | 172100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 76 | 20240409 | 172000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 77 | 20240409 | 171900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 78 | 20240409 | 171800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 79 | 20240409 | 171700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 80 | 20240409 | 171600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 81 | 20240409 | 171500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 82 | 20240409 | 171400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 83 | 20240409 | 171300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 84 | 20240409 | 171200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 85 | 20240409 | 171100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 86 | 20240409 | 171000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 87 | 20240409 | 170900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 88 | 20240409 | 170800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 89 | 20240409 | 170700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 90 | 20240409 | 170600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 91 | 20240409 | 170500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 92 | 20240409 | 170400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 93 | 20240409 | 170300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 94 | 20240409 | 170200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 95 | 20240409 | 170100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 96 | 20240409 | 170000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 97 | 20240409 | 165900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 98 | 20240409 | 165800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 99 | 20240409 | 165700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 100 | 20240409 | 165600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 101 | 20240409 | 165500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 102 | 20240409 | 165400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 103 | 20240409 | 165300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 104 | 20240409 | 165200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 105 | 20240409 | 165100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 106 | 20240409 | 165000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 107 | 20240409 | 164900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 108 | 20240409 | 164800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 109 | 20240409 | 164700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 110 | 20240409 | 164600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 111 | 20240409 | 164500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 112 | 20240409 | 164400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 113 | 20240409 | 164300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 114 | 20240409 | 164200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 115 | 20240409 | 164100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 116 | 20240409 | 164000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 117 | 20240409 | 163900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 118 | 20240409 | 163800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 119 | 20240409 | 163700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 120 | 20240409 | 163600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 121 | 20240409 | 163500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 122 | 20240409 | 163400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 123 | 20240409 | 163300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 124 | 20240409 | 163200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 125 | 20240409 | 163100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 126 | 20240409 | 163000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 127 | 20240409 | 162900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 128 | 20240409 | 162800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 129 | 20240409 | 162700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 130 | 20240409 | 162600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 131 | 20240409 | 162500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 132 | 20240409 | 162400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 133 | 20240409 | 162300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 134 | 20240409 | 162200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 135 | 20240409 | 162100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 136 | 20240409 | 162000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 137 | 20240409 | 161900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 138 | 20240409 | 161800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 139 | 20240409 | 161700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 140 | 20240409 | 161600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 141 | 20240409 | 161500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 142 | 20240409 | 161400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 143 | 20240409 | 161300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 144 | 20240409 | 161200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 145 | 20240409 | 161100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 146 | 20240409 | 161000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 147 | 20240409 | 160900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 148 | 20240409 | 160800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 149 | 20240409 | 160700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 150 | 20240409 | 160600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 151 | 20240409 | 160500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 152 | 20240409 | 160400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 153 | 20240409 | 160300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 154 | 20240409 | 160200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 155 | 20240409 | 160100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 156 | 20240409 | 160000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 157 | 20240409 | 155900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 158 | 20240409 | 155800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 159 | 20240409 | 155700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 160 | 20240409 | 155600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 161 | 20240409 | 155500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 162 | 20240409 | 155400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 163 | 20240409 | 155300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 164 | 20240409 | 155200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 165 | 20240409 | 155100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 166 | 20240409 | 155000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 167 | 20240409 | 154900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 168 | 20240409 | 154800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 169 | 20240409 | 154700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 170 | 20240409 | 154600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 171 | 20240409 | 154500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 172 | 20240409 | 154400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 173 | 20240409 | 154300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 174 | 20240409 | 154200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 175 | 20240409 | 154100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 176 | 20240409 | 154000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 177 | 20240409 | 153900 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 178 | 20240409 | 153800 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 179 | 20240409 | 153700 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 180 | 20240409 | 153600 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 181 | 20240409 | 153500 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 182 | 20240409 | 153400 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 183 | 20240409 | 153300 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 184 | 20240409 | 153200 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 185 | 20240409 | 153100 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 186 | 20240409 | 153000 | 6234572250 | 37100 | 37100 | 37100 | 37100 | 1751 |
| 187 | 20240409 | 152900 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 188 | 20240409 | 152800 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 189 | 20240409 | 152700 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 190 | 20240409 | 152600 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 191 | 20240409 | 152500 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 192 | 20240409 | 152400 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 193 | 20240409 | 152300 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 194 | 20240409 | 152200 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 195 | 20240409 | 152100 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 196 | 20240409 | 152000 | 6169610150 | 37100 | 37100 | 37100 | 37100 | 0 |
| 197 | 20240409 | 151900 | 6169610150 | 37100 | 37150 | 37200 | 37100 | 400 |
| 198 | 20240409 | 151800 | 6154748150 | 37150 | 37200 | 37300 | 37150 | 212 |
| 199 | 20240409 | 151700 | 6146862650 | 37300 | 37300 | 37300 | 37200 | 363 |
| 200 | 20240409 | 151600 | 6133342350 | 37250 | 37300 | 37300 | 37250 | 142 |
| 201 | 20240409 | 151500 | 6128049150 | 37250 | 37250 | 37350 | 37250 | 116 |
| 202 | 20240409 | 151400 | 6123723300 | 37350 | 37300 | 37350 | 37300 | 435 |
| 203 | 20240409 | 151300 | 6107495850 | 37300 | 37250 | 37300 | 37200 | 650 |
| 204 | 20240409 | 151200 | 6083280050 | 37300 | 37300 | 37350 | 37300 | 242 |
| 205 | 20240409 | 151100 | 6074249800 | 37350 | 37300 | 37350 | 37300 | 141 |
| 206 | 20240409 | 151000 | 6068987650 | 37300 | 37350 | 37350 | 37300 | 500 |
| 207 | 20240409 | 150900 | 6050314700 | 37400 | 37400 | 37400 | 37350 | 437 |
| 208 | 20240409 | 150800 | 6033973850 | 37400 | 37400 | 37400 | 37350 | 232 |
| 209 | 20240409 | 150700 | 6025297400 | 37400 | 37400 | 37450 | 37350 | 112 |
| 210 | 20240409 | 150600 | 6021108800 | 37400 | 37400 | 37450 | 37400 | 395 |
| 211 | 20240409 | 150500 | 6006330800 | 37400 | 37450 | 37450 | 37400 | 836 |
| 212 | 20240409 | 150400 | 5975037750 | 37450 | 37400 | 37450 | 37350 | 720 |
| 213 | 20240409 | 150300 | 5948108350 | 37350 | 37350 | 37400 | 37350 | 155 |
| 214 | 20240409 | 150200 | 5942314550 | 37350 | 37300 | 37350 | 37300 | 174 |
| 215 | 20240409 | 150100 | 5935816800 | 37300 | 37300 | 37350 | 37250 | 734 |
| 216 | 20240409 | 150000 | 5908455700 | 37300 | 37300 | 37300 | 37250 | 317 |
| 217 | 20240409 | 145900 | 5896637050 | 37300 | 37250 | 37300 | 37250 | 643 |
| 218 | 20240409 | 145800 | 5872659500 | 37250 | 37200 | 37250 | 37200 | 246 |
| 219 | 20240409 | 145700 | 5863506950 | 37200 | 37150 | 37200 | 37150 | 801 |
| 220 | 20240409 | 145600 | 5833729950 | 37150 | 37250 | 37250 | 37150 | 950 |
| 221 | 20240409 | 145500 | 5798399750 | 37250 | 37300 | 37300 | 37250 | 148 |
| 222 | 20240409 | 145400 | 5792884250 | 37300 | 37250 | 37300 | 37250 | 130 |
| 223 | 20240409 | 145300 | 5788036700 | 37300 | 37300 | 37300 | 37250 | 1047 |
| 224 | 20240409 | 145200 | 5749011750 | 37300 | 37300 | 37300 | 37200 | 330 |
| 225 | 20240409 | 145100 | 5736709850 | 37300 | 37150 | 37300 | 37150 | 4143 |
| 226 | 20240409 | 145000 | 5582716900 | 37200 | 37200 | 37200 | 37100 | 706 |
| 227 | 20240409 | 144900 | 5556499700 | 37200 | 37150 | 37200 | 37150 | 590 |
| 228 | 20240409 | 144800 | 5534579350 | 37200 | 37200 | 37200 | 37150 | 368 |
| 229 | 20240409 | 144700 | 5520903150 | 37200 | 37200 | 37250 | 37150 | 560 |
| 230 | 20240409 | 144600 | 5500069450 | 37250 | 37250 | 37250 | 37250 | 68 |
| 231 | 20240409 | 144500 | 5497536450 | 37250 | 37300 | 37300 | 37250 | 242 |
| 232 | 20240409 | 144400 | 5488518700 | 37250 | 37250 | 37300 | 37250 | 253 |
| 233 | 20240409 | 144300 | 5479092450 | 37300 | 37250 | 37300 | 37250 | 614 |
| 234 | 20240409 | 144200 | 5456220850 | 37250 | 37250 | 37250 | 37250 | 1 |
| 235 | 20240409 | 144100 | 5456183600 | 37250 | 37300 | 37300 | 37250 | 222 |
| 236 | 20240409 | 144000 | 5447903350 | 37300 | 37300 | 37300 | 37300 | 204 |
| 237 | 20240409 | 143900 | 5440294150 | 37250 | 37300 | 37300 | 37250 | 212 |
| 238 | 20240409 | 143800 | 5432386950 | 37300 | 37250 | 37300 | 37250 | 20 |
| 239 | 20240409 | 143700 | 5431641300 | 37250 | 37250 | 37300 | 37250 | 307 |
| 240 | 20240409 | 143600 | 5420195400 | 37250 | 37300 | 37300 | 37250 | 17 |
| 241 | 20240409 | 143500 | 5419561550 | 37250 | 37300 | 37300 | 37250 | 363 |
| 242 | 20240409 | 143400 | 5406021900 | 37300 | 37300 | 37300 | 37300 | 163 |
| 243 | 20240409 | 143300 | 5399942000 | 37300 | 37250 | 37350 | 37250 | 2113 |
| 244 | 20240409 | 143200 | 5321074700 | 37300 | 37300 | 37300 | 37300 | 374 |
| 245 | 20240409 | 143100 | 5307124500 | 37250 | 37100 | 37250 | 37100 | 472 |
| 246 | 20240409 | 143000 | 5289558600 | 37200 | 37200 | 37200 | 37200 | 297 |
| 247 | 20240409 | 142900 | 5278510200 | 37150 | 37150 | 37250 | 37150 | 671 |
| 248 | 20240409 | 142800 | 5253580450 | 37150 | 37150 | 37150 | 37150 | 22 |
| 249 | 20240409 | 142700 | 5252763150 | 37150 | 37250 | 37250 | 37150 | 503 |
| 250 | 20240409 | 142600 | 5234047050 | 37300 | 37350 | 37350 | 37300 | 164 |
| 251 | 20240409 | 142500 | 5227924650 | 37350 | 37350 | 37400 | 37350 | 233 |
| 252 | 20240409 | 142400 | 5219221450 | 37350 | 37400 | 37400 | 37350 | 346 |
| 253 | 20240409 | 142300 | 5206298050 | 37400 | 37400 | 37400 | 37350 | 317 |
| 254 | 20240409 | 142200 | 5194442300 | 37450 | 37400 | 37450 | 37350 | 1503 |
| 255 | 20240409 | 142100 | 5138187200 | 37400 | 37400 | 37400 | 37350 | 367 |
| 256 | 20240409 | 142000 | 5124469550 | 37400 | 37400 | 37400 | 37400 | 13 |
| 257 | 20240409 | 141900 | 5123983350 | 37400 | 37350 | 37400 | 37350 | 209 |
| 258 | 20240409 | 141800 | 5116168000 | 37350 | 37350 | 37400 | 37350 | 308 |
| 259 | 20240409 | 141700 | 5104663600 | 37300 | 37250 | 37300 | 37250 | 40 |
| 260 | 20240409 | 141600 | 5103173100 | 37300 | 37250 | 37300 | 37200 | 309 |
| 261 | 20240409 | 141500 | 5091656850 | 37250 | 37350 | 37400 | 37250 | 297 |
| 262 | 20240409 | 141400 | 5080569300 | 37350 | 37450 | 37450 | 37300 | 632 |
| 263 | 20240409 | 141300 | 5056930850 | 37450 | 37450 | 37450 | 37400 | 304 |
| 264 | 20240409 | 141200 | 5045552350 | 37450 | 37450 | 37450 | 37450 | 169 |
| 265 | 20240409 | 141100 | 5039223300 | 37400 | 37450 | 37450 | 37400 | 361 |
| 266 | 20240409 | 141000 | 5025720600 | 37400 | 37500 | 37500 | 37400 | 538 |
| 267 | 20240409 | 140900 | 5005579400 | 37450 | 37300 | 37500 | 37300 | 1299 |
| 268 | 20240409 | 140800 | 4956931200 | 37250 | 37350 | 37350 | 37250 | 197 |
| 269 | 20240409 | 140700 | 4949574900 | 37400 | 37400 | 37450 | 37350 | 260 |
| 270 | 20240409 | 140600 | 4939852100 | 37400 | 37400 | 37500 | 37400 | 518 |
| 271 | 20240409 | 140500 | 4920442700 | 37500 | 37250 | 37500 | 37250 | 4368 |
| 272 | 20240409 | 140400 | 4756992200 | 37300 | 37250 | 37300 | 37200 | 416 |
| 273 | 20240409 | 140300 | 4741498600 | 37200 | 37200 | 37200 | 37150 | 698 |
| 274 | 20240409 | 140200 | 4715533200 | 37150 | 37050 | 37200 | 37050 | 2531 |
| 275 | 20240409 | 140100 | 4621631650 | 37050 | 37050 | 37050 | 37050 | 304 |
| 276 | 20240409 | 140000 | 4610368450 | 37050 | 37050 | 37050 | 37000 | 867 |
| 277 | 20240409 | 135900 | 4578276650 | 37000 | 37000 | 37000 | 37000 | 310 |
| 278 | 20240409 | 135800 | 4566806650 | 37000 | 36950 | 37000 | 36950 | 56 |
| 279 | 20240409 | 135700 | 4564734800 | 36950 | 36900 | 36950 | 36900 | 236 |
| 280 | 20240409 | 135600 | 4556014700 | 36850 | 36900 | 36950 | 36850 | 54 |
| 281 | 20240409 | 135500 | 4554021700 | 36950 | 36950 | 36950 | 36950 | 12 |
| 282 | 20240409 | 135400 | 4553578300 | 36900 | 36950 | 36950 | 36900 | 83 |
| 283 | 20240409 | 135300 | 4550514950 | 36950 | 36950 | 36950 | 36950 | 0 |
| 284 | 20240409 | 135200 | 4550514950 | 36950 | 36950 | 36950 | 36950 | 0 |
| 285 | 20240409 | 135100 | 4550514950 | 36950 | 37000 | 37000 | 36900 | 151 |
| 286 | 20240409 | 135000 | 4544941750 | 37000 | 37000 | 37000 | 37000 | 0 |
| 287 | 20240409 | 134900 | 4544941750 | 37000 | 36950 | 37000 | 36900 | 1008 |
| 288 | 20240409 | 134800 | 4507658300 | 36950 | 36950 | 36950 | 36900 | 231 |
| 289 | 20240409 | 134700 | 4499128050 | 36950 | 36950 | 36950 | 36950 | 12 |
| 290 | 20240409 | 134600 | 4498684650 | 36900 | 36950 | 36950 | 36900 | 13 |
| 291 | 20240409 | 134500 | 4498204350 | 36900 | 36900 | 36900 | 36900 | 12 |
| 292 | 20240409 | 134400 | 4497761550 | 36950 | 36950 | 36950 | 36900 | 151 |
| 293 | 20240409 | 134300 | 4492188200 | 36950 | 36900 | 36950 | 36900 | 6 |
| 294 | 20240409 | 134200 | 4491966700 | 36950 | 36950 | 36950 | 36900 | 30 |
| 295 | 20240409 | 134100 | 4490858500 | 36900 | 36900 | 36900 | 36900 | 10 |
| 296 | 20240409 | 134000 | 4490489500 | 36950 | 36950 | 36950 | 36950 | 24 |
| 297 | 20240409 | 133900 | 4489602700 | 36950 | 36950 | 36950 | 36950 | 1 |
| 298 | 20240409 | 133800 | 4489565750 | 36850 | 36850 | 36850 | 36850 | 1 |
| 299 | 20240409 | 133700 | 4489528900 | 36850 | 36950 | 36950 | 36850 | 462 |
| 300 | 20240409 | 133600 | 4472491750 | 36950 | 36950 | 36950 | 36950 | 40 |
| 301 | 20240409 | 133500 | 4471013750 | 36950 | 36950 | 36950 | 36950 | 104 |
| 302 | 20240409 | 133400 | 4467170950 | 37000 | 37000 | 37000 | 37000 | 412 |
| 303 | 20240409 | 133300 | 4451926950 | 37050 | 37100 | 37100 | 37050 | 107 |
| 304 | 20240409 | 133200 | 4447962000 | 37050 | 37000 | 37050 | 37000 | 1243 |
| 305 | 20240409 | 133100 | 4401951700 | 37000 | 36950 | 37000 | 36950 | 531 |
| 306 | 20240409 | 133000 | 4382315400 | 36950 | 36950 | 36950 | 36950 | 0 |
| 307 | 20240409 | 132900 | 4382315400 | 36950 | 36900 | 36950 | 36900 | 332 |
| 308 | 20240409 | 132800 | 4370049600 | 36850 | 36900 | 36900 | 36850 | 83 |
| 309 | 20240409 | 132700 | 4366987050 | 36950 | 36950 | 36950 | 36950 | 12 |
| 310 | 20240409 | 132600 | 4366543650 | 36900 | 36900 | 36900 | 36900 | 4 |
| 311 | 20240409 | 132500 | 4366396050 | 36950 | 36950 | 36950 | 36950 | 50 |
| 312 | 20240409 | 132400 | 4364548550 | 36950 | 36950 | 36950 | 36900 | 30 |
| 313 | 20240409 | 132300 | 4363440200 | 36900 | 36900 | 36900 | 36900 | 6 |
| 314 | 20240409 | 132200 | 4363218800 | 36900 | 36950 | 36950 | 36900 | 68 |
| 315 | 20240409 | 132100 | 4360709050 | 36950 | 36900 | 36950 | 36900 | 163 |
| 316 | 20240409 | 132000 | 4354688300 | 36950 | 36950 | 36950 | 36900 | 114 |
| 317 | 20240409 | 131900 | 4350476050 | 36950 | 36900 | 36950 | 36900 | 51 |
| 318 | 20240409 | 131800 | 4348592450 | 36950 | 36900 | 36950 | 36900 | 157 |
| 319 | 20240409 | 131700 | 4342795300 | 36950 | 36900 | 36950 | 36900 | 2 |
| 320 | 20240409 | 131600 | 4342721450 | 36900 | 36900 | 36900 | 36850 | 39 |
| 321 | 20240409 | 131500 | 4341282600 | 36900 | 36900 | 36900 | 36900 | 89 |
| 322 | 20240409 | 131400 | 4337998500 | 36900 | 36850 | 36900 | 36750 | 635 |
| 323 | 20240409 | 131300 | 4314604650 | 36850 | 36800 | 36850 | 36800 | 98 |
| 324 | 20240409 | 131200 | 4310996600 | 36800 | 36800 | 36800 | 36800 | 10 |
| 325 | 20240409 | 131100 | 4310628600 | 36800 | 36800 | 36800 | 36800 | 13 |
| 326 | 20240409 | 131000 | 4310150200 | 36800 | 36750 | 36800 | 36750 | 37 |
| 327 | 20240409 | 130900 | 4308789100 | 36750 | 36750 | 36800 | 36750 | 233 |
| 328 | 20240409 | 130800 | 4300221200 | 36700 | 36700 | 36700 | 36700 | 0 |
| 329 | 20240409 | 130700 | 4300221200 | 36700 | 36750 | 36750 | 36700 | 25 |
| 330 | 20240409 | 130600 | 4299303100 | 36800 | 36800 | 36800 | 36800 | 10 |
| 331 | 20240409 | 130500 | 4298935100 | 36800 | 36700 | 36800 | 36700 | 92 |
| 332 | 20240409 | 130400 | 4295556500 | 36750 | 36750 | 36750 | 36750 | 75 |
| 333 | 20240409 | 130300 | 4292800250 | 36650 | 36650 | 36650 | 36650 | 11 |
| 334 | 20240409 | 130200 | 4292397100 | 36600 | 36600 | 36600 | 36600 | 0 |
| 335 | 20240409 | 130100 | 4292397100 | 36600 | 36600 | 36600 | 36600 | 40 |
| 336 | 20240409 | 130000 | 4290933100 | 36550 | 36800 | 36800 | 36550 | 3028 |
| 337 | 20240409 | 125900 | 4180120200 | 36800 | 36800 | 36800 | 36800 | 2 |
| 338 | 20240409 | 125800 | 4180046600 | 36800 | 36800 | 36800 | 36800 | 12 |
| 339 | 20240409 | 125700 | 4179605000 | 36750 | 36750 | 36750 | 36750 | 0 |
| 340 | 20240409 | 125600 | 4179605000 | 36750 | 36750 | 36750 | 36750 | 0 |
| 341 | 20240409 | 125500 | 4179605000 | 36750 | 36800 | 36800 | 36750 | 301 |
| 342 | 20240409 | 125400 | 4168532600 | 36900 | 36850 | 36900 | 36850 | 64 |
| 343 | 20240409 | 125300 | 4166172400 | 36900 | 36950 | 36950 | 36900 | 128 |
| 344 | 20240409 | 125200 | 4161448550 | 36950 | 36950 | 36950 | 36900 | 800 |
| 345 | 20240409 | 125100 | 4131889300 | 36950 | 36950 | 36950 | 36900 | 721 |
| 346 | 20240409 | 125000 | 4105248400 | 36950 | 36950 | 36950 | 36950 | 100 |
| 347 | 20240409 | 124900 | 4101553400 | 36950 | 36950 | 36950 | 36950 | 89 |
| 348 | 20240409 | 124800 | 4098264850 | 36950 | 36950 | 36950 | 36900 | 57 |
| 349 | 20240409 | 124700 | 4096158850 | 36900 | 36900 | 36900 | 36900 | 580 |
| 350 | 20240409 | 124600 | 4074756850 | 36900 | 36850 | 36900 | 36800 | 400 |
| 351 | 20240409 | 124500 | 4059997250 | 36850 | 36850 | 36850 | 36800 | 150 |
| 352 | 20240409 | 124400 | 4054469850 | 36850 | 36800 | 36850 | 36800 | 169 |
| 353 | 20240409 | 124300 | 4048250050 | 36800 | 36800 | 36800 | 36800 | 121 |
| 354 | 20240409 | 124200 | 4043797250 | 36750 | 36750 | 36750 | 36750 | 281 |
| 355 | 20240409 | 124100 | 4033470500 | 36700 | 36750 | 36750 | 36700 | 21 |
| 356 | 20240409 | 124000 | 4032699300 | 36700 | 36700 | 36700 | 36700 | 340 |
| 357 | 20240409 | 123900 | 4020221300 | 36650 | 36600 | 36650 | 36600 | 192 |
| 358 | 20240409 | 123800 | 4013184650 | 36600 | 36600 | 36600 | 36550 | 120 |
| 359 | 20240409 | 123700 | 4008792700 | 36600 | 36550 | 36600 | 36550 | 17 |
| 360 | 20240409 | 123600 | 4008170800 | 36600 | 36600 | 36600 | 36600 | 3 |
| 361 | 20240409 | 123500 | 4008061000 | 36600 | 36600 | 36600 | 36600 | 38 |
| 362 | 20240409 | 123400 | 4006670200 | 36600 | 36600 | 36600 | 36600 | 26 |
| 363 | 20240409 | 123300 | 4005718600 | 36600 | 36600 | 36600 | 36600 | 12 |
| 364 | 20240409 | 123200 | 4005279400 | 36600 | 36550 | 36600 | 36550 | 18 |
| 365 | 20240409 | 123100 | 4004621200 | 36550 | 36650 | 36650 | 36550 | 65 |
| 366 | 20240409 | 123000 | 4002243450 | 36600 | 36600 | 36600 | 36600 | 4 |
| 367 | 20240409 | 122900 | 4002097050 | 36600 | 36600 | 36600 | 36600 | 12 |
| 368 | 20240409 | 122800 | 4001657850 | 36550 | 36550 | 36550 | 36550 | 1 |
| 369 | 20240409 | 122700 | 4001621300 | 36600 | 36600 | 36600 | 36600 | 12 |
| 370 | 20240409 | 122600 | 4001182100 | 36650 | 36600 | 36650 | 36600 | 75 |
| 371 | 20240409 | 122500 | 3998434350 | 36550 | 36550 | 36550 | 36550 | 0 |
| 372 | 20240409 | 122400 | 3998434350 | 36550 | 36550 | 36600 | 36550 | 119 |
| 373 | 20240409 | 122300 | 3994083750 | 36550 | 36500 | 36550 | 36500 | 21 |
| 374 | 20240409 | 122200 | 3993317200 | 36500 | 36600 | 36600 | 36500 | 1503 |
| 375 | 20240409 | 122100 | 3938452200 | 36600 | 36500 | 36600 | 36450 | 318 |
| 376 | 20240409 | 122000 | 3926845000 | 36500 | 36600 | 36600 | 36500 | 862 |
| 377 | 20240409 | 121900 | 3895371400 | 36500 | 36500 | 36500 | 36500 | 0 |
| 378 | 20240409 | 121800 | 3895371400 | 36500 | 36500 | 36600 | 36500 | 355 |
| 379 | 20240409 | 121700 | 3882409050 | 36500 | 36550 | 36550 | 36500 | 1213 |
| 380 | 20240409 | 121600 | 3838130450 | 36600 | 36600 | 36600 | 36600 | 13 |
| 381 | 20240409 | 121500 | 3837654650 | 36550 | 36550 | 36550 | 36550 | 1 |
| 382 | 20240409 | 121400 | 3837618100 | 36550 | 36500 | 36550 | 36450 | 222 |
| 383 | 20240409 | 121300 | 3829505700 | 36500 | 36500 | 36500 | 36450 | 26 |
| 384 | 20240409 | 121200 | 3828557300 | 36500 | 36450 | 36500 | 36450 | 37 |
| 385 | 20240409 | 121100 | 3827208050 | 36500 | 36500 | 36550 | 36500 | 296 |
| 386 | 20240409 | 121000 | 3816403500 | 36550 | 36550 | 36550 | 36550 | 1 |
| 387 | 20240409 | 120900 | 3816366950 | 36500 | 36550 | 36550 | 36500 | 4 |
| 388 | 20240409 | 120800 | 3816220800 | 36500 | 36500 | 36550 | 36500 | 29 |
| 389 | 20240409 | 120700 | 3815161700 | 36500 | 36500 | 36550 | 36500 | 51 |
| 390 | 20240409 | 120600 | 3813299550 | 36550 | 36500 | 36550 | 36500 | 25 |
| 391 | 20240409 | 120500 | 3812386450 | 36500 | 36500 | 36500 | 36500 | 5 |
| 392 | 20240409 | 120400 | 3812203950 | 36500 | 36550 | 36550 | 36500 | 18 |
| 393 | 20240409 | 120300 | 3811546100 | 36500 | 36600 | 36600 | 36500 | 174 |
| 394 | 20240409 | 120200 | 3805189850 | 36600 | 36600 | 36600 | 36550 | 23 |
| 395 | 20240409 | 120100 | 3804348550 | 36550 | 36550 | 36550 | 36550 | 0 |
| 396 | 20240409 | 120000 | 3804348550 | 36550 | 36550 | 36550 | 36550 | 2 |
| 397 | 20240409 | 115900 | 3804275450 | 36600 | 36550 | 36600 | 36550 | 16 |
| 398 | 20240409 | 115800 | 3803690100 | 36600 | 36550 | 36600 | 36550 | 69 |
| 399 | 20240409 | 115700 | 3801167550 | 36600 | 36600 | 36600 | 36600 | 12 |
| 400 | 20240409 | 115600 | 3800728350 | 36600 | 36600 | 36600 | 36600 | 0 |
| 401 | 20240409 | 115500 | 3800728350 | 36600 | 36600 | 36600 | 36550 | 15 |
| 402 | 20240409 | 115400 | 3800179400 | 36600 | 36600 | 36600 | 36600 | 62 |
| 403 | 20240409 | 115300 | 3797910200 | 36600 | 36600 | 36650 | 36600 | 62 |
| 404 | 20240409 | 115200 | 3795640450 | 36600 | 36600 | 36650 | 36600 | 31 |
| 405 | 20240409 | 115100 | 3794505800 | 36600 | 36600 | 36600 | 36600 | 35 |
| 406 | 20240409 | 115000 | 3793224800 | 36600 | 36650 | 36650 | 36600 | 75 |
| 407 | 20240409 | 114900 | 3790477600 | 36650 | 36650 | 36650 | 36650 | 65 |
| 408 | 20240409 | 114800 | 3788095350 | 36650 | 36650 | 36650 | 36650 | 12 |
| 409 | 20240409 | 114700 | 3787655550 | 36650 | 36650 | 36650 | 36650 | 3 |
| 410 | 20240409 | 114600 | 3787545600 | 36650 | 36650 | 36700 | 36650 | 23 |
| 411 | 20240409 | 114500 | 3786702100 | 36700 | 36650 | 36700 | 36650 | 65 |
| 412 | 20240409 | 114400 | 3784319250 | 36650 | 36650 | 36650 | 36650 | 3 |
| 413 | 20240409 | 114300 | 3784209300 | 36550 | 36550 | 36550 | 36550 | 1 |
| 414 | 20240409 | 114200 | 3784172750 | 36700 | 36550 | 36700 | 36550 | 80 |
| 415 | 20240409 | 114100 | 3781240800 | 36500 | 36600 | 36600 | 36500 | 68 |
| 416 | 20240409 | 114000 | 3778752500 | 36600 | 36500 | 36600 | 36500 | 337 |
| 417 | 20240409 | 113900 | 3766449400 | 36500 | 36500 | 36550 | 36500 | 70 |
| 418 | 20240409 | 113800 | 3763891850 | 36550 | 36550 | 36550 | 36550 | 166 |
| 419 | 20240409 | 113700 | 3757824550 | 36550 | 36500 | 36550 | 36500 | 96 |
| 420 | 20240409 | 113600 | 3754319150 | 36500 | 36500 | 36550 | 36500 | 65 |
| 421 | 20240409 | 113500 | 3751946050 | 36500 | 36550 | 36550 | 36500 | 224 |
| 422 | 20240409 | 113400 | 3743769450 | 36550 | 36600 | 36600 | 36550 | 98 |
| 423 | 20240409 | 113300 | 3740187050 | 36550 | 36550 | 36550 | 36500 | 27 |
| 424 | 20240409 | 113200 | 3739200250 | 36500 | 36550 | 36600 | 36500 | 83 |
| 425 | 20240409 | 113100 | 3736168950 | 36600 | 36550 | 36600 | 36550 | 114 |
| 426 | 20240409 | 113000 | 3732001550 | 36550 | 36550 | 36550 | 36550 | 12 |
| 427 | 20240409 | 112900 | 3731562950 | 36450 | 36450 | 36450 | 36450 | 150 |
| 428 | 20240409 | 112800 | 3726095450 | 36500 | 36500 | 36500 | 36500 | 28 |
| 429 | 20240409 | 112700 | 3725073450 | 36450 | 36500 | 36500 | 36450 | 2 |
| 430 | 20240409 | 112600 | 3725000500 | 36350 | 36350 | 36350 | 36350 | 0 |
| 431 | 20240409 | 112500 | 3725000500 | 36350 | 36600 | 36600 | 36350 | 150 |
| 432 | 20240409 | 112400 | 3719529100 | 36600 | 36600 | 36600 | 36600 | 12 |
| 433 | 20240409 | 112300 | 3719089900 | 36550 | 36600 | 36600 | 36550 | 22 |
| 434 | 20240409 | 112200 | 3718285700 | 36600 | 36600 | 36600 | 36600 | 12 |
| 435 | 20240409 | 112100 | 3717846500 | 36600 | 36650 | 36650 | 36600 | 180 |
| 436 | 20240409 | 112000 | 3711250100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 437 | 20240409 | 111900 | 3711250100 | 36650 | 36650 | 36650 | 36650 | 19 |
| 438 | 20240409 | 111800 | 3710553750 | 36550 | 36700 | 36700 | 36550 | 281 |
| 439 | 20240409 | 111700 | 3700258000 | 36750 | 36750 | 36750 | 36700 | 112 |
| 440 | 20240409 | 111600 | 3696142700 | 36650 | 36600 | 36650 | 36600 | 198 |
| 441 | 20240409 | 111500 | 3688888550 | 36600 | 36650 | 36650 | 36600 | 123 |
| 442 | 20240409 | 111400 | 3684380700 | 36650 | 36500 | 36650 | 36500 | 23 |
| 443 | 20240409 | 111300 | 3683540600 | 36450 | 36400 | 36450 | 36400 | 5 |
| 444 | 20240409 | 111200 | 3683358550 | 36400 | 36350 | 36400 | 36350 | 6 |
| 445 | 20240409 | 111100 | 3683140400 | 36300 | 36350 | 36600 | 36300 | 567 |
| 446 | 20240409 | 111000 | 3662529750 | 36650 | 36800 | 36800 | 36650 | 2091 |
| 447 | 20240409 | 110900 | 3585885400 | 36800 | 36300 | 36800 | 36300 | 3527 |
| 448 | 20240409 | 110800 | 3456771300 | 36250 | 36450 | 36450 | 36250 | 220 |
| 449 | 20240409 | 110700 | 3448795300 | 36450 | 36300 | 36450 | 36300 | 358 |
| 450 | 20240409 | 110600 | 3435752850 | 36400 | 36050 | 36400 | 36050 | 494 |
| 451 | 20240409 | 110500 | 3417884900 | 36000 | 36050 | 36050 | 36000 | 2588 |
| 452 | 20240409 | 110400 | 3324688400 | 36100 | 36100 | 36100 | 36050 | 91 |
| 453 | 20240409 | 110300 | 3321407200 | 36100 | 36200 | 36200 | 36100 | 627 |
| 454 | 20240409 | 110200 | 3298753700 | 36200 | 36300 | 36300 | 36200 | 540 |
| 455 | 20240409 | 110100 | 3279195700 | 36350 | 36300 | 36350 | 36250 | 51 |
| 456 | 20240409 | 110000 | 3277346550 | 36300 | 36350 | 36400 | 36300 | 164 |
| 457 | 20240409 | 105900 | 3271390950 | 36400 | 36400 | 36400 | 36350 | 132 |
| 458 | 20240409 | 105800 | 3266586500 | 36400 | 36450 | 36450 | 36400 | 71 |
| 459 | 20240409 | 105700 | 3264001950 | 36450 | 36450 | 36450 | 36450 | 6 |
| 460 | 20240409 | 105600 | 3263783250 | 36450 | 36400 | 36450 | 36300 | 23 |
| 461 | 20240409 | 105500 | 3262947000 | 36250 | 36450 | 36450 | 36200 | 3086 |
| 462 | 20240409 | 105400 | 3151176400 | 36450 | 36400 | 36450 | 36400 | 59 |
| 463 | 20240409 | 105300 | 3149028550 | 36450 | 36450 | 36450 | 36450 | 115 |
| 464 | 20240409 | 105200 | 3144836800 | 36450 | 36500 | 36500 | 36450 | 68 |
| 465 | 20240409 | 105100 | 3142356100 | 36500 | 36550 | 36550 | 36500 | 30 |
| 466 | 20240409 | 105000 | 3141260450 | 36500 | 36600 | 36600 | 36500 | 402 |
| 467 | 20240409 | 104900 | 3126583000 | 36550 | 36600 | 36600 | 36550 | 3 |
| 468 | 20240409 | 104800 | 3126473250 | 36550 | 36400 | 36550 | 36400 | 224 |
| 469 | 20240409 | 104700 | 3118292500 | 36400 | 36500 | 36500 | 36400 | 331 |
| 470 | 20240409 | 104600 | 3106219000 | 36450 | 36450 | 36450 | 36400 | 679 |
| 471 | 20240409 | 104500 | 3081488450 | 36450 | 36450 | 36450 | 36450 | 5 |
| 472 | 20240409 | 104400 | 3081306200 | 36450 | 36450 | 36450 | 36450 | 13 |
| 473 | 20240409 | 104300 | 3080832350 | 36500 | 36450 | 36500 | 36450 | 32 |
| 474 | 20240409 | 104200 | 3079664550 | 36450 | 36350 | 36450 | 36350 | 310 |
| 475 | 20240409 | 104100 | 3068380050 | 36350 | 36250 | 36350 | 36250 | 347 |
| 476 | 20240409 | 104000 | 3055789050 | 36250 | 36250 | 36250 | 36250 | 203 |
| 477 | 20240409 | 103900 | 3048430300 | 36250 | 36400 | 36400 | 36200 | 1911 |
| 478 | 20240409 | 103800 | 2979056600 | 36450 | 36400 | 36450 | 36400 | 176 |
| 479 | 20240409 | 103700 | 2972643050 | 36400 | 36400 | 36450 | 36400 | 303 |
| 480 | 20240409 | 103600 | 2961610350 | 36400 | 36500 | 36650 | 36400 | 605 |
| 481 | 20240409 | 103500 | 2939560150 | 36450 | 36550 | 36550 | 36450 | 214 |
| 482 | 20240409 | 103400 | 2931749250 | 36600 | 36600 | 36650 | 36600 | 35 |
| 483 | 20240409 | 103300 | 2930468200 | 36600 | 36650 | 36650 | 36600 | 30 |
| 484 | 20240409 | 103200 | 2929370150 | 36600 | 36600 | 36600 | 36600 | 31 |
| 485 | 20240409 | 103100 | 2928235550 | 36500 | 36500 | 36550 | 36500 | 324 |
| 486 | 20240409 | 103000 | 2916406600 | 36500 | 36450 | 36500 | 36450 | 332 |
| 487 | 20240409 | 102900 | 2904295600 | 36450 | 36500 | 36500 | 36450 | 293 |
| 488 | 20240409 | 102800 | 2893613600 | 36500 | 36550 | 36550 | 36500 | 171 |
| 489 | 20240409 | 102700 | 2887371900 | 36550 | 36500 | 36550 | 36500 | 76 |
| 490 | 20240409 | 102600 | 2884597400 | 36500 | 36550 | 36550 | 36500 | 419 |
| 491 | 20240409 | 102500 | 2869297950 | 36550 | 36750 | 36750 | 36550 | 285 |
| 492 | 20240409 | 102400 | 2858856300 | 36750 | 36750 | 36750 | 36750 | 23 |
| 493 | 20240409 | 102300 | 2858011050 | 36700 | 36650 | 36700 | 36650 | 748 |
| 494 | 20240409 | 102200 | 2830574200 | 36600 | 36600 | 36650 | 36600 | 110 |
| 495 | 20240409 | 102100 | 2826547800 | 36600 | 36650 | 36650 | 36600 | 65 |
| 496 | 20240409 | 102000 | 2824166900 | 36600 | 36600 | 36600 | 36600 | 298 |
| 497 | 20240409 | 101900 | 2813260100 | 36600 | 36650 | 36650 | 36600 | 497 |
| 498 | 20240409 | 101800 | 2795063650 | 36600 | 36600 | 36650 | 36600 | 89 |
| 499 | 20240409 | 101700 | 2791802300 | 36650 | 36650 | 36650 | 36600 | 55 |
| 500 | 20240409 | 101600 | 2789787950 | 36650 | 36650 | 36650 | 36600 | 119 |
| 501 | 20240409 | 101500 | 2785427300 | 36600 | 36550 | 36650 | 36550 | 71 |
| 502 | 20240409 | 101400 | 2782829150 | 36550 | 36600 | 36650 | 36550 | 132 |
| 503 | 20240409 | 101300 | 2778002350 | 36600 | 36650 | 36650 | 36600 | 465 |
| 504 | 20240409 | 101200 | 2760970550 | 36700 | 36650 | 36700 | 36650 | 42 |
| 505 | 20240409 | 101100 | 2759431100 | 36650 | 36600 | 36650 | 36550 | 75 |
| 506 | 20240409 | 101000 | 2756685700 | 36600 | 36600 | 36650 | 36600 | 44 |
| 507 | 20240409 | 100900 | 2755074250 | 36600 | 36550 | 36700 | 36500 | 807 |
| 508 | 20240409 | 100800 | 2725592350 | 36550 | 36700 | 36700 | 36550 | 612 |
| 509 | 20240409 | 100700 | 2703172150 | 36700 | 36750 | 36750 | 36650 | 251 |
| 510 | 20240409 | 100600 | 2693961700 | 36750 | 36700 | 36750 | 36700 | 280 |
| 511 | 20240409 | 100500 | 2683684700 | 36750 | 36800 | 36800 | 36750 | 382 |
| 512 | 20240409 | 100400 | 2669640200 | 36800 | 36800 | 36800 | 36800 | 234 |
| 513 | 20240409 | 100300 | 2661029000 | 36850 | 36900 | 36950 | 36850 | 791 |
| 514 | 20240409 | 100200 | 2631858300 | 36900 | 36950 | 36950 | 36900 | 63 |
| 515 | 20240409 | 100100 | 2629533300 | 36950 | 36950 | 36950 | 36900 | 150 |
| 516 | 20240409 | 100000 | 2623990900 | 36900 | 36900 | 36950 | 36900 | 139 |
| 517 | 20240409 | 095900 | 2618861750 | 36950 | 36950 | 36950 | 36950 | 52 |
| 518 | 20240409 | 095800 | 2616940350 | 36950 | 36950 | 36950 | 36900 | 126 |
| 519 | 20240409 | 095700 | 2612284800 | 36950 | 36950 | 36950 | 36900 | 224 |
| 520 | 20240409 | 095600 | 2604018000 | 36950 | 36950 | 37000 | 36950 | 364 |
| 521 | 20240409 | 095500 | 2590567650 | 37000 | 36950 | 37000 | 36950 | 50 |
| 522 | 20240409 | 095400 | 2588720050 | 36950 | 37000 | 37000 | 36950 | 184 |
| 523 | 20240409 | 095300 | 2581917050 | 37000 | 37100 | 37100 | 37000 | 837 |
| 524 | 20240409 | 095200 | 2550925150 | 37150 | 37150 | 37150 | 37150 | 44 |
| 525 | 20240409 | 095100 | 2549290550 | 37150 | 37200 | 37200 | 37150 | 121 |
| 526 | 20240409 | 095000 | 2544793700 | 37200 | 37150 | 37200 | 37150 | 39 |
| 527 | 20240409 | 094900 | 2543344750 | 37100 | 37050 | 37100 | 37050 | 152 |
| 528 | 20240409 | 094800 | 2537710150 | 37000 | 37000 | 37100 | 36900 | 1177 |
| 529 | 20240409 | 094700 | 2494192600 | 37000 | 37000 | 37050 | 37000 | 849 |
| 530 | 20240409 | 094600 | 2462766350 | 37000 | 37100 | 37100 | 37000 | 1179 |
| 531 | 20240409 | 094500 | 2419077600 | 37150 | 37200 | 37200 | 37100 | 109 |
| 532 | 20240409 | 094400 | 2415029700 | 37200 | 37200 | 37200 | 37150 | 982 |
| 533 | 20240409 | 094300 | 2378505500 | 37200 | 37400 | 37400 | 37200 | 168 |
| 534 | 20240409 | 094200 | 2372242750 | 37350 | 37350 | 37400 | 37350 | 169 |
| 535 | 20240409 | 094100 | 2365923300 | 37400 | 37400 | 37450 | 37400 | 58 |
| 536 | 20240409 | 094000 | 2363753950 | 37400 | 37400 | 37450 | 37100 | 1259 |
| 537 | 20240409 | 093900 | 2316798750 | 37400 | 37350 | 37450 | 37350 | 742 |
| 538 | 20240409 | 093800 | 2289033500 | 37250 | 37100 | 37300 | 37100 | 1880 |
| 539 | 20240409 | 093700 | 2219088600 | 37100 | 37150 | 37200 | 37100 | 327 |
| 540 | 20240409 | 093600 | 2206944550 | 37150 | 37150 | 37200 | 37150 | 429 |
| 541 | 20240409 | 093500 | 2190988000 | 37150 | 37050 | 37150 | 37000 | 184 |
| 542 | 20240409 | 093400 | 2184163750 | 37050 | 37050 | 37050 | 37000 | 916 |
| 543 | 20240409 | 093300 | 2150265350 | 37050 | 37100 | 37100 | 37000 | 756 |
| 544 | 20240409 | 093200 | 2122287400 | 37000 | 37050 | 37050 | 37000 | 2032 |
| 545 | 20240409 | 093100 | 2047082750 | 37050 | 37150 | 37300 | 37050 | 922 |
| 546 | 20240409 | 093000 | 2012884350 | 37150 | 37300 | 37300 | 37150 | 1196 |
| 547 | 20240409 | 092900 | 1968421100 | 37300 | 37200 | 37300 | 37200 | 220 |
| 548 | 20240409 | 092800 | 1960228800 | 37200 | 37250 | 37300 | 37150 | 515 |
| 549 | 20240409 | 092700 | 1941062050 | 37300 | 37400 | 37400 | 37150 | 3341 |
| 550 | 20240409 | 092600 | 1816249400 | 37400 | 37450 | 37500 | 37400 | 219 |
| 551 | 20240409 | 092500 | 1808050100 | 37450 | 37500 | 37550 | 37450 | 672 |
| 552 | 20240409 | 092400 | 1782841550 | 37550 | 37650 | 37700 | 37500 | 3236 |
| 553 | 20240409 | 092300 | 1661267050 | 37700 | 37500 | 37700 | 37450 | 1318 |
| 554 | 20240409 | 092200 | 1611703600 | 37500 | 37600 | 37650 | 37500 | 1676 |
| 555 | 20240409 | 092100 | 1548759550 | 37600 | 37700 | 37750 | 37600 | 2362 |
| 556 | 20240409 | 092000 | 1459800300 | 37700 | 37700 | 37900 | 37650 | 3015 |
| 557 | 20240409 | 091900 | 1345899950 | 37650 | 38000 | 38100 | 37650 | 4079 |
| 558 | 20240409 | 091800 | 1191237250 | 38000 | 37800 | 38050 | 37750 | 6243 |
| 559 | 20240409 | 091700 | 954423850 | 37800 | 37450 | 37900 | 37450 | 7553 |
| 560 | 20240409 | 091600 | 669968750 | 37500 | 37300 | 37550 | 37300 | 4263 |
| 561 | 20240409 | 091500 | 510298100 | 37350 | 37150 | 37400 | 37150 | 1338 |
| 562 | 20240409 | 091400 | 460402250 | 37400 | 36600 | 37400 | 36550 | 5355 |
| 563 | 20240409 | 091300 | 262267500 | 36600 | 36550 | 36600 | 36500 | 362 |
| 564 | 20240409 | 091200 | 249030500 | 36550 | 36550 | 36650 | 36500 | 765 |
| 565 | 20240409 | 091100 | 221051150 | 36500 | 36500 | 36500 | 36500 | 75 |
| 566 | 20240409 | 091000 | 218313650 | 36500 | 36500 | 36500 | 36500 | 696 |
| 567 | 20240409 | 090900 | 192909650 | 36500 | 36550 | 36550 | 36400 | 527 |
| 568 | 20240409 | 090800 | 173678700 | 36550 | 36500 | 36550 | 36350 | 417 |
| 569 | 20240409 | 090700 | 158451600 | 36350 | 36250 | 36650 | 36250 | 1611 |
| 570 | 20240409 | 090600 | 99752050 | 36250 | 36150 | 36250 | 36100 | 630 |
| 571 | 20240409 | 090500 | 76924650 | 36100 | 36100 | 36100 | 36050 | 267 |
| 572 | 20240409 | 090400 | 67286100 | 36100 | 36050 | 36100 | 36050 | 91 |
| 573 | 20240409 | 090300 | 64004500 | 36000 | 35950 | 36000 | 35950 | 690 |
| 574 | 20240409 | 090200 | 39165250 | 36000 | 35950 | 36000 | 35900 | 818 |
| 575 | 20240409 | 090100 | 9720600 | 35950 | 35800 | 36000 | 35800 | 77 |
| 576 | 20240409 | 090000 | 6953150 | 35750 | 35650 | 35750 | 35650 | 195 |