32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240415 | 190500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 3 | 20240415 | 190400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20240415 | 190300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20240415 | 190200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20240415 | 190100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20240415 | 190000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20240415 | 185900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20240415 | 185800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20240415 | 185700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20240415 | 185600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20240415 | 185500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20240415 | 185400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20240415 | 185300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20240415 | 185200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20240415 | 185100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20240415 | 185000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20240415 | 184900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20240415 | 184800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20240415 | 184700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20240415 | 184600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20240415 | 184500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20240415 | 184400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20240415 | 184300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20240415 | 184200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20240415 | 184100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20240415 | 184000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20240415 | 183900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20240415 | 183800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20240415 | 183700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20240415 | 183600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20240415 | 183500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 33 | 20240415 | 183400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20240415 | 183300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20240415 | 183200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20240415 | 183100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20240415 | 183000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20240415 | 182900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20240415 | 182800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20240415 | 182700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20240415 | 182600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20240415 | 182500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20240415 | 182400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20240415 | 182300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20240415 | 182200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20240415 | 182100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20240415 | 182000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20240415 | 181900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20240415 | 181800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20240415 | 181700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20240415 | 181600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20240415 | 181500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20240415 | 181400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20240415 | 181300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20240415 | 181200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20240415 | 181100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20240415 | 181000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20240415 | 180900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20240415 | 180800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20240415 | 180700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20240415 | 180600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20240415 | 180500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 63 | 20240415 | 180400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20240415 | 180300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20240415 | 180200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20240415 | 180100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20240415 | 180000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20240415 | 175900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20240415 | 175800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20240415 | 175700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20240415 | 175600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20240415 | 175500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20240415 | 175400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20240415 | 175300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20240415 | 175200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20240415 | 175100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20240415 | 175000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20240415 | 174900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20240415 | 174800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20240415 | 174700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20240415 | 174600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20240415 | 174500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20240415 | 174400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20240415 | 174300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20240415 | 174200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20240415 | 174100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20240415 | 174000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20240415 | 173900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20240415 | 173800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20240415 | 173700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20240415 | 173600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20240415 | 173500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 93 | 20240415 | 173400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20240415 | 173300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20240415 | 173200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20240415 | 173100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20240415 | 173000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20240415 | 172900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20240415 | 172800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20240415 | 172700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20240415 | 172600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20240415 | 172500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20240415 | 172400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20240415 | 172300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20240415 | 172200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20240415 | 172100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20240415 | 172000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20240415 | 171900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20240415 | 171800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20240415 | 171700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20240415 | 171600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20240415 | 171500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20240415 | 171400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20240415 | 171300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20240415 | 171200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20240415 | 171100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20240415 | 171000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20240415 | 170900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20240415 | 170800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20240415 | 170700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20240415 | 170600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20240415 | 170500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 123 | 20240415 | 170400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20240415 | 170300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20240415 | 170200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20240415 | 170100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20240415 | 170000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20240415 | 165900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20240415 | 165800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20240415 | 165700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20240415 | 165600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20240415 | 165500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20240415 | 165400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20240415 | 165300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20240415 | 165200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20240415 | 165100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20240415 | 165000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20240415 | 164900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20240415 | 164800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20240415 | 164700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20240415 | 164600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20240415 | 164500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20240415 | 164400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20240415 | 164300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20240415 | 164200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20240415 | 164100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20240415 | 164000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20240415 | 163900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20240415 | 163800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20240415 | 163700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20240415 | 163600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20240415 | 163500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 153 | 20240415 | 163400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20240415 | 163300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20240415 | 163200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20240415 | 163100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20240415 | 163000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20240415 | 162900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20240415 | 162800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20240415 | 162700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20240415 | 162600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20240415 | 162500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20240415 | 162400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20240415 | 162300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20240415 | 162200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20240415 | 162100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20240415 | 162000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20240415 | 161900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20240415 | 161800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20240415 | 161700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20240415 | 161600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20240415 | 161500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20240415 | 161400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20240415 | 161300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20240415 | 161200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20240415 | 161100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20240415 | 161000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20240415 | 160900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20240415 | 160800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20240415 | 160700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20240415 | 160600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20240415 | 160500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 183 | 20240415 | 160400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20240415 | 160300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20240415 | 160200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20240415 | 160100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20240415 | 160000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20240415 | 155900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20240415 | 155800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20240415 | 155700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20240415 | 155600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20240415 | 155500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20240415 | 155400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20240415 | 155300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20240415 | 155200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20240415 | 155100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20240415 | 155000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20240415 | 154900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20240415 | 154800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20240415 | 154700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20240415 | 154600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20240415 | 154500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20240415 | 154400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20240415 | 154300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20240415 | 154200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20240415 | 154100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20240415 | 154000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20240415 | 153900 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20240415 | 153800 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20240415 | 153700 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20240415 | 153600 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20240415 | 153500 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 213 | 20240415 | 153400 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20240415 | 153300 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20240415 | 153200 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20240415 | 153100 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20240415 | 153000 | 3366663350 | 35650 | 35650 | 35650 | 35650 | 6238 |
| 218 | 20240415 | 152900 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 219 | 20240415 | 152800 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 220 | 20240415 | 152700 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 221 | 20240415 | 152600 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 222 | 20240415 | 152500 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 223 | 20240415 | 152400 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 224 | 20240415 | 152300 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 225 | 20240415 | 152200 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 226 | 20240415 | 152100 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 227 | 20240415 | 152000 | 3144278650 | 35450 | 35450 | 35450 | 35450 | 0 |
| 228 | 20240415 | 151900 | 3144278650 | 35450 | 35450 | 35600 | 35300 | 879 |
| 229 | 20240415 | 151800 | 3113152450 | 35600 | 35450 | 35600 | 35400 | 383 |
| 230 | 20240415 | 151700 | 3099557900 | 35400 | 35450 | 35450 | 35400 | 144 |
| 231 | 20240415 | 151600 | 3094458300 | 35450 | 35450 | 35500 | 35400 | 420 |
| 232 | 20240415 | 151500 | 3079568550 | 35500 | 35500 | 35500 | 35450 | 108 |
| 233 | 20240415 | 151400 | 3075736900 | 35500 | 35450 | 35500 | 35450 | 199 |
| 234 | 20240415 | 151300 | 3068680400 | 35500 | 35500 | 35500 | 35450 | 118 |
| 235 | 20240415 | 151200 | 3064492550 | 35500 | 35500 | 35500 | 35450 | 55 |
| 236 | 20240415 | 151100 | 3062541400 | 35500 | 35500 | 35600 | 35500 | 309 |
| 237 | 20240415 | 151000 | 3051571500 | 35500 | 35400 | 35600 | 35400 | 741 |
| 238 | 20240415 | 150900 | 3025278000 | 35550 | 35600 | 35600 | 35350 | 56 |
| 239 | 20240415 | 150800 | 3023287800 | 35350 | 35500 | 35550 | 35350 | 994 |
| 240 | 20240415 | 150700 | 2988053950 | 35550 | 35550 | 35550 | 35500 | 111 |
| 241 | 20240415 | 150600 | 2984109600 | 35550 | 35500 | 35600 | 35450 | 484 |
| 242 | 20240415 | 150500 | 2966921050 | 35500 | 35500 | 35500 | 35450 | 72 |
| 243 | 20240415 | 150400 | 2964365550 | 35450 | 35500 | 35500 | 35450 | 53 |
| 244 | 20240415 | 150300 | 2962485600 | 35500 | 35550 | 35550 | 35450 | 344 |
| 245 | 20240415 | 150200 | 2950270550 | 35500 | 35500 | 35550 | 35500 | 116 |
| 246 | 20240415 | 150100 | 2946148050 | 35500 | 35500 | 35550 | 35450 | 222 |
| 247 | 20240415 | 150000 | 2938269050 | 35450 | 35500 | 35500 | 35450 | 114 |
| 248 | 20240415 | 145900 | 2934227250 | 35450 | 35450 | 35550 | 35450 | 200 |
| 249 | 20240415 | 145800 | 2927129600 | 35500 | 35400 | 35550 | 35400 | 509 |
| 250 | 20240415 | 145700 | 2909069300 | 35500 | 35500 | 35550 | 35400 | 2333 |
| 251 | 20240415 | 145600 | 2826443850 | 35550 | 35550 | 35550 | 35500 | 155 |
| 252 | 20240415 | 145500 | 2820937450 | 35550 | 35450 | 35550 | 35450 | 132 |
| 253 | 20240415 | 145400 | 2816250550 | 35450 | 35500 | 35500 | 35450 | 309 |
| 254 | 20240415 | 145300 | 2805281750 | 35500 | 35500 | 35550 | 35500 | 126 |
| 255 | 20240415 | 145200 | 2800808550 | 35450 | 35600 | 35600 | 35450 | 726 |
| 256 | 20240415 | 145100 | 2775001550 | 35500 | 35550 | 35600 | 35500 | 197 |
| 257 | 20240415 | 145000 | 2767999900 | 35550 | 35550 | 35550 | 35500 | 196 |
| 258 | 20240415 | 144900 | 2761037050 | 35550 | 35550 | 35550 | 35500 | 206 |
| 259 | 20240415 | 144800 | 2753716600 | 35550 | 35500 | 35550 | 35500 | 55 |
| 260 | 20240415 | 144700 | 2751762900 | 35500 | 35550 | 35550 | 35500 | 190 |
| 261 | 20240415 | 144600 | 2745015950 | 35550 | 35500 | 35550 | 35500 | 212 |
| 262 | 20240415 | 144500 | 2737480150 | 35500 | 35550 | 35550 | 35500 | 161 |
| 263 | 20240415 | 144400 | 2731757950 | 35500 | 35500 | 35550 | 35500 | 402 |
| 264 | 20240415 | 144300 | 2717484700 | 35550 | 35500 | 35550 | 35450 | 178 |
| 265 | 20240415 | 144200 | 2711161500 | 35450 | 35500 | 35500 | 35450 | 352 |
| 266 | 20240415 | 144100 | 2698670700 | 35450 | 35450 | 35450 | 35450 | 66 |
| 267 | 20240415 | 144000 | 2696331000 | 35500 | 35450 | 35500 | 35400 | 183 |
| 268 | 20240415 | 143900 | 2689844650 | 35450 | 35500 | 35500 | 35450 | 157 |
| 269 | 20240415 | 143800 | 2684278750 | 35450 | 35500 | 35500 | 35450 | 104 |
| 270 | 20240415 | 143700 | 2680587300 | 35450 | 35500 | 35500 | 35450 | 129 |
| 271 | 20240415 | 143600 | 2676013500 | 35500 | 35450 | 35550 | 35450 | 1059 |
| 272 | 20240415 | 143500 | 2638441100 | 35450 | 35450 | 35450 | 35400 | 106 |
| 273 | 20240415 | 143400 | 2634685600 | 35450 | 35450 | 35450 | 35400 | 203 |
| 274 | 20240415 | 143300 | 2627494000 | 35400 | 35450 | 35450 | 35400 | 126 |
| 275 | 20240415 | 143200 | 2623028150 | 35450 | 35400 | 35450 | 35400 | 127 |
| 276 | 20240415 | 143100 | 2618527550 | 35450 | 35450 | 35450 | 35400 | 195 |
| 277 | 20240415 | 143000 | 2611620250 | 35400 | 35450 | 35450 | 35400 | 97 |
| 278 | 20240415 | 142900 | 2608182750 | 35400 | 35450 | 35450 | 35400 | 114 |
| 279 | 20240415 | 142800 | 2604143050 | 35400 | 35450 | 35450 | 35400 | 159 |
| 280 | 20240415 | 142700 | 2598511750 | 35400 | 35400 | 35450 | 35400 | 60 |
| 281 | 20240415 | 142600 | 2596385950 | 35400 | 35400 | 35450 | 35400 | 200 |
| 282 | 20240415 | 142500 | 2589303250 | 35400 | 35400 | 35450 | 35400 | 96 |
| 283 | 20240415 | 142400 | 2585900650 | 35400 | 35400 | 35450 | 35400 | 50 |
| 284 | 20240415 | 142300 | 2584129850 | 35400 | 35450 | 35450 | 35400 | 168 |
| 285 | 20240415 | 142200 | 2578178650 | 35450 | 35400 | 35500 | 35400 | 160 |
| 286 | 20240415 | 142100 | 2572504050 | 35400 | 35400 | 35400 | 35350 | 183 |
| 287 | 20240415 | 142000 | 2566026150 | 35400 | 35400 | 35450 | 35400 | 213 |
| 288 | 20240415 | 141900 | 2558482750 | 35450 | 35500 | 35600 | 35450 | 374 |
| 289 | 20240415 | 141800 | 2545196850 | 35550 | 35500 | 35550 | 35500 | 640 |
| 290 | 20240415 | 141700 | 2522449600 | 35500 | 35450 | 35500 | 35450 | 16 |
| 291 | 20240415 | 141600 | 2521882150 | 35500 | 35500 | 35500 | 35500 | 248 |
| 292 | 20240415 | 141500 | 2513078150 | 35450 | 35500 | 35500 | 35350 | 2038 |
| 293 | 20240415 | 141400 | 2440976450 | 35500 | 35500 | 35550 | 35500 | 229 |
| 294 | 20240415 | 141300 | 2432839250 | 35500 | 35500 | 35550 | 35500 | 239 |
| 295 | 20240415 | 141200 | 2424353700 | 35550 | 35550 | 35550 | 35500 | 258 |
| 296 | 20240415 | 141100 | 2415188050 | 35550 | 35550 | 35550 | 35500 | 147 |
| 297 | 20240415 | 141000 | 2409964000 | 35550 | 35450 | 35550 | 35450 | 258 |
| 298 | 20240415 | 140900 | 2400805150 | 35500 | 35500 | 35500 | 35450 | 102 |
| 299 | 20240415 | 140800 | 2397184500 | 35450 | 35450 | 35500 | 35450 | 42 |
| 300 | 20240415 | 140700 | 2395694800 | 35450 | 35500 | 35500 | 35450 | 191 |
| 301 | 20240415 | 140600 | 2388921650 | 35450 | 35450 | 35500 | 35450 | 135 |
| 302 | 20240415 | 140500 | 2384130350 | 35450 | 35450 | 35500 | 35450 | 44 |
| 303 | 20240415 | 140400 | 2382569700 | 35500 | 35500 | 35500 | 35450 | 251 |
| 304 | 20240415 | 140300 | 2373663600 | 35450 | 35450 | 35500 | 35450 | 106 |
| 305 | 20240415 | 140200 | 2369905100 | 35400 | 35400 | 35400 | 35400 | 99 |
| 306 | 20240415 | 140100 | 2366400500 | 35400 | 35500 | 35500 | 35350 | 830 |
| 307 | 20240415 | 140000 | 2336995050 | 35550 | 35500 | 35550 | 35500 | 133 |
| 308 | 20240415 | 135900 | 2332269450 | 35500 | 35550 | 35550 | 35500 | 189 |
| 309 | 20240415 | 135800 | 2325556700 | 35550 | 35500 | 35550 | 35500 | 193 |
| 310 | 20240415 | 135700 | 2318696800 | 35500 | 35450 | 35500 | 35450 | 26 |
| 311 | 20240415 | 135600 | 2317774300 | 35450 | 35500 | 35500 | 35450 | 169 |
| 312 | 20240415 | 135500 | 2311780450 | 35500 | 35450 | 35500 | 35450 | 133 |
| 313 | 20240415 | 135400 | 2307062450 | 35450 | 35450 | 35450 | 35400 | 174 |
| 314 | 20240415 | 135300 | 2300897350 | 35450 | 35500 | 35500 | 35450 | 181 |
| 315 | 20240415 | 135200 | 2294477100 | 35450 | 35450 | 35500 | 35450 | 191 |
| 316 | 20240415 | 135100 | 2287700700 | 35450 | 35450 | 35500 | 35450 | 389 |
| 317 | 20240415 | 135000 | 2273898750 | 35500 | 35500 | 35500 | 35500 | 3 |
| 318 | 20240415 | 134900 | 2273792250 | 35450 | 35400 | 35500 | 35350 | 575 |
| 319 | 20240415 | 134800 | 2253427450 | 35350 | 35400 | 35400 | 35300 | 1202 |
| 320 | 20240415 | 134700 | 2210939800 | 35400 | 35400 | 35400 | 35350 | 92 |
| 321 | 20240415 | 134600 | 2207685850 | 35350 | 35400 | 35400 | 35350 | 55 |
| 322 | 20240415 | 134500 | 2205738950 | 35350 | 35350 | 35400 | 35350 | 171 |
| 323 | 20240415 | 134400 | 2199693200 | 35350 | 35400 | 35400 | 35350 | 58 |
| 324 | 20240415 | 134300 | 2197640950 | 35350 | 35350 | 35350 | 35350 | 359 |
| 325 | 20240415 | 134200 | 2184950300 | 35350 | 35350 | 35400 | 35350 | 78 |
| 326 | 20240415 | 134100 | 2182190050 | 35350 | 35350 | 35350 | 35350 | 16 |
| 327 | 20240415 | 134000 | 2181624450 | 35300 | 35400 | 35400 | 35300 | 346 |
| 328 | 20240415 | 133900 | 2169397650 | 35400 | 35350 | 35400 | 35350 | 76 |
| 329 | 20240415 | 133800 | 2166708100 | 35350 | 35350 | 35350 | 35350 | 10 |
| 330 | 20240415 | 133700 | 2166354600 | 35300 | 35350 | 35350 | 35300 | 232 |
| 331 | 20240415 | 133600 | 2158157850 | 35300 | 35300 | 35300 | 35250 | 235 |
| 332 | 20240415 | 133500 | 2149862550 | 35300 | 35300 | 35300 | 35300 | 389 |
| 333 | 20240415 | 133400 | 2136130850 | 35300 | 35300 | 35300 | 35300 | 150 |
| 334 | 20240415 | 133300 | 2130835850 | 35300 | 35350 | 35350 | 35300 | 82 |
| 335 | 20240415 | 133200 | 2127938600 | 35300 | 35350 | 35350 | 35300 | 156 |
| 336 | 20240415 | 133100 | 2122428400 | 35300 | 35300 | 35300 | 35300 | 26 |
| 337 | 20240415 | 133000 | 2121510600 | 35350 | 35350 | 35350 | 35350 | 57 |
| 338 | 20240415 | 132900 | 2119495650 | 35350 | 35350 | 35350 | 35350 | 479 |
| 339 | 20240415 | 132800 | 2102563000 | 35350 | 35300 | 35350 | 35300 | 262 |
| 340 | 20240415 | 132700 | 2093302000 | 35300 | 35300 | 35300 | 35250 | 188 |
| 341 | 20240415 | 132600 | 2086670000 | 35300 | 35350 | 35400 | 35250 | 2414 |
| 342 | 20240415 | 132500 | 2001518550 | 35350 | 35350 | 35400 | 35350 | 295 |
| 343 | 20240415 | 132400 | 1991089450 | 35350 | 35400 | 35400 | 35350 | 143 |
| 344 | 20240415 | 132300 | 1986033350 | 35350 | 35350 | 35400 | 35350 | 44 |
| 345 | 20240415 | 132200 | 1984477100 | 35350 | 35350 | 35350 | 35350 | 24 |
| 346 | 20240415 | 132100 | 1983628700 | 35400 | 35400 | 35400 | 35350 | 162 |
| 347 | 20240415 | 132000 | 1977898300 | 35350 | 35350 | 35350 | 35350 | 26 |
| 348 | 20240415 | 131900 | 1976979200 | 35400 | 35300 | 35400 | 35300 | 149 |
| 349 | 20240415 | 131800 | 1971717050 | 35300 | 35400 | 35400 | 35300 | 133 |
| 350 | 20240415 | 131700 | 1967016400 | 35350 | 35350 | 35400 | 35350 | 62 |
| 351 | 20240415 | 131600 | 1964823100 | 35400 | 35450 | 35450 | 35400 | 48 |
| 352 | 20240415 | 131500 | 1963123100 | 35400 | 35400 | 35450 | 35400 | 370 |
| 353 | 20240415 | 131400 | 1950022850 | 35350 | 35350 | 35350 | 35350 | 10 |
| 354 | 20240415 | 131300 | 1949669350 | 35400 | 35450 | 35450 | 35400 | 212 |
| 355 | 20240415 | 131200 | 1942163800 | 35450 | 35400 | 35450 | 35400 | 60 |
| 356 | 20240415 | 131100 | 1940037850 | 35400 | 35400 | 35450 | 35400 | 264 |
| 357 | 20240415 | 131000 | 1930691450 | 35400 | 35400 | 35450 | 35400 | 225 |
| 358 | 20240415 | 130900 | 1922725400 | 35400 | 35450 | 35450 | 35400 | 211 |
| 359 | 20240415 | 130800 | 1915248300 | 35400 | 35400 | 35450 | 35400 | 120 |
| 360 | 20240415 | 130700 | 1910999200 | 35450 | 35400 | 35450 | 35400 | 35 |
| 361 | 20240415 | 130600 | 1909759350 | 35400 | 35450 | 35450 | 35400 | 31 |
| 362 | 20240415 | 130500 | 1908660900 | 35450 | 35450 | 35450 | 35400 | 157 |
| 363 | 20240415 | 130400 | 1903099700 | 35400 | 35450 | 35450 | 35400 | 53 |
| 364 | 20240415 | 130300 | 1901222650 | 35400 | 35350 | 35400 | 35350 | 123 |
| 365 | 20240415 | 130200 | 1896873800 | 35350 | 35350 | 35400 | 35350 | 429 |
| 366 | 20240415 | 130100 | 1881702150 | 35350 | 35400 | 35450 | 35350 | 319 |
| 367 | 20240415 | 130000 | 1870409250 | 35450 | 35500 | 35500 | 35450 | 90 |
| 368 | 20240415 | 125900 | 1867218700 | 35450 | 35450 | 35500 | 35450 | 48 |
| 369 | 20240415 | 125800 | 1865516000 | 35500 | 35500 | 35500 | 35450 | 267 |
| 370 | 20240415 | 125700 | 1856049300 | 35450 | 35500 | 35500 | 35450 | 172 |
| 371 | 20240415 | 125600 | 1849948200 | 35500 | 35450 | 35500 | 35450 | 31 |
| 372 | 20240415 | 125500 | 1848848750 | 35450 | 35500 | 35500 | 35450 | 100 |
| 373 | 20240415 | 125400 | 1845299000 | 35550 | 35600 | 35600 | 35550 | 400 |
| 374 | 20240415 | 125300 | 1831077650 | 35550 | 35600 | 35600 | 35550 | 78 |
| 375 | 20240415 | 125200 | 1828302050 | 35600 | 35600 | 35600 | 35550 | 164 |
| 376 | 20240415 | 125100 | 1822468550 | 35550 | 35550 | 35550 | 35550 | 19 |
| 377 | 20240415 | 125000 | 1821793100 | 35550 | 35550 | 35600 | 35500 | 90 |
| 378 | 20240415 | 124900 | 1818591650 | 35550 | 35500 | 35550 | 35500 | 165 |
| 379 | 20240415 | 124800 | 1812732700 | 35500 | 35500 | 35500 | 35450 | 115 |
| 380 | 20240415 | 124700 | 1808651300 | 35500 | 35450 | 35500 | 35450 | 133 |
| 381 | 20240415 | 124600 | 1803934450 | 35500 | 35450 | 35500 | 35450 | 23 |
| 382 | 20240415 | 124500 | 1803118250 | 35450 | 35500 | 35500 | 35450 | 141 |
| 383 | 20240415 | 124400 | 1798114250 | 35450 | 35450 | 35500 | 35450 | 265 |
| 384 | 20240415 | 124300 | 1788718400 | 35450 | 35450 | 35500 | 35450 | 68 |
| 385 | 20240415 | 124200 | 1786305900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 386 | 20240415 | 124100 | 1786305900 | 35450 | 35450 | 35450 | 35400 | 293 |
| 387 | 20240415 | 124000 | 1775924250 | 35450 | 35450 | 35450 | 35400 | 90 |
| 388 | 20240415 | 123900 | 1772734850 | 35450 | 35400 | 35450 | 35400 | 177 |
| 389 | 20240415 | 123800 | 1766465000 | 35450 | 35450 | 35450 | 35400 | 68 |
| 390 | 20240415 | 123700 | 1764054600 | 35400 | 35400 | 35450 | 35400 | 548 |
| 391 | 20240415 | 123600 | 1744655350 | 35400 | 35350 | 35400 | 35350 | 179 |
| 392 | 20240415 | 123500 | 1738323650 | 35350 | 35300 | 35400 | 35300 | 572 |
| 393 | 20240415 | 123400 | 1718102600 | 35300 | 35300 | 35350 | 35300 | 94 |
| 394 | 20240415 | 123300 | 1714782050 | 35300 | 35300 | 35300 | 35300 | 113 |
| 395 | 20240415 | 123200 | 1710793150 | 35300 | 35350 | 35350 | 35300 | 109 |
| 396 | 20240415 | 123100 | 1706941800 | 35300 | 35300 | 35350 | 35300 | 143 |
| 397 | 20240415 | 123000 | 1701893050 | 35350 | 35350 | 35350 | 35300 | 63 |
| 398 | 20240415 | 122900 | 1699666250 | 35300 | 35350 | 35350 | 35300 | 89 |
| 399 | 20240415 | 122800 | 1696521200 | 35300 | 35300 | 35350 | 35300 | 110 |
| 400 | 20240415 | 122700 | 1692637450 | 35300 | 35300 | 35350 | 35300 | 81 |
| 401 | 20240415 | 122600 | 1689775400 | 35300 | 35300 | 35300 | 35300 | 16 |
| 402 | 20240415 | 122500 | 1689210600 | 35350 | 35250 | 35350 | 35250 | 273 |
| 403 | 20240415 | 122400 | 1679573450 | 35300 | 35300 | 35300 | 35250 | 76 |
| 404 | 20240415 | 122300 | 1676891800 | 35250 | 35300 | 35300 | 35250 | 27 |
| 405 | 20240415 | 122200 | 1675938950 | 35250 | 35200 | 35300 | 35200 | 662 |
| 406 | 20240415 | 122100 | 1652598300 | 35200 | 35200 | 35250 | 35200 | 67 |
| 407 | 20240415 | 122000 | 1650238650 | 35200 | 35200 | 35200 | 35200 | 182 |
| 408 | 20240415 | 121900 | 1643832250 | 35200 | 35200 | 35200 | 35150 | 480 |
| 409 | 20240415 | 121800 | 1626954450 | 35200 | 35200 | 35250 | 35200 | 206 |
| 410 | 20240415 | 121700 | 1619701400 | 35250 | 35300 | 35300 | 35250 | 167 |
| 411 | 20240415 | 121600 | 1613813800 | 35250 | 35200 | 35250 | 35200 | 76 |
| 412 | 20240415 | 121500 | 1611135050 | 35250 | 35300 | 35300 | 35250 | 72 |
| 413 | 20240415 | 121400 | 1608596200 | 35250 | 35300 | 35300 | 35200 | 276 |
| 414 | 20240415 | 121300 | 1598863250 | 35250 | 35300 | 35300 | 35250 | 101 |
| 415 | 20240415 | 121200 | 1595301450 | 35250 | 35300 | 35300 | 35250 | 153 |
| 416 | 20240415 | 121100 | 1589901300 | 35250 | 35300 | 35300 | 35200 | 188 |
| 417 | 20240415 | 121000 | 1583273900 | 35300 | 35300 | 35350 | 35300 | 56 |
| 418 | 20240415 | 120900 | 1581297050 | 35200 | 35200 | 35200 | 35200 | 94 |
| 419 | 20240415 | 120800 | 1577988250 | 35250 | 35250 | 35350 | 35250 | 218 |
| 420 | 20240415 | 120700 | 1570295300 | 35250 | 35300 | 35350 | 35250 | 167 |
| 421 | 20240415 | 120600 | 1564401100 | 35250 | 35300 | 35300 | 35250 | 252 |
| 422 | 20240415 | 120500 | 1555509200 | 35300 | 35300 | 35350 | 35300 | 95 |
| 423 | 20240415 | 120400 | 1552154650 | 35350 | 35300 | 35350 | 35300 | 1204 |
| 424 | 20240415 | 120300 | 1509603300 | 35300 | 35250 | 35300 | 35250 | 93 |
| 425 | 20240415 | 120200 | 1506322400 | 35250 | 35200 | 35250 | 35200 | 119 |
| 426 | 20240415 | 120100 | 1502132000 | 35300 | 35250 | 35300 | 35250 | 163 |
| 427 | 20240415 | 120000 | 1496385350 | 35200 | 35350 | 35350 | 35200 | 264 |
| 428 | 20240415 | 115900 | 1487074550 | 35350 | 35350 | 35350 | 35300 | 40 |
| 429 | 20240415 | 115800 | 1485660750 | 35300 | 35300 | 35350 | 35300 | 155 |
| 430 | 20240415 | 115700 | 1480188150 | 35300 | 35250 | 35350 | 35250 | 116 |
| 431 | 20240415 | 115600 | 1476095050 | 35250 | 35250 | 35300 | 35250 | 119 |
| 432 | 20240415 | 115500 | 1471899250 | 35200 | 35250 | 35300 | 35200 | 427 |
| 433 | 20240415 | 115400 | 1456856650 | 35300 | 35250 | 35300 | 35250 | 48 |
| 434 | 20240415 | 115300 | 1455162700 | 35250 | 35250 | 35300 | 35250 | 181 |
| 435 | 20240415 | 115200 | 1448779400 | 35250 | 35250 | 35300 | 35250 | 72 |
| 436 | 20240415 | 115100 | 1446240600 | 35300 | 35250 | 35300 | 35250 | 69 |
| 437 | 20240415 | 115000 | 1443805150 | 35300 | 35250 | 35300 | 35250 | 121 |
| 438 | 20240415 | 114900 | 1439539050 | 35300 | 35200 | 35300 | 35200 | 496 |
| 439 | 20240415 | 114800 | 1422032950 | 35150 | 35300 | 35300 | 35150 | 256 |
| 440 | 20240415 | 114700 | 1413014500 | 35250 | 35200 | 35300 | 35200 | 90 |
| 441 | 20240415 | 114600 | 1409839850 | 35200 | 35200 | 35200 | 35200 | 67 |
| 442 | 20240415 | 114500 | 1407481450 | 35150 | 35200 | 35200 | 35100 | 597 |
| 443 | 20240415 | 114400 | 1386496100 | 35250 | 35250 | 35250 | 35200 | 176 |
| 444 | 20240415 | 114300 | 1380295450 | 35250 | 35250 | 35250 | 35200 | 78 |
| 445 | 20240415 | 114200 | 1377546300 | 35250 | 35250 | 35300 | 35200 | 240 |
| 446 | 20240415 | 114100 | 1369088250 | 35250 | 35300 | 35300 | 35250 | 79 |
| 447 | 20240415 | 114000 | 1366303450 | 35300 | 35250 | 35300 | 35250 | 183 |
| 448 | 20240415 | 113900 | 1359850750 | 35250 | 35250 | 35300 | 35250 | 56 |
| 449 | 20240415 | 113800 | 1357876650 | 35250 | 35300 | 35300 | 35250 | 221 |
| 450 | 20240415 | 113700 | 1350084500 | 35300 | 35250 | 35300 | 35250 | 29 |
| 451 | 20240415 | 113600 | 1349061050 | 35350 | 35250 | 35350 | 35250 | 122 |
| 452 | 20240415 | 113500 | 1344756150 | 35300 | 35250 | 35300 | 35200 | 339 |
| 453 | 20240415 | 113400 | 1332795650 | 35200 | 35200 | 35300 | 35200 | 148 |
| 454 | 20240415 | 113300 | 1327585750 | 35150 | 35350 | 35350 | 35150 | 2173 |
| 455 | 20240415 | 113200 | 1251071100 | 35300 | 35300 | 35350 | 35300 | 118 |
| 456 | 20240415 | 113100 | 1246904450 | 35350 | 35350 | 35350 | 35300 | 104 |
| 457 | 20240415 | 113000 | 1243230400 | 35350 | 35350 | 35350 | 35350 | 36 |
| 458 | 20240415 | 112900 | 1241957800 | 35300 | 35350 | 35350 | 35300 | 150 |
| 459 | 20240415 | 112800 | 1236660650 | 35300 | 35300 | 35350 | 35300 | 49 |
| 460 | 20240415 | 112700 | 1234929650 | 35300 | 35300 | 35300 | 35300 | 4 |
| 461 | 20240415 | 112600 | 1234788450 | 35350 | 35300 | 35350 | 35300 | 158 |
| 462 | 20240415 | 112500 | 1229208800 | 35300 | 35300 | 35300 | 35300 | 22 |
| 463 | 20240415 | 112400 | 1228432200 | 35300 | 35300 | 35350 | 35300 | 175 |
| 464 | 20240415 | 112300 | 1222251700 | 35300 | 35300 | 35300 | 35300 | 47 |
| 465 | 20240415 | 112200 | 1220592600 | 35350 | 35250 | 35350 | 35250 | 585 |
| 466 | 20240415 | 112100 | 1199941700 | 35250 | 35300 | 35300 | 35250 | 109 |
| 467 | 20240415 | 112000 | 1196098550 | 35250 | 35300 | 35300 | 35250 | 71 |
| 468 | 20240415 | 111900 | 1193593600 | 35250 | 35300 | 35300 | 35250 | 139 |
| 469 | 20240415 | 111800 | 1188687700 | 35300 | 35300 | 35300 | 35300 | 97 |
| 470 | 20240415 | 111700 | 1185263600 | 35300 | 35300 | 35350 | 35300 | 117 |
| 471 | 20240415 | 111600 | 1181131450 | 35300 | 35300 | 35300 | 35300 | 170 |
| 472 | 20240415 | 111500 | 1175130450 | 35350 | 35300 | 35350 | 35300 | 90 |
| 473 | 20240415 | 111400 | 1171951500 | 35350 | 35350 | 35350 | 35350 | 17 |
| 474 | 20240415 | 111300 | 1171350550 | 35300 | 35350 | 35350 | 35300 | 171 |
| 475 | 20240415 | 111200 | 1165313050 | 35300 | 35350 | 35350 | 35300 | 40 |
| 476 | 20240415 | 111100 | 1163900100 | 35300 | 35350 | 35350 | 35300 | 46 |
| 477 | 20240415 | 111000 | 1162274250 | 35350 | 35350 | 35400 | 35350 | 110 |
| 478 | 20240415 | 110900 | 1158385650 | 35400 | 35400 | 35400 | 35350 | 28 |
| 479 | 20240415 | 110800 | 1157395550 | 35400 | 35350 | 35400 | 35300 | 197 |
| 480 | 20240415 | 110700 | 1150433100 | 35350 | 35350 | 35400 | 35350 | 50 |
| 481 | 20240415 | 110600 | 1148664750 | 35350 | 35400 | 35400 | 35300 | 297 |
| 482 | 20240415 | 110500 | 1138166000 | 35300 | 35250 | 35300 | 35250 | 431 |
| 483 | 20240415 | 110400 | 1122956150 | 35250 | 35300 | 35300 | 35250 | 67 |
| 484 | 20240415 | 110300 | 1120592450 | 35300 | 35250 | 35300 | 35250 | 23 |
| 485 | 20240415 | 110200 | 1119780850 | 35300 | 35300 | 35300 | 35250 | 158 |
| 486 | 20240415 | 110100 | 1114208050 | 35300 | 35300 | 35350 | 35250 | 438 |
| 487 | 20240415 | 110000 | 1098747150 | 35300 | 35250 | 35300 | 35250 | 945 |
| 488 | 20240415 | 105900 | 1065394800 | 35250 | 35250 | 35300 | 35250 | 295 |
| 489 | 20240415 | 105800 | 1054994100 | 35300 | 35250 | 35300 | 35250 | 20 |
| 490 | 20240415 | 105700 | 1054288200 | 35250 | 35200 | 35300 | 35200 | 105 |
| 491 | 20240415 | 105600 | 1050591450 | 35200 | 35300 | 35300 | 35200 | 143 |
| 492 | 20240415 | 105500 | 1045554650 | 35300 | 35300 | 35300 | 35250 | 157 |
| 493 | 20240415 | 105400 | 1040019100 | 35250 | 35150 | 35300 | 35150 | 109 |
| 494 | 20240415 | 105300 | 1036186100 | 35200 | 35250 | 35300 | 35200 | 249 |
| 495 | 20240415 | 105200 | 1027412250 | 35200 | 35300 | 35300 | 35200 | 73 |
| 496 | 20240415 | 105100 | 1024841150 | 35250 | 35250 | 35300 | 35200 | 262 |
| 497 | 20240415 | 105000 | 1015608100 | 35250 | 35200 | 35250 | 35200 | 194 |
| 498 | 20240415 | 104900 | 1008775200 | 35200 | 35200 | 35200 | 35200 | 83 |
| 499 | 20240415 | 104800 | 1005853600 | 35250 | 35300 | 35300 | 35250 | 29 |
| 500 | 20240415 | 104700 | 1004831100 | 35200 | 35200 | 35200 | 35200 | 75 |
| 501 | 20240415 | 104600 | 1002191100 | 35200 | 35200 | 35250 | 35200 | 230 |
| 502 | 20240415 | 104500 | 994091400 | 35200 | 35250 | 35250 | 35200 | 41 |
| 503 | 20240415 | 104400 | 992646900 | 35250 | 35200 | 35250 | 35200 | 33 |
| 504 | 20240415 | 104300 | 991485250 | 35250 | 35250 | 35250 | 35200 | 151 |
| 505 | 20240415 | 104200 | 986166800 | 35200 | 35200 | 35250 | 35200 | 92 |
| 506 | 20240415 | 104100 | 982927550 | 35200 | 35200 | 35300 | 35200 | 59 |
| 507 | 20240415 | 104000 | 980850650 | 35150 | 35200 | 35200 | 35150 | 191 |
| 508 | 20240415 | 103900 | 974127900 | 35200 | 35200 | 35250 | 35200 | 86 |
| 509 | 20240415 | 103800 | 971099100 | 35150 | 35200 | 35200 | 35150 | 98 |
| 510 | 20240415 | 103700 | 967652750 | 35200 | 35200 | 35300 | 35200 | 356 |
| 511 | 20240415 | 103600 | 955108550 | 35200 | 35150 | 35250 | 35150 | 3300 |
| 512 | 20240415 | 103500 | 839069850 | 35100 | 35150 | 35150 | 35100 | 671 |
| 513 | 20240415 | 103400 | 815484900 | 35100 | 35150 | 35150 | 35050 | 615 |
| 514 | 20240415 | 103300 | 793914200 | 35150 | 35100 | 35150 | 35100 | 73 |
| 515 | 20240415 | 103200 | 791351000 | 35150 | 35100 | 35150 | 35100 | 168 |
| 516 | 20240415 | 103100 | 785452100 | 35100 | 35050 | 35100 | 35050 | 177 |
| 517 | 20240415 | 103000 | 779242550 | 35050 | 35100 | 35100 | 35050 | 96 |
| 518 | 20240415 | 102900 | 775875750 | 35050 | 35050 | 35050 | 35050 | 172 |
| 519 | 20240415 | 102800 | 769847150 | 35100 | 35050 | 35100 | 35000 | 177 |
| 520 | 20240415 | 102700 | 763641350 | 35050 | 35100 | 35100 | 35000 | 419 |
| 521 | 20240415 | 102600 | 748954000 | 35150 | 35150 | 35150 | 35100 | 46 |
| 522 | 20240415 | 102500 | 747338400 | 35150 | 35150 | 35150 | 35100 | 114 |
| 523 | 20240415 | 102400 | 743335000 | 35100 | 35100 | 35150 | 35100 | 94 |
| 524 | 20240415 | 102300 | 740034750 | 35150 | 35100 | 35150 | 35100 | 80 |
| 525 | 20240415 | 102200 | 737224850 | 35050 | 35100 | 35100 | 35050 | 173 |
| 526 | 20240415 | 102100 | 731158600 | 35050 | 35200 | 35200 | 35050 | 1010 |
| 527 | 20240415 | 102000 | 695665000 | 35150 | 35150 | 35150 | 35150 | 528 |
| 528 | 20240415 | 101900 | 677105800 | 35100 | 35250 | 35250 | 35100 | 74 |
| 529 | 20240415 | 101800 | 674501100 | 35200 | 35200 | 35250 | 35200 | 32 |
| 530 | 20240415 | 101700 | 673373900 | 35250 | 35150 | 35250 | 35100 | 106 |
| 531 | 20240415 | 101600 | 669649850 | 35150 | 35250 | 35250 | 35150 | 761 |
| 532 | 20240415 | 101500 | 642861400 | 35250 | 35200 | 35250 | 35200 | 101 |
| 533 | 20240415 | 101400 | 639306150 | 35250 | 35250 | 35250 | 35250 | 42 |
| 534 | 20240415 | 101300 | 637825650 | 35200 | 35150 | 35200 | 35100 | 132 |
| 535 | 20240415 | 101200 | 633184750 | 35100 | 35200 | 35250 | 35100 | 573 |
| 536 | 20240415 | 101100 | 613029050 | 35200 | 35200 | 35200 | 35200 | 107 |
| 537 | 20240415 | 101000 | 609262650 | 35250 | 35200 | 35250 | 35200 | 101 |
| 538 | 20240415 | 100900 | 605706200 | 35250 | 35200 | 35250 | 35200 | 85 |
| 539 | 20240415 | 100800 | 602712550 | 35200 | 35200 | 35250 | 35200 | 95 |
| 540 | 20240415 | 100700 | 599365750 | 35250 | 35300 | 35300 | 35250 | 179 |
| 541 | 20240415 | 100600 | 593052950 | 35300 | 35300 | 35300 | 35250 | 58 |
| 542 | 20240415 | 100500 | 591007450 | 35250 | 35250 | 35300 | 35250 | 106 |
| 543 | 20240415 | 100400 | 587269100 | 35250 | 35300 | 35350 | 35250 | 165 |
| 544 | 20240415 | 100300 | 581443300 | 35300 | 35200 | 35400 | 35200 | 127 |
| 545 | 20240415 | 100200 | 576952600 | 35200 | 35400 | 35400 | 35200 | 131 |
| 546 | 20240415 | 100100 | 572333300 | 35200 | 35350 | 35350 | 35200 | 181 |
| 547 | 20240415 | 100000 | 565947350 | 35300 | 35400 | 35400 | 35300 | 33 |
| 548 | 20240415 | 095900 | 564782250 | 35400 | 35250 | 35400 | 35250 | 172 |
| 549 | 20240415 | 095800 | 558715950 | 35250 | 35350 | 35350 | 35250 | 329 |
| 550 | 20240415 | 095700 | 547112050 | 35350 | 35400 | 35400 | 35250 | 287 |
| 551 | 20240415 | 095600 | 536977400 | 35350 | 35400 | 35400 | 35350 | 94 |
| 552 | 20240415 | 095500 | 533654400 | 35400 | 35350 | 35400 | 35350 | 15 |
| 553 | 20240415 | 095400 | 533124050 | 35300 | 35350 | 35400 | 35300 | 222 |
| 554 | 20240415 | 095300 | 525282300 | 35400 | 35400 | 35400 | 35350 | 425 |
| 555 | 20240415 | 095200 | 510254850 | 35400 | 35400 | 35450 | 35400 | 206 |
| 556 | 20240415 | 095100 | 502961100 | 35350 | 35400 | 35400 | 35350 | 127 |
| 557 | 20240415 | 095000 | 498468500 | 35450 | 35350 | 35450 | 35350 | 145 |
| 558 | 20240415 | 094900 | 493339450 | 35350 | 35500 | 35500 | 35350 | 412 |
| 559 | 20240415 | 094800 | 478753350 | 35500 | 35450 | 35500 | 35450 | 100 |
| 560 | 20240415 | 094700 | 475207350 | 35500 | 35500 | 35500 | 35500 | 27 |
| 561 | 20240415 | 094600 | 474248850 | 35450 | 35500 | 35500 | 35400 | 296 |
| 562 | 20240415 | 094500 | 463759150 | 35500 | 35500 | 35500 | 35450 | 58 |
| 563 | 20240415 | 094400 | 461700300 | 35500 | 35500 | 35500 | 35450 | 142 |
| 564 | 20240415 | 094300 | 456660700 | 35500 | 35500 | 35500 | 35450 | 352 |
| 565 | 20240415 | 094200 | 444178700 | 35450 | 35450 | 35450 | 35450 | 17 |
| 566 | 20240415 | 094100 | 443576050 | 35400 | 35400 | 35500 | 35400 | 566 |
| 567 | 20240415 | 094000 | 423537400 | 35400 | 35400 | 35400 | 35350 | 27 |
| 568 | 20240415 | 093900 | 422581650 | 35400 | 35350 | 35400 | 35350 | 76 |
| 569 | 20240415 | 093800 | 419893550 | 35350 | 35400 | 35400 | 35350 | 70 |
| 570 | 20240415 | 093700 | 417416650 | 35400 | 35400 | 35400 | 35350 | 300 |
| 571 | 20240415 | 093600 | 406798150 | 35450 | 35400 | 35450 | 35400 | 656 |
| 572 | 20240415 | 093500 | 383575500 | 35400 | 35350 | 35400 | 35350 | 26 |
| 573 | 20240415 | 093400 | 382655600 | 35350 | 35250 | 35400 | 35250 | 1532 |
| 574 | 20240415 | 093300 | 328517650 | 35250 | 35300 | 35300 | 35250 | 103 |
| 575 | 20240415 | 093200 | 324886750 | 35250 | 35250 | 35250 | 35150 | 407 |
| 576 | 20240415 | 093100 | 310545500 | 35250 | 35200 | 35250 | 35150 | 821 |
| 577 | 20240415 | 093000 | 281638250 | 35250 | 35300 | 35300 | 35250 | 13 |
| 578 | 20240415 | 092900 | 281179950 | 35300 | 35200 | 35300 | 35100 | 351 |
| 579 | 20240415 | 092800 | 268835100 | 35150 | 35150 | 35150 | 35150 | 7 |
| 580 | 20240415 | 092700 | 268589050 | 35150 | 35200 | 35200 | 35150 | 42 |
| 581 | 20240415 | 092600 | 267111300 | 35200 | 35300 | 35300 | 35200 | 17 |
| 582 | 20240415 | 092500 | 266512700 | 35350 | 35250 | 35350 | 35200 | 168 |
| 583 | 20240415 | 092400 | 260592000 | 35200 | 35200 | 35200 | 35200 | 146 |
| 584 | 20240415 | 092300 | 255452800 | 35300 | 35200 | 35300 | 35200 | 254 |
| 585 | 20240415 | 092200 | 246508700 | 35150 | 35150 | 35150 | 35150 | 41 |
| 586 | 20240415 | 092100 | 245067550 | 35200 | 35150 | 35200 | 35050 | 92 |
| 587 | 20240415 | 092000 | 241837500 | 35050 | 35100 | 35100 | 35050 | 88 |
| 588 | 20240415 | 091900 | 238752950 | 35050 | 35050 | 35050 | 35050 | 83 |
| 589 | 20240415 | 091800 | 235843800 | 35050 | 35100 | 35200 | 35000 | 630 |
| 590 | 20240415 | 091700 | 213713000 | 35100 | 35200 | 35200 | 35100 | 122 |
| 591 | 20240415 | 091600 | 209420000 | 35100 | 35000 | 35100 | 35000 | 508 |
| 592 | 20240415 | 091500 | 191624600 | 35100 | 35000 | 35100 | 34850 | 676 |
| 593 | 20240415 | 091400 | 167986450 | 34950 | 34950 | 34950 | 34850 | 1751 |
| 594 | 20240415 | 091300 | 106869100 | 34950 | 34950 | 34950 | 34950 | 87 |
| 595 | 20240415 | 091200 | 103828450 | 34950 | 34950 | 34950 | 34900 | 66 |
| 596 | 20240415 | 091100 | 101522450 | 34950 | 34950 | 34950 | 34900 | 179 |
| 597 | 20240415 | 091000 | 95268450 | 34950 | 34900 | 34950 | 34900 | 53 |
| 598 | 20240415 | 090900 | 93417350 | 34900 | 34950 | 34950 | 34900 | 33 |
| 599 | 20240415 | 090800 | 92264950 | 34950 | 34950 | 34950 | 34900 | 262 |
| 600 | 20240415 | 090700 | 83112600 | 34950 | 34950 | 34950 | 34900 | 37 |
| 601 | 20240415 | 090600 | 81820200 | 34950 | 34950 | 34950 | 34900 | 642 |
| 602 | 20240415 | 090500 | 59384800 | 34900 | 34950 | 34950 | 34900 | 39 |
| 603 | 20240415 | 090400 | 58023500 | 34900 | 35000 | 35000 | 34900 | 578 |
| 604 | 20240415 | 090300 | 37820600 | 35000 | 35050 | 35100 | 35000 | 177 |
| 605 | 20240415 | 090200 | 31621100 | 35050 | 35150 | 35150 | 35050 | 112 |
| 606 | 20240415 | 090100 | 27691000 | 35150 | 35150 | 35200 | 35150 | 70 |
| 607 | 20240415 | 090000 | 25229300 | 35350 | 35350 | 35350 | 35150 | 714 |