32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 185600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 3 | 20240405 | 185500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 4 | 20240405 | 185400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 5 | 20240405 | 185300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 6 | 20240405 | 185200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 7 | 20240405 | 185100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 8 | 20240405 | 185000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 9 | 20240405 | 184900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 10 | 20240405 | 184800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 11 | 20240405 | 184700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 12 | 20240405 | 184600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 13 | 20240405 | 184500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 14 | 20240405 | 184400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 15 | 20240405 | 184300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 16 | 20240405 | 184200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 17 | 20240405 | 184100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 18 | 20240405 | 184000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 19 | 20240405 | 183900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 20 | 20240405 | 183800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 21 | 20240405 | 183700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 22 | 20240405 | 183600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 23 | 20240405 | 183500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 24 | 20240405 | 183400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 25 | 20240405 | 183300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 26 | 20240405 | 183200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 27 | 20240405 | 183100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 28 | 20240405 | 183000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 29 | 20240405 | 182900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 30 | 20240405 | 182800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 31 | 20240405 | 182700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 32 | 20240405 | 182600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 33 | 20240405 | 182500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 34 | 20240405 | 182400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 35 | 20240405 | 182300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 36 | 20240405 | 182200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 37 | 20240405 | 182100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 38 | 20240405 | 182000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 39 | 20240405 | 181900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 40 | 20240405 | 181800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 41 | 20240405 | 181700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 42 | 20240405 | 181600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 43 | 20240405 | 181500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 44 | 20240405 | 181400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 45 | 20240405 | 181300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 46 | 20240405 | 181200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 47 | 20240405 | 181100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 48 | 20240405 | 181000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 49 | 20240405 | 180900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 50 | 20240405 | 180800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 51 | 20240405 | 180700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 52 | 20240405 | 180600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 53 | 20240405 | 180500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 54 | 20240405 | 180400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 55 | 20240405 | 180300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 56 | 20240405 | 180200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 57 | 20240405 | 180100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 58 | 20240405 | 180000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 59 | 20240405 | 175900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 60 | 20240405 | 175800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 61 | 20240405 | 175700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 62 | 20240405 | 175600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 63 | 20240405 | 175500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 64 | 20240405 | 175400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 65 | 20240405 | 175300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 66 | 20240405 | 175200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 67 | 20240405 | 175100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 68 | 20240405 | 175000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 69 | 20240405 | 174900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 70 | 20240405 | 174800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 71 | 20240405 | 174700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 72 | 20240405 | 174600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 73 | 20240405 | 174500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 74 | 20240405 | 174400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 75 | 20240405 | 174300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 76 | 20240405 | 174200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 77 | 20240405 | 174100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 78 | 20240405 | 174000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 79 | 20240405 | 173900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 80 | 20240405 | 173800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 81 | 20240405 | 173700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 82 | 20240405 | 173600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 83 | 20240405 | 173500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 84 | 20240405 | 173400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 85 | 20240405 | 173300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 86 | 20240405 | 173200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 87 | 20240405 | 173100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 88 | 20240405 | 173000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 89 | 20240405 | 172900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 90 | 20240405 | 172800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 91 | 20240405 | 172700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 92 | 20240405 | 172600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 93 | 20240405 | 172500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 94 | 20240405 | 172400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 95 | 20240405 | 172300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 96 | 20240405 | 172200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 97 | 20240405 | 172100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 98 | 20240405 | 172000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 99 | 20240405 | 171900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 100 | 20240405 | 171800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 101 | 20240405 | 171700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 102 | 20240405 | 171600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 103 | 20240405 | 171500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 104 | 20240405 | 171400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 105 | 20240405 | 171300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 106 | 20240405 | 171200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 107 | 20240405 | 171100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 108 | 20240405 | 171000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 109 | 20240405 | 170900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 110 | 20240405 | 170800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 111 | 20240405 | 170700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 112 | 20240405 | 170600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 113 | 20240405 | 170500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 114 | 20240405 | 170400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 115 | 20240405 | 170300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 116 | 20240405 | 170200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 117 | 20240405 | 170100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 118 | 20240405 | 170000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 119 | 20240405 | 165900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 120 | 20240405 | 165800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 121 | 20240405 | 165700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 122 | 20240405 | 165600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 123 | 20240405 | 165500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 124 | 20240405 | 165400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 125 | 20240405 | 165300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 126 | 20240405 | 165200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 127 | 20240405 | 165100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 128 | 20240405 | 165000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 129 | 20240405 | 164900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 130 | 20240405 | 164800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 131 | 20240405 | 164700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 132 | 20240405 | 164600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 133 | 20240405 | 164500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 134 | 20240405 | 164400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 135 | 20240405 | 164300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 136 | 20240405 | 164200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 137 | 20240405 | 164100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 138 | 20240405 | 164000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 139 | 20240405 | 163900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 140 | 20240405 | 163800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 141 | 20240405 | 163700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 142 | 20240405 | 163600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 143 | 20240405 | 163500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 144 | 20240405 | 163400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 145 | 20240405 | 163300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 146 | 20240405 | 163200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 147 | 20240405 | 163100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 148 | 20240405 | 163000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 149 | 20240405 | 162900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 150 | 20240405 | 162800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 151 | 20240405 | 162700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 152 | 20240405 | 162600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 153 | 20240405 | 162500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 154 | 20240405 | 162400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 155 | 20240405 | 162300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 156 | 20240405 | 162200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 157 | 20240405 | 162100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 158 | 20240405 | 162000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 159 | 20240405 | 161900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 160 | 20240405 | 161800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 161 | 20240405 | 161700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 162 | 20240405 | 161600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 163 | 20240405 | 161500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 164 | 20240405 | 161400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 165 | 20240405 | 161300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 166 | 20240405 | 161200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 167 | 20240405 | 161100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 168 | 20240405 | 161000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 169 | 20240405 | 160900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 170 | 20240405 | 160800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 171 | 20240405 | 160700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 172 | 20240405 | 160600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 173 | 20240405 | 160500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 174 | 20240405 | 160400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 175 | 20240405 | 160300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 176 | 20240405 | 160200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 177 | 20240405 | 160100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 178 | 20240405 | 160000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 179 | 20240405 | 155900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 180 | 20240405 | 155800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 181 | 20240405 | 155700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 182 | 20240405 | 155600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 183 | 20240405 | 155500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 184 | 20240405 | 155400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 185 | 20240405 | 155300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 186 | 20240405 | 155200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 187 | 20240405 | 155100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 188 | 20240405 | 155000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 189 | 20240405 | 154900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 190 | 20240405 | 154800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 191 | 20240405 | 154700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 192 | 20240405 | 154600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 193 | 20240405 | 154500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 194 | 20240405 | 154400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 195 | 20240405 | 154300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 196 | 20240405 | 154200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 197 | 20240405 | 154100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 198 | 20240405 | 154000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 199 | 20240405 | 153900 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 200 | 20240405 | 153800 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 201 | 20240405 | 153700 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 202 | 20240405 | 153600 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 203 | 20240405 | 153500 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 204 | 20240405 | 153400 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 205 | 20240405 | 153300 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 206 | 20240405 | 153200 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 207 | 20240405 | 153100 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 0 |
| 208 | 20240405 | 153000 | 6565232300 | 38600 | 38600 | 38600 | 38600 | 7740 |
| 209 | 20240405 | 152900 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20240405 | 152800 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20240405 | 152700 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20240405 | 152600 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 213 | 20240405 | 152500 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20240405 | 152400 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20240405 | 152300 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20240405 | 152200 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20240405 | 152100 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20240405 | 152000 | 6266468300 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20240405 | 151900 | 6266468300 | 38650 | 38600 | 38650 | 38600 | 701 |
| 220 | 20240405 | 151800 | 6239402800 | 38600 | 38650 | 38650 | 38600 | 104 |
| 221 | 20240405 | 151700 | 6235387150 | 38600 | 38600 | 38650 | 38600 | 401 |
| 222 | 20240405 | 151600 | 6219899150 | 38600 | 38650 | 38650 | 38600 | 263 |
| 223 | 20240405 | 151500 | 6209745050 | 38600 | 38650 | 38650 | 38600 | 429 |
| 224 | 20240405 | 151400 | 6193179000 | 38700 | 38700 | 38700 | 38600 | 389 |
| 225 | 20240405 | 151300 | 6178145750 | 38700 | 38600 | 38700 | 38600 | 412 |
| 226 | 20240405 | 151200 | 6162218900 | 38650 | 38700 | 38700 | 38600 | 630 |
| 227 | 20240405 | 151100 | 6137878700 | 38700 | 38650 | 38700 | 38650 | 342 |
| 228 | 20240405 | 151000 | 6124660150 | 38700 | 38650 | 38750 | 38600 | 530 |
| 229 | 20240405 | 150900 | 6104175500 | 38650 | 38600 | 38650 | 38600 | 619 |
| 230 | 20240405 | 150800 | 6080261050 | 38650 | 38650 | 38650 | 38600 | 916 |
| 231 | 20240405 | 150700 | 6044878050 | 38600 | 38650 | 38650 | 38600 | 491 |
| 232 | 20240405 | 150600 | 6025917950 | 38650 | 38600 | 38650 | 38600 | 249 |
| 233 | 20240405 | 150500 | 6016305750 | 38650 | 38650 | 38650 | 38600 | 320 |
| 234 | 20240405 | 150400 | 6003948550 | 38650 | 38650 | 38650 | 38600 | 487 |
| 235 | 20240405 | 150300 | 5985141650 | 38650 | 38600 | 38650 | 38600 | 372 |
| 236 | 20240405 | 150200 | 5970777950 | 38650 | 38550 | 38700 | 38550 | 301 |
| 237 | 20240405 | 150100 | 5959155050 | 38600 | 38600 | 38600 | 38550 | 483 |
| 238 | 20240405 | 150000 | 5940523100 | 38600 | 38550 | 38600 | 38550 | 557 |
| 239 | 20240405 | 145900 | 5919028650 | 38600 | 38600 | 38700 | 38550 | 598 |
| 240 | 20240405 | 145800 | 5895948200 | 38600 | 38600 | 38650 | 38600 | 1379 |
| 241 | 20240405 | 145700 | 5842714800 | 38650 | 38650 | 38700 | 38600 | 1221 |
| 242 | 20240405 | 145600 | 5795558050 | 38600 | 38600 | 38650 | 38550 | 475 |
| 243 | 20240405 | 145500 | 5777216850 | 38650 | 38600 | 38650 | 38600 | 583 |
| 244 | 20240405 | 145400 | 5754709250 | 38600 | 38600 | 38650 | 38600 | 321 |
| 245 | 20240405 | 145300 | 5742314100 | 38600 | 38650 | 38650 | 38600 | 280 |
| 246 | 20240405 | 145200 | 5731505850 | 38600 | 38650 | 38700 | 38600 | 431 |
| 247 | 20240405 | 145100 | 5714861400 | 38650 | 38600 | 38700 | 38600 | 564 |
| 248 | 20240405 | 145000 | 5693073950 | 38650 | 38650 | 38650 | 38600 | 286 |
| 249 | 20240405 | 144900 | 5682030600 | 38650 | 38600 | 38650 | 38600 | 410 |
| 250 | 20240405 | 144800 | 5666200450 | 38650 | 38600 | 38650 | 38600 | 239 |
| 251 | 20240405 | 144700 | 5656973800 | 38600 | 38600 | 38650 | 38550 | 453 |
| 252 | 20240405 | 144600 | 5639493300 | 38650 | 38600 | 38650 | 38600 | 344 |
| 253 | 20240405 | 144500 | 5626207600 | 38600 | 38600 | 38650 | 38600 | 415 |
| 254 | 20240405 | 144400 | 5610184200 | 38600 | 38600 | 38650 | 38550 | 532 |
| 255 | 20240405 | 144300 | 5589655000 | 38650 | 38600 | 38650 | 38550 | 1166 |
| 256 | 20240405 | 144200 | 5544642900 | 38650 | 38600 | 38650 | 38600 | 186 |
| 257 | 20240405 | 144100 | 5537462650 | 38600 | 38650 | 38650 | 38600 | 298 |
| 258 | 20240405 | 144000 | 5525958750 | 38650 | 38650 | 38650 | 38600 | 555 |
| 259 | 20240405 | 143900 | 5504527800 | 38600 | 38600 | 38650 | 38600 | 260 |
| 260 | 20240405 | 143800 | 5494487200 | 38600 | 38600 | 38650 | 38600 | 255 |
| 261 | 20240405 | 143700 | 5484642500 | 38600 | 38650 | 38650 | 38600 | 731 |
| 262 | 20240405 | 143600 | 5456408200 | 38650 | 38600 | 38650 | 38600 | 484 |
| 263 | 20240405 | 143500 | 5437722100 | 38600 | 38600 | 38650 | 38600 | 398 |
| 264 | 20240405 | 143400 | 5422355050 | 38650 | 38600 | 38650 | 38600 | 342 |
| 265 | 20240405 | 143300 | 5409148900 | 38600 | 38600 | 38650 | 38600 | 593 |
| 266 | 20240405 | 143200 | 5386254750 | 38600 | 38600 | 38650 | 38600 | 348 |
| 267 | 20240405 | 143100 | 5372821350 | 38600 | 38650 | 38650 | 38600 | 420 |
| 268 | 20240405 | 143000 | 5356601700 | 38600 | 38650 | 38650 | 38600 | 375 |
| 269 | 20240405 | 142900 | 5342118900 | 38600 | 38600 | 38650 | 38600 | 634 |
| 270 | 20240405 | 142800 | 5317639850 | 38650 | 38600 | 38650 | 38600 | 315 |
| 271 | 20240405 | 142700 | 5305476200 | 38600 | 38650 | 38650 | 38600 | 304 |
| 272 | 20240405 | 142600 | 5293738050 | 38600 | 38650 | 38650 | 38600 | 353 |
| 273 | 20240405 | 142500 | 5280110600 | 38650 | 38600 | 38650 | 38600 | 436 |
| 274 | 20240405 | 142400 | 5263273400 | 38650 | 38700 | 38700 | 38600 | 336 |
| 275 | 20240405 | 142300 | 5250292600 | 38600 | 38700 | 38700 | 38600 | 620 |
| 276 | 20240405 | 142200 | 5226328300 | 38700 | 38700 | 38700 | 38650 | 533 |
| 277 | 20240405 | 142100 | 5205720150 | 38650 | 38650 | 38700 | 38650 | 488 |
| 278 | 20240405 | 142000 | 5186850900 | 38650 | 38700 | 38700 | 38650 | 206 |
| 279 | 20240405 | 141900 | 5178886200 | 38700 | 38700 | 38700 | 38650 | 450 |
| 280 | 20240405 | 141800 | 5161487000 | 38700 | 38650 | 38700 | 38650 | 279 |
| 281 | 20240405 | 141700 | 5150703000 | 38650 | 38700 | 38700 | 38650 | 361 |
| 282 | 20240405 | 141600 | 5136747400 | 38700 | 38700 | 38700 | 38650 | 317 |
| 283 | 20240405 | 141500 | 5124486850 | 38700 | 38650 | 38800 | 38650 | 386 |
| 284 | 20240405 | 141400 | 5109565700 | 38650 | 38650 | 38800 | 38650 | 521 |
| 285 | 20240405 | 141300 | 5089407600 | 38700 | 38700 | 38700 | 38650 | 252 |
| 286 | 20240405 | 141200 | 5079664650 | 38700 | 38750 | 38750 | 38650 | 411 |
| 287 | 20240405 | 141100 | 5063761600 | 38650 | 38700 | 38750 | 38650 | 391 |
| 288 | 20240405 | 141000 | 5048635250 | 38700 | 38750 | 38750 | 38650 | 572 |
| 289 | 20240405 | 140900 | 5026499950 | 38650 | 38700 | 38700 | 38650 | 337 |
| 290 | 20240405 | 140800 | 5013464950 | 38750 | 38700 | 38800 | 38700 | 1099 |
| 291 | 20240405 | 140700 | 4970919850 | 38750 | 38700 | 38750 | 38700 | 444 |
| 292 | 20240405 | 140600 | 4953731000 | 38750 | 38700 | 38750 | 38700 | 172 |
| 293 | 20240405 | 140500 | 4947073700 | 38700 | 38700 | 38750 | 38700 | 288 |
| 294 | 20240405 | 140400 | 4935921750 | 38700 | 38750 | 38750 | 38700 | 370 |
| 295 | 20240405 | 140300 | 4921600300 | 38700 | 38700 | 38750 | 38700 | 187 |
| 296 | 20240405 | 140200 | 4914361650 | 38700 | 38700 | 38800 | 38650 | 433 |
| 297 | 20240405 | 140100 | 4897593800 | 38650 | 38700 | 38750 | 38650 | 258 |
| 298 | 20240405 | 140000 | 4887607550 | 38700 | 38750 | 38750 | 38650 | 221 |
| 299 | 20240405 | 135900 | 4879056850 | 38750 | 38700 | 38750 | 38650 | 660 |
| 300 | 20240405 | 135800 | 4853510900 | 38700 | 38700 | 38800 | 38650 | 420 |
| 301 | 20240405 | 135700 | 4837255500 | 38650 | 38650 | 38750 | 38650 | 126 |
| 302 | 20240405 | 135600 | 4832384900 | 38650 | 38700 | 38750 | 38650 | 501 |
| 303 | 20240405 | 135500 | 4813002600 | 38750 | 38700 | 38750 | 38650 | 469 |
| 304 | 20240405 | 135400 | 4794856800 | 38700 | 38650 | 38700 | 38650 | 98 |
| 305 | 20240405 | 135300 | 4791068750 | 38650 | 38650 | 38700 | 38650 | 358 |
| 306 | 20240405 | 135200 | 4777226500 | 38700 | 38700 | 38700 | 38650 | 401 |
| 307 | 20240405 | 135100 | 4761719650 | 38700 | 38650 | 38700 | 38650 | 344 |
| 308 | 20240405 | 135000 | 4748420100 | 38650 | 38650 | 38700 | 38650 | 210 |
| 309 | 20240405 | 134900 | 4740297200 | 38650 | 38650 | 38700 | 38650 | 383 |
| 310 | 20240405 | 134800 | 4725492100 | 38700 | 38650 | 38750 | 38650 | 177 |
| 311 | 20240405 | 134700 | 4718648850 | 38650 | 38650 | 38700 | 38650 | 645 |
| 312 | 20240405 | 134600 | 4693701150 | 38650 | 38700 | 38700 | 38650 | 193 |
| 313 | 20240405 | 134500 | 4686235750 | 38650 | 38700 | 38700 | 38650 | 355 |
| 314 | 20240405 | 134400 | 4672507200 | 38650 | 38600 | 38700 | 38600 | 2005 |
| 315 | 20240405 | 134300 | 4595036450 | 38650 | 38700 | 38700 | 38600 | 788 |
| 316 | 20240405 | 134200 | 4564583400 | 38650 | 38700 | 38700 | 38650 | 133 |
| 317 | 20240405 | 134100 | 4559439600 | 38700 | 38650 | 38700 | 38600 | 986 |
| 318 | 20240405 | 134000 | 4521345600 | 38650 | 38650 | 38700 | 38650 | 484 |
| 319 | 20240405 | 133900 | 4502636200 | 38650 | 38650 | 38700 | 38650 | 737 |
| 320 | 20240405 | 133800 | 4474147650 | 38700 | 38650 | 38700 | 38650 | 399 |
| 321 | 20240405 | 133700 | 4458708400 | 38650 | 38700 | 38700 | 38650 | 547 |
| 322 | 20240405 | 133600 | 4437563850 | 38700 | 38700 | 38700 | 38650 | 3162 |
| 323 | 20240405 | 133500 | 4315260250 | 38700 | 38700 | 38750 | 38700 | 531 |
| 324 | 20240405 | 133400 | 4294710050 | 38700 | 38700 | 38750 | 38700 | 338 |
| 325 | 20240405 | 133300 | 4281621900 | 38750 | 38750 | 38750 | 38700 | 392 |
| 326 | 20240405 | 133200 | 4266446300 | 38700 | 38700 | 38750 | 38700 | 491 |
| 327 | 20240405 | 133100 | 4247435700 | 38750 | 38750 | 38750 | 38700 | 266 |
| 328 | 20240405 | 133000 | 4237136150 | 38700 | 38750 | 38750 | 38700 | 279 |
| 329 | 20240405 | 132900 | 4226335850 | 38700 | 38700 | 38750 | 38700 | 249 |
| 330 | 20240405 | 132800 | 4216699400 | 38750 | 38700 | 38750 | 38700 | 958 |
| 331 | 20240405 | 132700 | 4179593700 | 38750 | 38750 | 38750 | 38700 | 261 |
| 332 | 20240405 | 132600 | 4169487600 | 38750 | 38700 | 38750 | 38700 | 322 |
| 333 | 20240405 | 132500 | 4157021000 | 38700 | 38700 | 38750 | 38700 | 399 |
| 334 | 20240405 | 132400 | 4141576550 | 38750 | 38700 | 38750 | 38700 | 344 |
| 335 | 20240405 | 132300 | 4128257750 | 38750 | 38800 | 38800 | 38700 | 302 |
| 336 | 20240405 | 132200 | 4116557500 | 38750 | 38800 | 38800 | 38700 | 286 |
| 337 | 20240405 | 132100 | 4105477250 | 38750 | 38800 | 38850 | 38700 | 296 |
| 338 | 20240405 | 132000 | 4094002250 | 38700 | 38750 | 38800 | 38700 | 366 |
| 339 | 20240405 | 131900 | 4079822700 | 38800 | 38750 | 38800 | 38750 | 239 |
| 340 | 20240405 | 131800 | 4070558400 | 38800 | 38800 | 38850 | 38700 | 328 |
| 341 | 20240405 | 131700 | 4057843800 | 38700 | 38750 | 38800 | 38700 | 1091 |
| 342 | 20240405 | 131600 | 4015575550 | 38800 | 38750 | 38800 | 38750 | 344 |
| 343 | 20240405 | 131500 | 4002240550 | 38750 | 38800 | 38800 | 38750 | 352 |
| 344 | 20240405 | 131400 | 3988593950 | 38800 | 38750 | 38800 | 38750 | 240 |
| 345 | 20240405 | 131300 | 3979293800 | 38750 | 38750 | 38800 | 38750 | 405 |
| 346 | 20240405 | 131200 | 3963597100 | 38800 | 38800 | 38800 | 38750 | 251 |
| 347 | 20240405 | 131100 | 3953865500 | 38800 | 38800 | 38800 | 38750 | 501 |
| 348 | 20240405 | 131000 | 3934445700 | 38800 | 38800 | 38800 | 38750 | 352 |
| 349 | 20240405 | 130900 | 3920793600 | 38800 | 38800 | 38850 | 38800 | 583 |
| 350 | 20240405 | 130800 | 3898166450 | 38800 | 38800 | 38850 | 38800 | 299 |
| 351 | 20240405 | 130700 | 3886564850 | 38800 | 38800 | 38850 | 38800 | 488 |
| 352 | 20240405 | 130600 | 3867627150 | 38800 | 38850 | 38850 | 38800 | 374 |
| 353 | 20240405 | 130500 | 3853110500 | 38800 | 38800 | 38850 | 38800 | 436 |
| 354 | 20240405 | 130400 | 3836185500 | 38900 | 38900 | 38900 | 38800 | 279 |
| 355 | 20240405 | 130300 | 3825344150 | 38850 | 38850 | 38900 | 38850 | 249 |
| 356 | 20240405 | 130200 | 3815668450 | 38900 | 38950 | 38950 | 38850 | 347 |
| 357 | 20240405 | 130100 | 3802172800 | 38900 | 38900 | 38950 | 38900 | 158 |
| 358 | 20240405 | 130000 | 3796020700 | 38950 | 38850 | 38950 | 38850 | 109 |
| 359 | 20240405 | 125900 | 3791779650 | 38900 | 38900 | 38950 | 38900 | 104 |
| 360 | 20240405 | 125800 | 3787733050 | 38950 | 38850 | 38950 | 38850 | 107 |
| 361 | 20240405 | 125700 | 3783571350 | 38900 | 38900 | 38950 | 38900 | 273 |
| 362 | 20240405 | 125600 | 3772950650 | 38900 | 38900 | 38950 | 38900 | 55 |
| 363 | 20240405 | 125500 | 3770810400 | 38950 | 38900 | 38950 | 38900 | 193 |
| 364 | 20240405 | 125400 | 3763296750 | 38950 | 38950 | 38950 | 38850 | 104 |
| 365 | 20240405 | 125300 | 3759250500 | 38950 | 38900 | 38950 | 38850 | 83 |
| 366 | 20240405 | 125200 | 3756023650 | 38900 | 38850 | 38950 | 38850 | 67 |
| 367 | 20240405 | 125100 | 3753418000 | 38900 | 38850 | 38950 | 38850 | 220 |
| 368 | 20240405 | 125000 | 3744860700 | 38950 | 38950 | 38950 | 38850 | 151 |
| 369 | 20240405 | 124900 | 3738987250 | 38950 | 38800 | 38950 | 38800 | 88 |
| 370 | 20240405 | 124800 | 3735564350 | 38900 | 38850 | 38900 | 38800 | 463 |
| 371 | 20240405 | 124700 | 3717571450 | 38900 | 38900 | 38900 | 38850 | 205 |
| 372 | 20240405 | 124600 | 3709598950 | 38900 | 38850 | 38900 | 38850 | 257 |
| 373 | 20240405 | 124500 | 3699610150 | 38900 | 38850 | 38900 | 38850 | 113 |
| 374 | 20240405 | 124400 | 3695219150 | 38850 | 38850 | 38900 | 38850 | 929 |
| 375 | 20240405 | 124300 | 3659126550 | 38850 | 38850 | 38900 | 38850 | 233 |
| 376 | 20240405 | 124200 | 3650070300 | 38850 | 38850 | 38900 | 38850 | 205 |
| 377 | 20240405 | 124100 | 3642102500 | 38850 | 38850 | 38900 | 38850 | 117 |
| 378 | 20240405 | 124000 | 3637556450 | 38900 | 38950 | 38950 | 38850 | 140 |
| 379 | 20240405 | 123900 | 3632109550 | 38850 | 38950 | 38950 | 38850 | 243 |
| 380 | 20240405 | 123800 | 3622665700 | 38850 | 38850 | 38900 | 38850 | 309 |
| 381 | 20240405 | 123700 | 3610648400 | 38850 | 38850 | 38900 | 38850 | 272 |
| 382 | 20240405 | 123600 | 3600072650 | 38850 | 38850 | 38900 | 38850 | 83 |
| 383 | 20240405 | 123500 | 3596847950 | 38850 | 38900 | 38900 | 38850 | 82 |
| 384 | 20240405 | 123400 | 3593660100 | 38850 | 38900 | 38900 | 38850 | 242 |
| 385 | 20240405 | 123300 | 3584252600 | 38900 | 38900 | 38900 | 38850 | 67 |
| 386 | 20240405 | 123200 | 3581648700 | 38850 | 38850 | 38900 | 38850 | 191 |
| 387 | 20240405 | 123100 | 3574222950 | 38850 | 38850 | 38900 | 38850 | 100 |
| 388 | 20240405 | 123000 | 3570336100 | 38800 | 38900 | 38900 | 38800 | 103 |
| 389 | 20240405 | 122900 | 3566335750 | 38800 | 38900 | 38900 | 38800 | 384 |
| 390 | 20240405 | 122800 | 3551418200 | 38900 | 38900 | 38900 | 38850 | 146 |
| 391 | 20240405 | 122700 | 3545739700 | 38850 | 38850 | 38900 | 38850 | 132 |
| 392 | 20240405 | 122600 | 3540609500 | 38850 | 38850 | 38900 | 38850 | 99 |
| 393 | 20240405 | 122500 | 3536762450 | 38900 | 38900 | 38900 | 38850 | 186 |
| 394 | 20240405 | 122400 | 3529528050 | 38900 | 38950 | 38950 | 38900 | 47 |
| 395 | 20240405 | 122300 | 3527699550 | 38950 | 38900 | 38950 | 38850 | 205 |
| 396 | 20240405 | 122200 | 3519729100 | 38900 | 38900 | 38900 | 38850 | 143 |
| 397 | 20240405 | 122100 | 3514169050 | 38850 | 38900 | 38900 | 38850 | 51 |
| 398 | 20240405 | 122000 | 3512187100 | 38850 | 38900 | 38900 | 38850 | 171 |
| 399 | 20240405 | 121900 | 3505539200 | 38900 | 38950 | 38950 | 38900 | 92 |
| 400 | 20240405 | 121800 | 3501956900 | 38900 | 38950 | 38950 | 38900 | 77 |
| 401 | 20240405 | 121700 | 3498959700 | 38900 | 38900 | 39000 | 38850 | 297 |
| 402 | 20240405 | 121600 | 3487402350 | 38900 | 38900 | 38900 | 38850 | 91 |
| 403 | 20240405 | 121500 | 3483863350 | 38850 | 38850 | 38900 | 38850 | 153 |
| 404 | 20240405 | 121400 | 3477917400 | 38850 | 38900 | 38900 | 38850 | 47 |
| 405 | 20240405 | 121300 | 3476091400 | 38900 | 38850 | 38900 | 38800 | 301 |
| 406 | 20240405 | 121200 | 3464397450 | 38800 | 38900 | 38900 | 38800 | 44 |
| 407 | 20240405 | 121100 | 3462689750 | 38800 | 38800 | 38850 | 38800 | 703 |
| 408 | 20240405 | 121000 | 3435380150 | 38850 | 38850 | 38850 | 38800 | 187 |
| 409 | 20240405 | 120900 | 3428117900 | 38800 | 38850 | 38850 | 38800 | 113 |
| 410 | 20240405 | 120800 | 3423731800 | 38900 | 38800 | 38900 | 38800 | 166 |
| 411 | 20240405 | 120700 | 3417282000 | 38900 | 38800 | 38900 | 38800 | 299 |
| 412 | 20240405 | 120600 | 3405653900 | 38750 | 38800 | 38850 | 38750 | 1355 |
| 413 | 20240405 | 120500 | 3353074350 | 38800 | 38800 | 38850 | 38800 | 88 |
| 414 | 20240405 | 120400 | 3349657500 | 38850 | 38850 | 38900 | 38800 | 156 |
| 415 | 20240405 | 120300 | 3343593050 | 38850 | 38850 | 38850 | 38850 | 106 |
| 416 | 20240405 | 120200 | 3339474950 | 38800 | 38900 | 38900 | 38800 | 142 |
| 417 | 20240405 | 120100 | 3333956150 | 38800 | 38850 | 38850 | 38800 | 97 |
| 418 | 20240405 | 120000 | 3330190200 | 38900 | 38850 | 38900 | 38800 | 203 |
| 419 | 20240405 | 115900 | 3322307100 | 38900 | 38850 | 38900 | 38800 | 236 |
| 420 | 20240405 | 115800 | 3313146350 | 38850 | 38850 | 38850 | 38750 | 330 |
| 421 | 20240405 | 115700 | 3300329650 | 38800 | 38750 | 38800 | 38750 | 200 |
| 422 | 20240405 | 115600 | 3292574950 | 38750 | 38750 | 38800 | 38750 | 173 |
| 423 | 20240405 | 115500 | 3285866200 | 38800 | 38850 | 38850 | 38750 | 229 |
| 424 | 20240405 | 115400 | 3276979350 | 38800 | 38750 | 38850 | 38750 | 346 |
| 425 | 20240405 | 115300 | 3263553650 | 38800 | 38800 | 38800 | 38700 | 257 |
| 426 | 20240405 | 115200 | 3253588100 | 38750 | 38750 | 38800 | 38700 | 1250 |
| 427 | 20240405 | 115100 | 3205153750 | 38750 | 38800 | 38800 | 38750 | 89 |
| 428 | 20240405 | 115000 | 3201702500 | 38800 | 38800 | 38800 | 38750 | 306 |
| 429 | 20240405 | 114900 | 3189837450 | 38750 | 38800 | 38850 | 38750 | 326 |
| 430 | 20240405 | 114800 | 3177194150 | 38750 | 38850 | 38850 | 38750 | 260 |
| 431 | 20240405 | 114700 | 3167108350 | 38850 | 38800 | 38850 | 38750 | 162 |
| 432 | 20240405 | 114600 | 3160821000 | 38850 | 38800 | 38850 | 38750 | 213 |
| 433 | 20240405 | 114500 | 3152556050 | 38750 | 38750 | 38800 | 38750 | 214 |
| 434 | 20240405 | 114400 | 3144260600 | 38800 | 38800 | 38800 | 38750 | 251 |
| 435 | 20240405 | 114300 | 3134527800 | 38800 | 38800 | 38800 | 38750 | 142 |
| 436 | 20240405 | 114200 | 3129022600 | 38750 | 38750 | 38800 | 38750 | 181 |
| 437 | 20240405 | 114100 | 3122008350 | 38800 | 38800 | 38800 | 38750 | 323 |
| 438 | 20240405 | 114000 | 3109483400 | 38800 | 38800 | 38800 | 38750 | 97 |
| 439 | 20240405 | 113900 | 3105722400 | 38800 | 38800 | 38800 | 38750 | 85 |
| 440 | 20240405 | 113800 | 3102426400 | 38850 | 38800 | 38850 | 38800 | 289 |
| 441 | 20240405 | 113700 | 3091208050 | 38800 | 38850 | 38850 | 38800 | 62 |
| 442 | 20240405 | 113600 | 3088800500 | 38800 | 38850 | 38850 | 38800 | 87 |
| 443 | 20240405 | 113500 | 3085422600 | 38800 | 38800 | 38850 | 38750 | 532 |
| 444 | 20240405 | 113400 | 3064784400 | 38800 | 38850 | 38850 | 38750 | 817 |
| 445 | 20240405 | 113300 | 3033086150 | 38800 | 38800 | 38850 | 38800 | 406 |
| 446 | 20240405 | 113200 | 3017331350 | 38850 | 38800 | 38850 | 38800 | 118 |
| 447 | 20240405 | 113100 | 3012750700 | 38850 | 38900 | 38900 | 38800 | 189 |
| 448 | 20240405 | 113000 | 3005411500 | 38800 | 38850 | 38900 | 38800 | 174 |
| 449 | 20240405 | 112900 | 2998654550 | 38850 | 38800 | 38850 | 38800 | 162 |
| 450 | 20240405 | 112800 | 2992366100 | 38850 | 38850 | 38900 | 38800 | 97 |
| 451 | 20240405 | 112700 | 2988597350 | 38800 | 38850 | 38850 | 38800 | 211 |
| 452 | 20240405 | 112600 | 2980407300 | 38850 | 38800 | 38850 | 38800 | 182 |
| 453 | 20240405 | 112500 | 2973342350 | 38850 | 38850 | 38850 | 38750 | 429 |
| 454 | 20240405 | 112400 | 2956682850 | 38750 | 38850 | 38850 | 38750 | 199 |
| 455 | 20240405 | 112300 | 2948961100 | 38850 | 38800 | 38850 | 38750 | 86 |
| 456 | 20240405 | 112200 | 2945622500 | 38850 | 38750 | 38850 | 38750 | 291 |
| 457 | 20240405 | 112100 | 2934334200 | 38750 | 38850 | 38850 | 38750 | 226 |
| 458 | 20240405 | 112000 | 2925570050 | 38850 | 38700 | 38850 | 38700 | 229 |
| 459 | 20240405 | 111900 | 2916684700 | 38700 | 38800 | 38800 | 38700 | 1019 |
| 460 | 20240405 | 111800 | 2877193300 | 38750 | 38800 | 38850 | 38750 | 1482 |
| 461 | 20240405 | 111700 | 2819705250 | 38850 | 38800 | 38850 | 38800 | 409 |
| 462 | 20240405 | 111600 | 2803832850 | 38800 | 38800 | 38900 | 38800 | 503 |
| 463 | 20240405 | 111500 | 2784309250 | 38850 | 38850 | 38900 | 38850 | 142 |
| 464 | 20240405 | 111400 | 2778792150 | 38850 | 38850 | 38850 | 38800 | 369 |
| 465 | 20240405 | 111300 | 2764464850 | 38850 | 38900 | 38900 | 38800 | 253 |
| 466 | 20240405 | 111200 | 2754633600 | 38800 | 38850 | 38900 | 38800 | 1298 |
| 467 | 20240405 | 111100 | 2704209900 | 38850 | 38850 | 38850 | 38800 | 72 |
| 468 | 20240405 | 111000 | 2701414800 | 38800 | 38850 | 38850 | 38800 | 270 |
| 469 | 20240405 | 110900 | 2690932650 | 38800 | 38850 | 38850 | 38800 | 122 |
| 470 | 20240405 | 110800 | 2686196750 | 38800 | 38850 | 38900 | 38800 | 329 |
| 471 | 20240405 | 110700 | 2673420300 | 38850 | 38850 | 38900 | 38800 | 511 |
| 472 | 20240405 | 110600 | 2653579050 | 38850 | 38850 | 38850 | 38800 | 127 |
| 473 | 20240405 | 110500 | 2648647050 | 38850 | 38850 | 38850 | 38800 | 519 |
| 474 | 20240405 | 110400 | 2628496100 | 38900 | 38900 | 38900 | 38850 | 92 |
| 475 | 20240405 | 110300 | 2624920200 | 38900 | 38900 | 38900 | 38850 | 166 |
| 476 | 20240405 | 110200 | 2618464800 | 38900 | 38800 | 38900 | 38800 | 227 |
| 477 | 20240405 | 110100 | 2609648450 | 38900 | 38850 | 38900 | 38800 | 331 |
| 478 | 20240405 | 110000 | 2596789900 | 38800 | 38800 | 38850 | 38800 | 192 |
| 479 | 20240405 | 105900 | 2589334600 | 38800 | 38700 | 38850 | 38700 | 1277 |
| 480 | 20240405 | 105800 | 2539823700 | 38700 | 38700 | 38750 | 38700 | 83 |
| 481 | 20240405 | 105700 | 2536610450 | 38700 | 38700 | 38750 | 38700 | 316 |
| 482 | 20240405 | 105600 | 2524375100 | 38700 | 38750 | 38750 | 38700 | 826 |
| 483 | 20240405 | 105500 | 2492382750 | 38750 | 38700 | 38800 | 38700 | 369 |
| 484 | 20240405 | 105400 | 2478088550 | 38800 | 38850 | 38900 | 38700 | 4380 |
| 485 | 20240405 | 105300 | 2308213050 | 38850 | 38850 | 38950 | 38850 | 2926 |
| 486 | 20240405 | 105200 | 2194537350 | 38850 | 38850 | 38950 | 38850 | 948 |
| 487 | 20240405 | 105100 | 2157669350 | 38850 | 38950 | 38950 | 38850 | 1019 |
| 488 | 20240405 | 105000 | 2118050500 | 38950 | 38950 | 39000 | 38950 | 622 |
| 489 | 20240405 | 104900 | 2093819500 | 38950 | 39000 | 39000 | 38950 | 65 |
| 490 | 20240405 | 104800 | 2091287350 | 39000 | 39000 | 39000 | 38950 | 243 |
| 491 | 20240405 | 104700 | 2081816850 | 38950 | 39000 | 39000 | 38950 | 553 |
| 492 | 20240405 | 104600 | 2060252050 | 38950 | 39050 | 39050 | 38950 | 253 |
| 493 | 20240405 | 104500 | 2050385300 | 39050 | 39050 | 39050 | 39000 | 174 |
| 494 | 20240405 | 104400 | 2043596650 | 39050 | 38950 | 39050 | 38950 | 208 |
| 495 | 20240405 | 104300 | 2035479400 | 38950 | 38950 | 39050 | 38950 | 1180 |
| 496 | 20240405 | 104200 | 1989461750 | 39000 | 38950 | 39050 | 38950 | 83 |
| 497 | 20240405 | 104100 | 1986226200 | 38950 | 38900 | 39000 | 38900 | 410 |
| 498 | 20240405 | 104000 | 1970258150 | 38900 | 38950 | 39000 | 38900 | 335 |
| 499 | 20240405 | 103900 | 1957210100 | 39000 | 38950 | 39000 | 38950 | 86 |
| 500 | 20240405 | 103800 | 1953858100 | 39000 | 39000 | 39000 | 38950 | 29 |
| 501 | 20240405 | 103700 | 1952728100 | 38950 | 39000 | 39000 | 38950 | 104 |
| 502 | 20240405 | 103600 | 1948674700 | 39000 | 39000 | 39000 | 38900 | 90 |
| 503 | 20240405 | 103500 | 1945172000 | 39000 | 39000 | 39000 | 38900 | 36 |
| 504 | 20240405 | 103400 | 1943770050 | 38900 | 39000 | 39000 | 38900 | 421 |
| 505 | 20240405 | 103300 | 1927377250 | 39000 | 38950 | 39000 | 38950 | 135 |
| 506 | 20240405 | 103200 | 1922114800 | 39000 | 39000 | 39000 | 38950 | 66 |
| 507 | 20240405 | 103100 | 1919541850 | 38950 | 39000 | 39000 | 38900 | 51 |
| 508 | 20240405 | 103000 | 1917555750 | 38900 | 38900 | 38950 | 38900 | 294 |
| 509 | 20240405 | 102900 | 1906111450 | 38950 | 38950 | 39000 | 38850 | 412 |
| 510 | 20240405 | 102800 | 1890080200 | 38900 | 38950 | 39000 | 38900 | 252 |
| 511 | 20240405 | 102700 | 1880265350 | 38900 | 38950 | 38950 | 38850 | 977 |
| 512 | 20240405 | 102600 | 1842256350 | 38950 | 38950 | 38950 | 38900 | 233 |
| 513 | 20240405 | 102500 | 1833189650 | 38950 | 39050 | 39050 | 38900 | 1607 |
| 514 | 20240405 | 102400 | 1770525400 | 39050 | 39000 | 39050 | 39000 | 154 |
| 515 | 20240405 | 102300 | 1764516950 | 39050 | 39050 | 39100 | 39000 | 1476 |
| 516 | 20240405 | 102200 | 1706922950 | 39050 | 39100 | 39100 | 39050 | 189 |
| 517 | 20240405 | 102100 | 1699538250 | 39050 | 39150 | 39150 | 39050 | 256 |
| 518 | 20240405 | 102000 | 1689529500 | 39150 | 39150 | 39150 | 39100 | 234 |
| 519 | 20240405 | 101900 | 1680375000 | 39100 | 39150 | 39150 | 39100 | 207 |
| 520 | 20240405 | 101800 | 1672276050 | 39150 | 39150 | 39150 | 39100 | 83 |
| 521 | 20240405 | 101700 | 1669030250 | 39150 | 39100 | 39150 | 39100 | 166 |
| 522 | 20240405 | 101600 | 1662539200 | 39100 | 39100 | 39100 | 39050 | 94 |
| 523 | 20240405 | 101500 | 1658865850 | 39050 | 39100 | 39150 | 39050 | 204 |
| 524 | 20240405 | 101400 | 1650890250 | 39150 | 39150 | 39250 | 39100 | 199 |
| 525 | 20240405 | 101300 | 1643101500 | 39100 | 39150 | 39150 | 39100 | 112 |
| 526 | 20240405 | 101200 | 1638720350 | 39100 | 39100 | 39150 | 39100 | 85 |
| 527 | 20240405 | 101100 | 1635394650 | 39150 | 39250 | 39250 | 39100 | 148 |
| 528 | 20240405 | 101000 | 1629602150 | 39150 | 39150 | 39250 | 39150 | 79 |
| 529 | 20240405 | 100900 | 1626507050 | 39250 | 39150 | 39250 | 39150 | 210 |
| 530 | 20240405 | 100800 | 1618279950 | 39250 | 39250 | 39250 | 39150 | 34 |
| 531 | 20240405 | 100700 | 1616947450 | 39100 | 39300 | 39300 | 39050 | 98 |
| 532 | 20240405 | 100600 | 1613105150 | 39050 | 39300 | 39300 | 39050 | 313 |
| 533 | 20240405 | 100500 | 1600847700 | 39100 | 39300 | 39300 | 39100 | 249 |
| 534 | 20240405 | 100400 | 1591107200 | 39100 | 39200 | 39300 | 39100 | 254 |
| 535 | 20240405 | 100300 | 1581154650 | 39150 | 39200 | 39300 | 39150 | 513 |
| 536 | 20240405 | 100200 | 1561027000 | 39300 | 39300 | 39300 | 39200 | 31 |
| 537 | 20240405 | 100100 | 1559810800 | 39200 | 39250 | 39300 | 39200 | 230 |
| 538 | 20240405 | 100000 | 1550783950 | 39300 | 39300 | 39300 | 39250 | 195 |
| 539 | 20240405 | 095900 | 1543129700 | 39300 | 39250 | 39300 | 39200 | 755 |
| 540 | 20240405 | 095800 | 1513492950 | 39250 | 39250 | 39250 | 39200 | 621 |
| 541 | 20240405 | 095700 | 1489123450 | 39200 | 39200 | 39300 | 39200 | 86 |
| 542 | 20240405 | 095600 | 1485750650 | 39200 | 39300 | 39300 | 39200 | 83 |
| 543 | 20240405 | 095500 | 1482490850 | 39200 | 39250 | 39300 | 39200 | 172 |
| 544 | 20240405 | 095400 | 1475741150 | 39200 | 39250 | 39250 | 39200 | 256 |
| 545 | 20240405 | 095300 | 1465695200 | 39250 | 39250 | 39250 | 39200 | 282 |
| 546 | 20240405 | 095200 | 1454627750 | 39200 | 39200 | 39250 | 39200 | 141 |
| 547 | 20240405 | 095100 | 1449096500 | 39250 | 39200 | 39250 | 39150 | 304 |
| 548 | 20240405 | 095000 | 1437181450 | 39200 | 39200 | 39200 | 39150 | 40 |
| 549 | 20240405 | 094900 | 1435614450 | 39200 | 39200 | 39200 | 39150 | 139 |
| 550 | 20240405 | 094800 | 1430168050 | 39200 | 39200 | 39200 | 39150 | 157 |
| 551 | 20240405 | 094700 | 1424015800 | 39150 | 39200 | 39200 | 39150 | 77 |
| 552 | 20240405 | 094600 | 1420999000 | 39150 | 39150 | 39200 | 39150 | 143 |
| 553 | 20240405 | 094500 | 1415397100 | 39200 | 39250 | 39250 | 39200 | 496 |
| 554 | 20240405 | 094400 | 1395947650 | 39250 | 39250 | 39250 | 39200 | 221 |
| 555 | 20240405 | 094300 | 1387276950 | 39250 | 39200 | 39250 | 39200 | 159 |
| 556 | 20240405 | 094200 | 1381038100 | 39250 | 39200 | 39250 | 39200 | 231 |
| 557 | 20240405 | 094100 | 1371975500 | 39300 | 39200 | 39300 | 39150 | 293 |
| 558 | 20240405 | 094000 | 1360475050 | 39250 | 39200 | 39300 | 39150 | 644 |
| 559 | 20240405 | 093900 | 1335226750 | 39200 | 39250 | 39300 | 39000 | 766 |
| 560 | 20240405 | 093800 | 1305220850 | 39300 | 39300 | 39300 | 39250 | 148 |
| 561 | 20240405 | 093700 | 1299405450 | 39300 | 39200 | 39300 | 39150 | 510 |
| 562 | 20240405 | 093600 | 1279401400 | 39200 | 39200 | 39300 | 39150 | 2650 |
| 563 | 20240405 | 093500 | 1175491150 | 39200 | 39200 | 39200 | 39150 | 1360 |
| 564 | 20240405 | 093400 | 1122185600 | 39150 | 39100 | 39200 | 39100 | 1316 |
| 565 | 20240405 | 093300 | 1070637400 | 39100 | 38950 | 39100 | 38950 | 370 |
| 566 | 20240405 | 093200 | 1056200950 | 38950 | 39050 | 39050 | 38950 | 135 |
| 567 | 20240405 | 093100 | 1050934950 | 39050 | 39000 | 39050 | 38950 | 381 |
| 568 | 20240405 | 093000 | 1036075800 | 39000 | 38950 | 39000 | 38950 | 288 |
| 569 | 20240405 | 092900 | 1024852050 | 38950 | 38950 | 39000 | 38950 | 334 |
| 570 | 20240405 | 092800 | 1011837750 | 38950 | 38950 | 39000 | 38950 | 127 |
| 571 | 20240405 | 092700 | 1006888400 | 38950 | 38950 | 39000 | 38950 | 172 |
| 572 | 20240405 | 092600 | 1000183500 | 38950 | 39000 | 39050 | 38950 | 99 |
| 573 | 20240405 | 092500 | 996324100 | 39000 | 39000 | 39050 | 38900 | 663 |
| 574 | 20240405 | 092400 | 970481000 | 39050 | 39100 | 39150 | 39000 | 526 |
| 575 | 20240405 | 092300 | 949920300 | 39100 | 39150 | 39150 | 39100 | 196 |
| 576 | 20240405 | 092200 | 942253950 | 39100 | 39100 | 39150 | 39100 | 110 |
| 577 | 20240405 | 092100 | 937951450 | 39150 | 39050 | 39150 | 39000 | 388 |
| 578 | 20240405 | 092000 | 922796200 | 39050 | 39150 | 39150 | 39000 | 290 |
| 579 | 20240405 | 091900 | 911458550 | 39100 | 39050 | 39100 | 39050 | 738 |
| 580 | 20240405 | 091800 | 882605350 | 39050 | 39050 | 39100 | 39000 | 1114 |
| 581 | 20240405 | 091700 | 839151000 | 39050 | 38950 | 39100 | 38950 | 2469 |
| 582 | 20240405 | 091600 | 742861450 | 38900 | 38900 | 39000 | 38900 | 488 |
| 583 | 20240405 | 091500 | 723859650 | 38900 | 38900 | 38950 | 38900 | 156 |
| 584 | 20240405 | 091400 | 717789700 | 38900 | 38900 | 38950 | 38900 | 109 |
| 585 | 20240405 | 091300 | 713549250 | 38950 | 38850 | 38950 | 38850 | 86 |
| 586 | 20240405 | 091200 | 710204150 | 38900 | 38800 | 38950 | 38750 | 77 |
| 587 | 20240405 | 091100 | 707213850 | 38800 | 38750 | 38900 | 38750 | 1455 |
| 588 | 20240405 | 091000 | 650745450 | 38800 | 38750 | 38850 | 38700 | 390 |
| 589 | 20240405 | 090900 | 635632300 | 38850 | 38700 | 38850 | 38700 | 178 |
| 590 | 20240405 | 090800 | 628726800 | 38700 | 38700 | 38850 | 38600 | 644 |
| 591 | 20240405 | 090700 | 603764700 | 38700 | 38750 | 38750 | 38500 | 10880 |
| 592 | 20240405 | 090600 | 184059550 | 38700 | 38700 | 38800 | 38700 | 149 |
| 593 | 20240405 | 090500 | 178289250 | 38700 | 38800 | 38800 | 38650 | 968 |
| 594 | 20240405 | 090400 | 140815000 | 38800 | 38750 | 38850 | 38650 | 326 |
| 595 | 20240405 | 090300 | 128185700 | 38850 | 38850 | 38850 | 38700 | 142 |
| 596 | 20240405 | 090200 | 122676450 | 38800 | 38750 | 38800 | 38650 | 194 |
| 597 | 20240405 | 090100 | 115167250 | 38750 | 38650 | 38800 | 38650 | 633 |
| 598 | 20240405 | 090000 | 90673450 | 38650 | 38600 | 38700 | 38550 | 2349 |