33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 3 | 20240405 | 191000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240405 | 190900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240405 | 190800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240405 | 190700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240405 | 190600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240405 | 190500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240405 | 190400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240405 | 190300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240405 | 190200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240405 | 190100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240405 | 190000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240405 | 185900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240405 | 185800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240405 | 185700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240405 | 185600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240405 | 185500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240405 | 185400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240405 | 185300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240405 | 185200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240405 | 185100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240405 | 185000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240405 | 184900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240405 | 184800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240405 | 184700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240405 | 184600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240405 | 184500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240405 | 184400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240405 | 184300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240405 | 184200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240405 | 184100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 33 | 20240405 | 184000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240405 | 183900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240405 | 183800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240405 | 183700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240405 | 183600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240405 | 183500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240405 | 183400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240405 | 183300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240405 | 183200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240405 | 183100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240405 | 183000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240405 | 182900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240405 | 182800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240405 | 182700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240405 | 182600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240405 | 182500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240405 | 182400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240405 | 182300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240405 | 182200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240405 | 182100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240405 | 182000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240405 | 181900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240405 | 181800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240405 | 181700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240405 | 181600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240405 | 181500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240405 | 181400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240405 | 181300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240405 | 181200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240405 | 181100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 63 | 20240405 | 181000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240405 | 180900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240405 | 180800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240405 | 180700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240405 | 180600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240405 | 180500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240405 | 180400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240405 | 180300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240405 | 180200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240405 | 180100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240405 | 180000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240405 | 175900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240405 | 175800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240405 | 175700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240405 | 175600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240405 | 175500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240405 | 175400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240405 | 175300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240405 | 175200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240405 | 175100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240405 | 175000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240405 | 174900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240405 | 174800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240405 | 174700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240405 | 174600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240405 | 174500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240405 | 174400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240405 | 174300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240405 | 174200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240405 | 174100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 93 | 20240405 | 174000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240405 | 173900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240405 | 173800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240405 | 173700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240405 | 173600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240405 | 173500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240405 | 173400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240405 | 173300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240405 | 173200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240405 | 173100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240405 | 173000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240405 | 172900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240405 | 172800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240405 | 172700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240405 | 172600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240405 | 172500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240405 | 172400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240405 | 172300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240405 | 172200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240405 | 172100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240405 | 172000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240405 | 171900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240405 | 171800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240405 | 171700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240405 | 171600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240405 | 171500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240405 | 171400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240405 | 171300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240405 | 171200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240405 | 171100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 123 | 20240405 | 171000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240405 | 170900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240405 | 170800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240405 | 170700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240405 | 170600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240405 | 170500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240405 | 170400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240405 | 170300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240405 | 170200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240405 | 170100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240405 | 170000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240405 | 165900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240405 | 165800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240405 | 165700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240405 | 165600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240405 | 165500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240405 | 165400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240405 | 165300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240405 | 165200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240405 | 165100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240405 | 165000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240405 | 164900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240405 | 164800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240405 | 164700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240405 | 164600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240405 | 164500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240405 | 164400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240405 | 164300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240405 | 164200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240405 | 164100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 153 | 20240405 | 164000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240405 | 163900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240405 | 163800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240405 | 163700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240405 | 163600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240405 | 163500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240405 | 163400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240405 | 163300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240405 | 163200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240405 | 163100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240405 | 163000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240405 | 162900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240405 | 162800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240405 | 162700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240405 | 162600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240405 | 162500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240405 | 162400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240405 | 162300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240405 | 162200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240405 | 162100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240405 | 162000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240405 | 161900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240405 | 161800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240405 | 161700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240405 | 161600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240405 | 161500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240405 | 161400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240405 | 161300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240405 | 161200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240405 | 161100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 183 | 20240405 | 161000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240405 | 160900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240405 | 160800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240405 | 160700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240405 | 160600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240405 | 160500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240405 | 160400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240405 | 160300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240405 | 160200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240405 | 160100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240405 | 160000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240405 | 155900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240405 | 155800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240405 | 155700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240405 | 155600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240405 | 155500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240405 | 155400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240405 | 155300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240405 | 155200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20240405 | 155100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20240405 | 155000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20240405 | 154900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20240405 | 154800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20240405 | 154700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20240405 | 154600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20240405 | 154500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20240405 | 154400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20240405 | 154300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20240405 | 154200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20240405 | 154100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 213 | 20240405 | 154000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20240405 | 153900 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20240405 | 153800 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20240405 | 153700 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20240405 | 153600 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20240405 | 153500 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20240405 | 153400 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20240405 | 153300 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20240405 | 153200 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20240405 | 153100 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20240405 | 153000 | 61656116750 | 38400 | 38400 | 38400 | 38400 | 42471 |
| 224 | 20240405 | 152900 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20240405 | 152800 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20240405 | 152700 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20240405 | 152600 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20240405 | 152500 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20240405 | 152400 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20240405 | 152300 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20240405 | 152200 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20240405 | 152100 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20240405 | 152000 | 60025230350 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20240405 | 151900 | 60025230350 | 38300 | 38350 | 38400 | 38250 | 19216 |
| 235 | 20240405 | 151800 | 59288871350 | 38350 | 38300 | 38350 | 38300 | 8260 |
| 236 | 20240405 | 151700 | 58972147700 | 38300 | 38300 | 38350 | 38250 | 9016 |
| 237 | 20240405 | 151600 | 58626861450 | 38300 | 38300 | 38300 | 38150 | 9186 |
| 238 | 20240405 | 151500 | 58275647550 | 38300 | 38300 | 38350 | 38250 | 3764 |
| 239 | 20240405 | 151400 | 58131464150 | 38350 | 38250 | 38350 | 38250 | 3646 |
| 240 | 20240405 | 151300 | 57991821150 | 38250 | 38250 | 38300 | 38200 | 4634 |
| 241 | 20240405 | 151200 | 57814564000 | 38250 | 38300 | 38350 | 38250 | 3676 |
| 242 | 20240405 | 151100 | 57673773500 | 38350 | 38300 | 38400 | 38300 | 4231 |
| 243 | 20240405 | 151000 | 57511524200 | 38350 | 38400 | 38400 | 38300 | 6453 |
| 244 | 20240405 | 150900 | 57264001700 | 38350 | 38400 | 38450 | 38350 | 3769 |
| 245 | 20240405 | 150800 | 57119315250 | 38450 | 38400 | 38500 | 38350 | 6441 |
| 246 | 20240405 | 150700 | 56871861050 | 38450 | 38500 | 38550 | 38400 | 5959 |
| 247 | 20240405 | 150600 | 56642535100 | 38450 | 38300 | 38500 | 38250 | 5844 |
| 248 | 20240405 | 150500 | 56418210500 | 38300 | 38300 | 38400 | 38100 | 20180 |
| 249 | 20240405 | 150400 | 55647016200 | 38300 | 38650 | 38700 | 38300 | 21872 |
| 250 | 20240405 | 150300 | 54804862750 | 38650 | 38600 | 38700 | 38500 | 14019 |
| 251 | 20240405 | 150200 | 54263886450 | 38550 | 38550 | 38600 | 38500 | 4383 |
| 252 | 20240405 | 150100 | 54094939750 | 38550 | 38600 | 38600 | 38550 | 9870 |
| 253 | 20240405 | 150000 | 53714371550 | 38550 | 38650 | 38650 | 38500 | 9691 |
| 254 | 20240405 | 145900 | 53340439800 | 38600 | 38700 | 38700 | 38600 | 9488 |
| 255 | 20240405 | 145800 | 52973633350 | 38700 | 38800 | 38800 | 38650 | 7845 |
| 256 | 20240405 | 145700 | 52669966850 | 38800 | 38600 | 38850 | 38500 | 15803 |
| 257 | 20240405 | 145600 | 52058454850 | 38600 | 39000 | 39050 | 38600 | 24794 |
| 258 | 20240405 | 145500 | 51095633200 | 39050 | 38800 | 39050 | 38800 | 27384 |
| 259 | 20240405 | 145400 | 50028750950 | 38800 | 38900 | 39000 | 38700 | 20874 |
| 260 | 20240405 | 145300 | 49218517100 | 39000 | 38900 | 39050 | 38750 | 41965 |
| 261 | 20240405 | 145200 | 47584686850 | 38950 | 38750 | 39100 | 38650 | 73939 |
| 262 | 20240405 | 145100 | 44704501700 | 38700 | 38400 | 38900 | 38350 | 103462 |
| 263 | 20240405 | 145000 | 40705222400 | 38350 | 38300 | 38450 | 38250 | 16121 |
| 264 | 20240405 | 144900 | 40086510800 | 38300 | 38100 | 38300 | 38050 | 30529 |
| 265 | 20240405 | 144800 | 38921591900 | 38100 | 37850 | 38100 | 37850 | 17706 |
| 266 | 20240405 | 144700 | 38249108300 | 37850 | 37850 | 37900 | 37800 | 4005 |
| 267 | 20240405 | 144600 | 38097485100 | 37850 | 37800 | 37850 | 37750 | 4086 |
| 268 | 20240405 | 144500 | 37943006200 | 37750 | 37700 | 37800 | 37700 | 4264 |
| 269 | 20240405 | 144400 | 37782064900 | 37700 | 37700 | 37750 | 37700 | 841 |
| 270 | 20240405 | 144300 | 37750351950 | 37700 | 37700 | 37750 | 37700 | 1132 |
| 271 | 20240405 | 144200 | 37707652600 | 37750 | 37700 | 37750 | 37700 | 1433 |
| 272 | 20240405 | 144100 | 37653591400 | 37750 | 37700 | 37750 | 37650 | 2004 |
| 273 | 20240405 | 144000 | 37578048300 | 37700 | 37700 | 37700 | 37650 | 852 |
| 274 | 20240405 | 143900 | 37545948600 | 37700 | 37650 | 37700 | 37650 | 1178 |
| 275 | 20240405 | 143800 | 37501555900 | 37650 | 37650 | 37700 | 37600 | 4674 |
| 276 | 20240405 | 143700 | 37325392100 | 37700 | 37700 | 37700 | 37600 | 1254 |
| 277 | 20240405 | 143600 | 37278195350 | 37700 | 37650 | 37700 | 37550 | 1151 |
| 278 | 20240405 | 143500 | 37234894900 | 37650 | 37600 | 37700 | 37600 | 1248 |
| 279 | 20240405 | 143400 | 37187912850 | 37550 | 37650 | 37650 | 37550 | 2141 |
| 280 | 20240405 | 143300 | 37107437500 | 37650 | 37600 | 37650 | 37600 | 576 |
| 281 | 20240405 | 143200 | 37085763200 | 37650 | 37600 | 37650 | 37600 | 604 |
| 282 | 20240405 | 143100 | 37063043200 | 37600 | 37650 | 37650 | 37600 | 1214 |
| 283 | 20240405 | 143000 | 37017390500 | 37650 | 37650 | 37650 | 37600 | 770 |
| 284 | 20240405 | 142900 | 36988418600 | 37650 | 37650 | 37700 | 37600 | 1498 |
| 285 | 20240405 | 142800 | 36932024900 | 37650 | 37750 | 37750 | 37650 | 1517 |
| 286 | 20240405 | 142700 | 36874817600 | 37700 | 37700 | 37750 | 37700 | 946 |
| 287 | 20240405 | 142600 | 36839133100 | 37750 | 37700 | 37750 | 37650 | 4477 |
| 288 | 20240405 | 142500 | 36670343700 | 37700 | 37700 | 37700 | 37650 | 718 |
| 289 | 20240405 | 142400 | 36643295150 | 37650 | 37600 | 37700 | 37550 | 1548 |
| 290 | 20240405 | 142300 | 36585027150 | 37550 | 37600 | 37650 | 37550 | 1435 |
| 291 | 20240405 | 142200 | 36531113150 | 37600 | 37600 | 37600 | 37550 | 645 |
| 292 | 20240405 | 142100 | 36506876750 | 37550 | 37550 | 37600 | 37500 | 562 |
| 293 | 20240405 | 142000 | 36485778100 | 37550 | 37500 | 37600 | 37500 | 2310 |
| 294 | 20240405 | 141900 | 36399102400 | 37500 | 37450 | 37500 | 37450 | 1755 |
| 295 | 20240405 | 141800 | 36333336400 | 37450 | 37500 | 37500 | 37450 | 2701 |
| 296 | 20240405 | 141700 | 36232161150 | 37450 | 37700 | 37700 | 37450 | 11626 |
| 297 | 20240405 | 141600 | 35795820500 | 37700 | 37700 | 37700 | 37650 | 483 |
| 298 | 20240405 | 141500 | 35777620750 | 37650 | 37700 | 37750 | 37650 | 2504 |
| 299 | 20240405 | 141400 | 35683235850 | 37750 | 37700 | 37750 | 37650 | 519 |
| 300 | 20240405 | 141300 | 35663658550 | 37700 | 37700 | 37750 | 37650 | 5103 |
| 301 | 20240405 | 141200 | 35471274500 | 37700 | 37750 | 37800 | 37700 | 2204 |
| 302 | 20240405 | 141100 | 35388144900 | 37750 | 37750 | 37750 | 37700 | 2078 |
| 303 | 20240405 | 141000 | 35309702600 | 37750 | 37800 | 37800 | 37700 | 2287 |
| 304 | 20240405 | 140900 | 35223334500 | 37800 | 37850 | 37850 | 37750 | 4603 |
| 305 | 20240405 | 140800 | 35049335900 | 37850 | 37900 | 37900 | 37800 | 722 |
| 306 | 20240405 | 140700 | 35021997800 | 37900 | 37850 | 37900 | 37800 | 661 |
| 307 | 20240405 | 140600 | 34996990250 | 37850 | 37750 | 37850 | 37750 | 589 |
| 308 | 20240405 | 140500 | 34974727450 | 37800 | 37800 | 37850 | 37750 | 564 |
| 309 | 20240405 | 140400 | 34953386400 | 37750 | 37750 | 37850 | 37750 | 659 |
| 310 | 20240405 | 140300 | 34928475550 | 37750 | 37650 | 37800 | 37650 | 2073 |
| 311 | 20240405 | 140200 | 34850284250 | 37650 | 37700 | 37700 | 37650 | 1052 |
| 312 | 20240405 | 140100 | 34810666250 | 37700 | 37700 | 37700 | 37650 | 942 |
| 313 | 20240405 | 140000 | 34775166500 | 37650 | 37650 | 37700 | 37650 | 1628 |
| 314 | 20240405 | 135900 | 34713832000 | 37650 | 37750 | 37750 | 37650 | 3308 |
| 315 | 20240405 | 135800 | 34589177450 | 37750 | 37700 | 37750 | 37700 | 747 |
| 316 | 20240405 | 135700 | 34561002000 | 37700 | 37800 | 37800 | 37700 | 1225 |
| 317 | 20240405 | 135600 | 34514772400 | 37800 | 37750 | 37800 | 37750 | 693 |
| 318 | 20240405 | 135500 | 34488603350 | 37750 | 37700 | 37800 | 37700 | 587 |
| 319 | 20240405 | 135400 | 34466442250 | 37700 | 37750 | 37800 | 37700 | 1136 |
| 320 | 20240405 | 135300 | 34423562350 | 37750 | 37700 | 37750 | 37700 | 774 |
| 321 | 20240405 | 135200 | 34394364150 | 37700 | 37750 | 37800 | 37700 | 721 |
| 322 | 20240405 | 135100 | 34367152000 | 37750 | 37700 | 37750 | 37700 | 404 |
| 323 | 20240405 | 135000 | 34351910400 | 37750 | 37700 | 37800 | 37700 | 553 |
| 324 | 20240405 | 134900 | 34331040450 | 37750 | 37750 | 37750 | 37700 | 747 |
| 325 | 20240405 | 134800 | 34302854150 | 37700 | 37750 | 37750 | 37700 | 2694 |
| 326 | 20240405 | 134700 | 34201263950 | 37700 | 37750 | 37800 | 37700 | 1564 |
| 327 | 20240405 | 134600 | 34142242450 | 37800 | 37800 | 37850 | 37750 | 482 |
| 328 | 20240405 | 134500 | 34124036650 | 37800 | 37700 | 37850 | 37700 | 1217 |
| 329 | 20240405 | 134400 | 34078093900 | 37750 | 37850 | 37900 | 37700 | 6915 |
| 330 | 20240405 | 134300 | 33816753700 | 37850 | 37900 | 37950 | 37850 | 3932 |
| 331 | 20240405 | 134200 | 33667830850 | 37900 | 37900 | 37950 | 37900 | 799 |
| 332 | 20240405 | 134100 | 33637513950 | 37950 | 38000 | 38000 | 37900 | 1329 |
| 333 | 20240405 | 134000 | 33587094500 | 38000 | 38000 | 38050 | 37950 | 3979 |
| 334 | 20240405 | 133900 | 33435923750 | 38000 | 38100 | 38100 | 37950 | 5327 |
| 335 | 20240405 | 133800 | 33233304850 | 38100 | 38150 | 38150 | 38050 | 3211 |
| 336 | 20240405 | 133700 | 33110929500 | 38100 | 37950 | 38150 | 37950 | 23283 |
| 337 | 20240405 | 133600 | 32225361350 | 37950 | 37900 | 38000 | 37900 | 1886 |
| 338 | 20240405 | 133500 | 32153788450 | 37900 | 37950 | 38000 | 37900 | 2956 |
| 339 | 20240405 | 133400 | 32041627250 | 38000 | 37900 | 38000 | 37900 | 4964 |
| 340 | 20240405 | 133300 | 31853234200 | 37900 | 37950 | 37950 | 37900 | 1901 |
| 341 | 20240405 | 133200 | 31781099250 | 37900 | 37750 | 37950 | 37700 | 23749 |
| 342 | 20240405 | 133100 | 30883000750 | 37750 | 37650 | 37750 | 37600 | 1459 |
| 343 | 20240405 | 133000 | 30828049700 | 37600 | 37650 | 37700 | 37600 | 937 |
| 344 | 20240405 | 132900 | 30792758900 | 37600 | 37550 | 37700 | 37550 | 1400 |
| 345 | 20240405 | 132800 | 30740093900 | 37650 | 37700 | 37700 | 37650 | 504 |
| 346 | 20240405 | 132700 | 30721100750 | 37700 | 37600 | 37700 | 37600 | 3223 |
| 347 | 20240405 | 132600 | 30599756450 | 37650 | 37550 | 37650 | 37550 | 953 |
| 348 | 20240405 | 132500 | 30563924450 | 37550 | 37600 | 37650 | 37550 | 593 |
| 349 | 20240405 | 132400 | 30541619850 | 37600 | 37600 | 37650 | 37600 | 855 |
| 350 | 20240405 | 132300 | 30509448600 | 37600 | 37600 | 37700 | 37500 | 2529 |
| 351 | 20240405 | 132200 | 30414491800 | 37600 | 37600 | 37650 | 37600 | 737 |
| 352 | 20240405 | 132100 | 30386754600 | 37650 | 37600 | 37650 | 37500 | 1279 |
| 353 | 20240405 | 132000 | 30338668450 | 37600 | 37550 | 37600 | 37500 | 653 |
| 354 | 20240405 | 131900 | 30314150050 | 37500 | 37450 | 37500 | 37450 | 3150 |
| 355 | 20240405 | 131800 | 30196134100 | 37500 | 37500 | 37500 | 37450 | 230 |
| 356 | 20240405 | 131700 | 30187517600 | 37500 | 37550 | 37600 | 37450 | 3229 |
| 357 | 20240405 | 131600 | 30066351250 | 37600 | 37650 | 37650 | 37600 | 661 |
| 358 | 20240405 | 131500 | 30041480350 | 37650 | 37600 | 37700 | 37600 | 1732 |
| 359 | 20240405 | 131400 | 29976205200 | 37700 | 37600 | 37700 | 37600 | 3643 |
| 360 | 20240405 | 131300 | 29839193500 | 37650 | 37600 | 37650 | 37550 | 780 |
| 361 | 20240405 | 131200 | 29809878300 | 37600 | 37600 | 37650 | 37600 | 1170 |
| 362 | 20240405 | 131100 | 29765883900 | 37650 | 37700 | 37700 | 37600 | 3326 |
| 363 | 20240405 | 131000 | 29640700450 | 37700 | 37700 | 37700 | 37650 | 1215 |
| 364 | 20240405 | 130900 | 29594936750 | 37700 | 37750 | 37750 | 37700 | 882 |
| 365 | 20240405 | 130800 | 29561675900 | 37750 | 37750 | 37750 | 37700 | 1153 |
| 366 | 20240405 | 130700 | 29518177850 | 37750 | 37850 | 37850 | 37700 | 1600 |
| 367 | 20240405 | 130600 | 29457776750 | 37850 | 37750 | 37850 | 37750 | 672 |
| 368 | 20240405 | 130500 | 29432380000 | 37800 | 37800 | 37800 | 37750 | 422 |
| 369 | 20240405 | 130400 | 29416431600 | 37750 | 37750 | 37800 | 37750 | 576 |
| 370 | 20240405 | 130300 | 29394661750 | 37800 | 37700 | 37800 | 37700 | 1687 |
| 371 | 20240405 | 130200 | 29330968600 | 37700 | 37750 | 37750 | 37700 | 681 |
| 372 | 20240405 | 130100 | 29305283800 | 37750 | 37650 | 37750 | 37650 | 654 |
| 373 | 20240405 | 130000 | 29280611350 | 37650 | 37700 | 37700 | 37650 | 1054 |
| 374 | 20240405 | 125900 | 29240879900 | 37750 | 37700 | 37750 | 37700 | 1181 |
| 375 | 20240405 | 125800 | 29196338800 | 37700 | 37800 | 37800 | 37700 | 2541 |
| 376 | 20240405 | 125700 | 29100420500 | 37850 | 37800 | 37850 | 37750 | 1324 |
| 377 | 20240405 | 125600 | 29050364100 | 37850 | 37750 | 37850 | 37750 | 883 |
| 378 | 20240405 | 125500 | 29016997100 | 37800 | 37750 | 37800 | 37750 | 1082 |
| 379 | 20240405 | 125400 | 28976100150 | 37800 | 37800 | 37800 | 37750 | 667 |
| 380 | 20240405 | 125300 | 28950906800 | 37750 | 37750 | 37800 | 37750 | 988 |
| 381 | 20240405 | 125200 | 28913602950 | 37750 | 37700 | 37750 | 37700 | 409 |
| 382 | 20240405 | 125100 | 28898175150 | 37750 | 37750 | 37750 | 37700 | 534 |
| 383 | 20240405 | 125000 | 28878018300 | 37750 | 37800 | 37800 | 37700 | 2208 |
| 384 | 20240405 | 124900 | 28794711750 | 37750 | 37800 | 37850 | 37750 | 1623 |
| 385 | 20240405 | 124800 | 28733380650 | 37800 | 37950 | 37950 | 37800 | 4997 |
| 386 | 20240405 | 124700 | 28544307550 | 37950 | 37950 | 38000 | 37850 | 4637 |
| 387 | 20240405 | 124600 | 28368399400 | 37950 | 37900 | 38000 | 37900 | 16192 |
| 388 | 20240405 | 124500 | 27754026050 | 37850 | 37850 | 37900 | 37850 | 2962 |
| 389 | 20240405 | 124400 | 27641798000 | 37850 | 37900 | 37900 | 37850 | 749 |
| 390 | 20240405 | 124300 | 27613435850 | 37900 | 37900 | 37900 | 37850 | 1051 |
| 391 | 20240405 | 124200 | 27573636250 | 37900 | 37750 | 37900 | 37750 | 3259 |
| 392 | 20240405 | 124100 | 27450394950 | 37750 | 37750 | 37750 | 37700 | 1184 |
| 393 | 20240405 | 124000 | 27405704900 | 37750 | 37750 | 37750 | 37700 | 681 |
| 394 | 20240405 | 123900 | 27380004050 | 37750 | 37750 | 37750 | 37700 | 944 |
| 395 | 20240405 | 123800 | 27344382100 | 37700 | 37700 | 37750 | 37700 | 539 |
| 396 | 20240405 | 123700 | 27324047000 | 37700 | 37800 | 37800 | 37700 | 986 |
| 397 | 20240405 | 123600 | 27286822050 | 37800 | 37750 | 37800 | 37750 | 670 |
| 398 | 20240405 | 123500 | 27261513500 | 37750 | 37800 | 37800 | 37750 | 1570 |
| 399 | 20240405 | 123400 | 27202225950 | 37800 | 37800 | 37800 | 37750 | 527 |
| 400 | 20240405 | 123300 | 27182305550 | 37800 | 37800 | 37800 | 37750 | 499 |
| 401 | 20240405 | 123200 | 27163449750 | 37800 | 37800 | 37850 | 37750 | 466 |
| 402 | 20240405 | 123100 | 27145827550 | 37800 | 37800 | 37800 | 37750 | 1423 |
| 403 | 20240405 | 123000 | 27092046650 | 37800 | 37850 | 37850 | 37750 | 2281 |
| 404 | 20240405 | 122900 | 27005847500 | 37850 | 37800 | 37850 | 37800 | 473 |
| 405 | 20240405 | 122800 | 26987956950 | 37800 | 37800 | 37850 | 37750 | 859 |
| 406 | 20240405 | 122700 | 26955487700 | 37800 | 37800 | 37800 | 37750 | 550 |
| 407 | 20240405 | 122600 | 26934703350 | 37800 | 37750 | 37800 | 37750 | 1062 |
| 408 | 20240405 | 122500 | 26894566250 | 37650 | 37750 | 37800 | 37650 | 1824 |
| 409 | 20240405 | 122400 | 26825756400 | 37750 | 37700 | 37750 | 37700 | 834 |
| 410 | 20240405 | 122300 | 26794299400 | 37750 | 37650 | 37750 | 37650 | 284 |
| 411 | 20240405 | 122200 | 26783585050 | 37650 | 37750 | 37750 | 37650 | 1091 |
| 412 | 20240405 | 122100 | 26742442700 | 37700 | 37750 | 37750 | 37700 | 1851 |
| 413 | 20240405 | 122000 | 26672651650 | 37750 | 37650 | 37750 | 37650 | 1145 |
| 414 | 20240405 | 121900 | 26629512600 | 37700 | 37750 | 37800 | 37700 | 1677 |
| 415 | 20240405 | 121800 | 26566255550 | 37800 | 37900 | 37900 | 37750 | 2637 |
| 416 | 20240405 | 121700 | 26466580250 | 37850 | 37900 | 37900 | 37800 | 2785 |
| 417 | 20240405 | 121600 | 26361171800 | 37900 | 37900 | 37900 | 37800 | 2711 |
| 418 | 20240405 | 121500 | 26258518650 | 37850 | 37950 | 37950 | 37850 | 3664 |
| 419 | 20240405 | 121400 | 26119606900 | 37950 | 37900 | 37950 | 37850 | 6104 |
| 420 | 20240405 | 121300 | 25888287500 | 37900 | 37850 | 37900 | 37850 | 2484 |
| 421 | 20240405 | 121200 | 25794250450 | 37850 | 37850 | 37900 | 37800 | 2958 |
| 422 | 20240405 | 121100 | 25682268400 | 37850 | 37800 | 37850 | 37800 | 4197 |
| 423 | 20240405 | 121000 | 25523428200 | 37800 | 37800 | 37850 | 37800 | 598 |
| 424 | 20240405 | 120900 | 25500806200 | 37800 | 37800 | 37850 | 37800 | 1841 |
| 425 | 20240405 | 120800 | 25431189100 | 37850 | 37800 | 37850 | 37750 | 1610 |
| 426 | 20240405 | 120700 | 25370323450 | 37800 | 37750 | 37800 | 37700 | 650 |
| 427 | 20240405 | 120600 | 25345784450 | 37750 | 37700 | 37750 | 37700 | 345 |
| 428 | 20240405 | 120500 | 25332775000 | 37700 | 37700 | 37700 | 37650 | 636 |
| 429 | 20240405 | 120400 | 25308810300 | 37700 | 37700 | 37750 | 37700 | 1308 |
| 430 | 20240405 | 120300 | 25259496150 | 37750 | 37800 | 37800 | 37750 | 1221 |
| 431 | 20240405 | 120200 | 25213391250 | 37800 | 37750 | 37800 | 37750 | 1213 |
| 432 | 20240405 | 120100 | 25167585300 | 37800 | 37850 | 37850 | 37750 | 591 |
| 433 | 20240405 | 120000 | 25145243600 | 37800 | 37900 | 37900 | 37750 | 4878 |
| 434 | 20240405 | 115900 | 24960684850 | 37900 | 37850 | 37900 | 37850 | 1617 |
| 435 | 20240405 | 115800 | 24899461650 | 37850 | 37800 | 37900 | 37800 | 5393 |
| 436 | 20240405 | 115700 | 24695337700 | 37850 | 37850 | 37850 | 37800 | 1442 |
| 437 | 20240405 | 115600 | 24640786550 | 37800 | 37850 | 37850 | 37800 | 1386 |
| 438 | 20240405 | 115500 | 24588348200 | 37850 | 37850 | 37900 | 37800 | 1494 |
| 439 | 20240405 | 115400 | 24531831150 | 37850 | 37750 | 37850 | 37700 | 4870 |
| 440 | 20240405 | 115300 | 24347797000 | 37700 | 37700 | 37750 | 37650 | 1352 |
| 441 | 20240405 | 115200 | 24296809250 | 37700 | 37600 | 37750 | 37550 | 4006 |
| 442 | 20240405 | 115100 | 24145939550 | 37600 | 37550 | 37600 | 37550 | 898 |
| 443 | 20240405 | 115000 | 24112213250 | 37550 | 37600 | 37600 | 37550 | 670 |
| 444 | 20240405 | 114900 | 24087028950 | 37550 | 37500 | 37650 | 37450 | 3483 |
| 445 | 20240405 | 114800 | 23956119700 | 37500 | 37450 | 37550 | 37400 | 405 |
| 446 | 20240405 | 114700 | 23940936550 | 37450 | 37450 | 37450 | 37300 | 2191 |
| 447 | 20240405 | 114600 | 23859035550 | 37450 | 37400 | 37450 | 37350 | 1166 |
| 448 | 20240405 | 114500 | 23815429000 | 37400 | 37350 | 37450 | 37300 | 1976 |
| 449 | 20240405 | 114400 | 23741562700 | 37350 | 37400 | 37400 | 37350 | 1052 |
| 450 | 20240405 | 114300 | 23702248500 | 37400 | 37350 | 37400 | 37350 | 632 |
| 451 | 20240405 | 114200 | 23678622650 | 37400 | 37350 | 37400 | 37350 | 649 |
| 452 | 20240405 | 114100 | 23654363500 | 37400 | 37400 | 37400 | 37350 | 520 |
| 453 | 20240405 | 114000 | 23634928300 | 37400 | 37400 | 37400 | 37350 | 1097 |
| 454 | 20240405 | 113900 | 23593908800 | 37350 | 37350 | 37400 | 37350 | 556 |
| 455 | 20240405 | 113800 | 23573129800 | 37400 | 37350 | 37400 | 37350 | 424 |
| 456 | 20240405 | 113700 | 23557287850 | 37400 | 37400 | 37400 | 37350 | 1718 |
| 457 | 20240405 | 113600 | 23493108300 | 37350 | 37350 | 37400 | 37350 | 1672 |
| 458 | 20240405 | 113500 | 23430646000 | 37400 | 37450 | 37450 | 37350 | 2187 |
| 459 | 20240405 | 113400 | 23348860850 | 37450 | 37500 | 37600 | 37450 | 1473 |
| 460 | 20240405 | 113300 | 23293656850 | 37600 | 37500 | 37600 | 37500 | 982 |
| 461 | 20240405 | 113200 | 23256805550 | 37500 | 37550 | 37600 | 37500 | 2049 |
| 462 | 20240405 | 113100 | 23179820600 | 37550 | 37550 | 37600 | 37500 | 1673 |
| 463 | 20240405 | 113000 | 23116976850 | 37550 | 37600 | 37600 | 37550 | 1920 |
| 464 | 20240405 | 112900 | 23044821900 | 37600 | 37550 | 37600 | 37550 | 842 |
| 465 | 20240405 | 112800 | 23013187200 | 37550 | 37550 | 37600 | 37550 | 1238 |
| 466 | 20240405 | 112700 | 22966681300 | 37600 | 37550 | 37600 | 37450 | 1591 |
| 467 | 20240405 | 112600 | 22906977100 | 37450 | 37500 | 37550 | 37450 | 2090 |
| 468 | 20240405 | 112500 | 22828633800 | 37500 | 37550 | 37600 | 37450 | 772 |
| 469 | 20240405 | 112400 | 22799650550 | 37550 | 37550 | 37600 | 37500 | 957 |
| 470 | 20240405 | 112300 | 22763716100 | 37550 | 37550 | 37600 | 37500 | 517 |
| 471 | 20240405 | 112200 | 22744290850 | 37550 | 37600 | 37600 | 37500 | 483 |
| 472 | 20240405 | 112100 | 22726147900 | 37600 | 37550 | 37600 | 37450 | 545 |
| 473 | 20240405 | 112000 | 22705687150 | 37500 | 37600 | 37600 | 37500 | 1177 |
| 474 | 20240405 | 111900 | 22661472400 | 37600 | 37550 | 37600 | 37500 | 1593 |
| 475 | 20240405 | 111800 | 22601657250 | 37500 | 37600 | 37600 | 37450 | 1404 |
| 476 | 20240405 | 111700 | 22549028900 | 37550 | 37500 | 37650 | 37500 | 6533 |
| 477 | 20240405 | 111600 | 22303413900 | 37550 | 37400 | 37550 | 37400 | 1965 |
| 478 | 20240405 | 111500 | 22229695650 | 37450 | 37500 | 37500 | 37400 | 899 |
| 479 | 20240405 | 111400 | 22196035700 | 37500 | 37450 | 37500 | 37400 | 926 |
| 480 | 20240405 | 111300 | 22161340400 | 37450 | 37300 | 37450 | 37300 | 1554 |
| 481 | 20240405 | 111200 | 22103260500 | 37350 | 37300 | 37350 | 37300 | 863 |
| 482 | 20240405 | 111100 | 22071054650 | 37300 | 37300 | 37350 | 37250 | 1399 |
| 483 | 20240405 | 111000 | 22018891750 | 37250 | 37250 | 37300 | 37250 | 1547 |
| 484 | 20240405 | 110900 | 21961239900 | 37250 | 37250 | 37300 | 37250 | 1868 |
| 485 | 20240405 | 110800 | 21891612450 | 37250 | 37250 | 37300 | 37200 | 5529 |
| 486 | 20240405 | 110700 | 21685758400 | 37250 | 37250 | 37300 | 37250 | 930 |
| 487 | 20240405 | 110600 | 21651100850 | 37250 | 37300 | 37300 | 37250 | 1461 |
| 488 | 20240405 | 110500 | 21596657700 | 37300 | 37350 | 37400 | 37250 | 3811 |
| 489 | 20240405 | 110400 | 21454445300 | 37400 | 37450 | 37500 | 37350 | 1478 |
| 490 | 20240405 | 110300 | 21399152150 | 37450 | 37300 | 37500 | 37300 | 708 |
| 491 | 20240405 | 110200 | 21372651850 | 37250 | 37300 | 37550 | 37250 | 9893 |
| 492 | 20240405 | 110100 | 21002581500 | 37300 | 37350 | 37400 | 37300 | 1214 |
| 493 | 20240405 | 110000 | 20957260300 | 37400 | 37300 | 37400 | 37200 | 7466 |
| 494 | 20240405 | 105900 | 20679092200 | 37300 | 37350 | 37350 | 37300 | 3608 |
| 495 | 20240405 | 105800 | 20544458850 | 37350 | 37350 | 37450 | 37300 | 2892 |
| 496 | 20240405 | 105700 | 20436382850 | 37350 | 37350 | 37450 | 37300 | 4827 |
| 497 | 20240405 | 105600 | 20256039750 | 37350 | 37350 | 37400 | 37300 | 2435 |
| 498 | 20240405 | 105500 | 20165102000 | 37300 | 37450 | 37500 | 37300 | 11308 |
| 499 | 20240405 | 105400 | 19742215200 | 37450 | 37500 | 37500 | 37450 | 1241 |
| 500 | 20240405 | 105300 | 19695729700 | 37450 | 37450 | 37500 | 37400 | 3972 |
| 501 | 20240405 | 105200 | 19546884700 | 37450 | 37450 | 37450 | 37400 | 3270 |
| 502 | 20240405 | 105100 | 19424470100 | 37400 | 37450 | 37500 | 37400 | 3253 |
| 503 | 20240405 | 105000 | 19302615300 | 37500 | 37500 | 37500 | 37450 | 1705 |
| 504 | 20240405 | 104900 | 19238700650 | 37550 | 37550 | 37600 | 37450 | 4294 |
| 505 | 20240405 | 104800 | 19077557350 | 37550 | 37600 | 37700 | 37550 | 2288 |
| 506 | 20240405 | 104700 | 18991526450 | 37650 | 37700 | 37700 | 37650 | 1235 |
| 507 | 20240405 | 104600 | 18944996850 | 37700 | 37750 | 37750 | 37600 | 1190 |
| 508 | 20240405 | 104500 | 18900163300 | 37750 | 37550 | 37750 | 37550 | 3059 |
| 509 | 20240405 | 104400 | 18784971650 | 37550 | 37450 | 37600 | 37450 | 718 |
| 510 | 20240405 | 104300 | 18758025600 | 37550 | 37500 | 37550 | 37450 | 3324 |
| 511 | 20240405 | 104200 | 18633397800 | 37500 | 37500 | 37550 | 37450 | 5560 |
| 512 | 20240405 | 104100 | 18425024000 | 37550 | 37700 | 37700 | 37500 | 2268 |
| 513 | 20240405 | 104000 | 18339789350 | 37750 | 37750 | 37750 | 37650 | 1722 |
| 514 | 20240405 | 103900 | 18274816000 | 37700 | 37750 | 37800 | 37700 | 1004 |
| 515 | 20240405 | 103800 | 18236907450 | 37700 | 37550 | 37750 | 37500 | 7068 |
| 516 | 20240405 | 103700 | 17971076650 | 37550 | 37500 | 37600 | 37500 | 1876 |
| 517 | 20240405 | 103600 | 17900595500 | 37500 | 37550 | 37650 | 37400 | 2690 |
| 518 | 20240405 | 103500 | 17799509850 | 37500 | 37500 | 37600 | 37400 | 4519 |
| 519 | 20240405 | 103400 | 17630093900 | 37500 | 37750 | 37750 | 37500 | 16971 |
| 520 | 20240405 | 103300 | 16991767050 | 37750 | 37850 | 37950 | 37750 | 9039 |
| 521 | 20240405 | 103200 | 16649804350 | 37950 | 37950 | 38000 | 37850 | 5862 |
| 522 | 20240405 | 103100 | 16427450200 | 37950 | 37950 | 38050 | 37900 | 10338 |
| 523 | 20240405 | 103000 | 16034911350 | 38050 | 38000 | 38150 | 37950 | 19450 |
| 524 | 20240405 | 102900 | 15295021950 | 38000 | 37800 | 38050 | 37800 | 16598 |
| 525 | 20240405 | 102800 | 14665333050 | 37800 | 37800 | 37850 | 37750 | 1826 |
| 526 | 20240405 | 102700 | 14596270050 | 37800 | 37800 | 37850 | 37700 | 2344 |
| 527 | 20240405 | 102600 | 14507705550 | 37800 | 37800 | 37850 | 37750 | 3956 |
| 528 | 20240405 | 102500 | 14358181300 | 37750 | 37700 | 37800 | 37700 | 3148 |
| 529 | 20240405 | 102400 | 14239346850 | 37700 | 37750 | 37750 | 37700 | 2310 |
| 530 | 20240405 | 102300 | 14152221300 | 37750 | 37750 | 37800 | 37700 | 3897 |
| 531 | 20240405 | 102200 | 14005139250 | 37750 | 37850 | 37850 | 37700 | 8859 |
| 532 | 20240405 | 102100 | 13670518200 | 37800 | 37800 | 37850 | 37800 | 2196 |
| 533 | 20240405 | 102000 | 13587462550 | 37850 | 37800 | 37850 | 37800 | 5440 |
| 534 | 20240405 | 101900 | 13381729100 | 37800 | 37750 | 37800 | 37700 | 5364 |
| 535 | 20240405 | 101800 | 13179094000 | 37750 | 37750 | 37850 | 37700 | 8075 |
| 536 | 20240405 | 101700 | 12874100700 | 37700 | 37600 | 37750 | 37550 | 9888 |
| 537 | 20240405 | 101600 | 12501863800 | 37550 | 37550 | 37600 | 37500 | 2078 |
| 538 | 20240405 | 101500 | 12423861550 | 37550 | 37600 | 37600 | 37500 | 3008 |
| 539 | 20240405 | 101400 | 12310924850 | 37550 | 37550 | 37600 | 37500 | 5762 |
| 540 | 20240405 | 101300 | 12094492000 | 37550 | 37500 | 37550 | 37450 | 3590 |
| 541 | 20240405 | 101200 | 11959758850 | 37500 | 37500 | 37550 | 37500 | 3710 |
| 542 | 20240405 | 101100 | 11820607950 | 37500 | 37600 | 37600 | 37500 | 7938 |
| 543 | 20240405 | 101000 | 11522272800 | 37600 | 37550 | 37600 | 37500 | 5085 |
| 544 | 20240405 | 100900 | 11331302550 | 37550 | 37200 | 37600 | 37100 | 26269 |
| 545 | 20240405 | 100800 | 10349147100 | 37200 | 37150 | 37200 | 37100 | 2288 |
| 546 | 20240405 | 100700 | 10264157850 | 37150 | 37100 | 37200 | 37100 | 700 |
| 547 | 20240405 | 100600 | 10238152700 | 37100 | 37200 | 37250 | 37050 | 4704 |
| 548 | 20240405 | 100500 | 10063447650 | 37150 | 37100 | 37200 | 37100 | 667 |
| 549 | 20240405 | 100400 | 10038650650 | 37100 | 37250 | 37250 | 37100 | 3275 |
| 550 | 20240405 | 100300 | 9916896450 | 37250 | 37200 | 37250 | 37150 | 1779 |
| 551 | 20240405 | 100200 | 9850712800 | 37250 | 37250 | 37250 | 37200 | 924 |
| 552 | 20240405 | 100100 | 9816307300 | 37250 | 37200 | 37300 | 37150 | 1395 |
| 553 | 20240405 | 100000 | 9764390150 | 37200 | 37200 | 37250 | 37100 | 2348 |
| 554 | 20240405 | 095900 | 9677164000 | 37250 | 37150 | 37300 | 37100 | 5913 |
| 555 | 20240405 | 095800 | 9456911700 | 37150 | 37050 | 37150 | 37000 | 988 |
| 556 | 20240405 | 095700 | 9420299750 | 37050 | 37100 | 37150 | 37050 | 1156 |
| 557 | 20240405 | 095600 | 9377402600 | 37150 | 37150 | 37150 | 37000 | 1487 |
| 558 | 20240405 | 095500 | 9322254600 | 37150 | 37050 | 37150 | 37050 | 971 |
| 559 | 20240405 | 095400 | 9286247850 | 37050 | 36950 | 37050 | 36950 | 2206 |
| 560 | 20240405 | 095300 | 9204659600 | 37000 | 37050 | 37050 | 36950 | 1461 |
| 561 | 20240405 | 095200 | 9150610300 | 37000 | 37050 | 37100 | 37000 | 2241 |
| 562 | 20240405 | 095100 | 9067649750 | 37050 | 37150 | 37150 | 37000 | 4263 |
| 563 | 20240405 | 095000 | 8909697100 | 37100 | 37250 | 37250 | 37100 | 2040 |
| 564 | 20240405 | 094900 | 8833906600 | 37250 | 37250 | 37300 | 37150 | 2113 |
| 565 | 20240405 | 094800 | 8755248650 | 37250 | 37300 | 37300 | 37200 | 3784 |
| 566 | 20240405 | 094700 | 8614198850 | 37300 | 37250 | 37350 | 37250 | 5577 |
| 567 | 20240405 | 094600 | 8406178250 | 37300 | 37150 | 37300 | 37150 | 4351 |
| 568 | 20240405 | 094500 | 8244171500 | 37150 | 37200 | 37200 | 37100 | 1837 |
| 569 | 20240405 | 094400 | 8175922050 | 37200 | 37150 | 37200 | 37100 | 2050 |
| 570 | 20240405 | 094300 | 8099787250 | 37150 | 37000 | 37200 | 36950 | 4086 |
| 571 | 20240405 | 094200 | 7948389900 | 37000 | 37000 | 37050 | 36950 | 1129 |
| 572 | 20240405 | 094100 | 7906617250 | 37000 | 36950 | 37000 | 36900 | 1037 |
| 573 | 20240405 | 094000 | 7868263750 | 36950 | 36850 | 36950 | 36850 | 2406 |
| 574 | 20240405 | 093900 | 7779490700 | 36900 | 36800 | 36900 | 36750 | 2086 |
| 575 | 20240405 | 093800 | 7702712100 | 36850 | 36800 | 36850 | 36800 | 704 |
| 576 | 20240405 | 093700 | 7676775450 | 36800 | 36800 | 36850 | 36750 | 6173 |
| 577 | 20240405 | 093600 | 7449643500 | 36850 | 37000 | 37050 | 36800 | 10873 |
| 578 | 20240405 | 093500 | 7048502750 | 37000 | 36950 | 37000 | 36900 | 1311 |
| 579 | 20240405 | 093400 | 7000070000 | 36950 | 36850 | 36950 | 36850 | 1534 |
| 580 | 20240405 | 093300 | 6943476350 | 36850 | 36900 | 36950 | 36800 | 2259 |
| 581 | 20240405 | 093200 | 6860230800 | 36900 | 36850 | 36900 | 36850 | 1381 |
| 582 | 20240405 | 093100 | 6809299650 | 36850 | 36800 | 36900 | 36800 | 2272 |
| 583 | 20240405 | 093000 | 6725606200 | 36800 | 36900 | 36950 | 36800 | 3931 |
| 584 | 20240405 | 092900 | 6580669800 | 36950 | 37150 | 37200 | 36900 | 12178 |
| 585 | 20240405 | 092800 | 6129771550 | 37150 | 37000 | 37150 | 37000 | 5135 |
| 586 | 20240405 | 092700 | 5939395800 | 37000 | 36900 | 37100 | 36900 | 7791 |
| 587 | 20240405 | 092600 | 5651301800 | 36900 | 36900 | 36950 | 36800 | 4206 |
| 588 | 20240405 | 092500 | 5496105450 | 36900 | 36700 | 36900 | 36650 | 1515 |
| 589 | 20240405 | 092400 | 5440357100 | 36650 | 36700 | 36700 | 36650 | 1725 |
| 590 | 20240405 | 092300 | 5377106500 | 36650 | 36650 | 36700 | 36600 | 1410 |
| 591 | 20240405 | 092200 | 5325413650 | 36650 | 36500 | 36650 | 36500 | 2092 |
| 592 | 20240405 | 092100 | 5248851350 | 36550 | 36550 | 36600 | 36500 | 977 |
| 593 | 20240405 | 092000 | 5213144950 | 36550 | 36550 | 36600 | 36500 | 1851 |
| 594 | 20240405 | 091900 | 5145466350 | 36600 | 36500 | 36600 | 36500 | 2641 |
| 595 | 20240405 | 091800 | 5048950800 | 36550 | 36600 | 36600 | 36500 | 1754 |
| 596 | 20240405 | 091700 | 4984880800 | 36600 | 36500 | 36600 | 36450 | 2764 |
| 597 | 20240405 | 091600 | 4883982400 | 36500 | 36500 | 36550 | 36500 | 2000 |
| 598 | 20240405 | 091500 | 4810981250 | 36500 | 36500 | 36550 | 36500 | 2530 |
| 599 | 20240405 | 091400 | 4718622850 | 36500 | 36600 | 36600 | 36500 | 1834 |
| 600 | 20240405 | 091300 | 4651597500 | 36550 | 36550 | 36600 | 36500 | 2521 |
| 601 | 20240405 | 091200 | 4559487250 | 36600 | 36550 | 36700 | 36500 | 2936 |
| 602 | 20240405 | 091100 | 4452019850 | 36600 | 36600 | 36650 | 36500 | 3054 |
| 603 | 20240405 | 091000 | 4340340400 | 36600 | 36550 | 36650 | 36550 | 2576 |
| 604 | 20240405 | 090900 | 4246123200 | 36600 | 36500 | 36600 | 36450 | 4110 |
| 605 | 20240405 | 090800 | 4096076350 | 36500 | 36600 | 36650 | 36500 | 5524 |
| 606 | 20240405 | 090700 | 3894097300 | 36650 | 36650 | 36650 | 36600 | 2955 |
| 607 | 20240405 | 090600 | 3785924950 | 36650 | 36850 | 36900 | 36600 | 5509 |
| 608 | 20240405 | 090500 | 3583557050 | 36900 | 36650 | 36950 | 36600 | 8857 |
| 609 | 20240405 | 090400 | 3257342850 | 36650 | 36650 | 36700 | 36550 | 8671 |
| 610 | 20240405 | 090300 | 2939737550 | 36600 | 36600 | 36700 | 36550 | 12418 |
| 611 | 20240405 | 090200 | 2485057850 | 36550 | 36350 | 36600 | 36250 | 11166 |
| 612 | 20240405 | 090100 | 2078728050 | 36250 | 36300 | 36450 | 36150 | 20857 |
| 613 | 20240405 | 090000 | 1321350450 | 36300 | 36200 | 36400 | 36150 | 36415 |