30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 183500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 3 | 20240405 | 183400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 4 | 20240405 | 183300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 5 | 20240405 | 183200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 6 | 20240405 | 183100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 7 | 20240405 | 183000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 8 | 20240405 | 182900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 9 | 20240405 | 182800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 10 | 20240405 | 182700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 11 | 20240405 | 182600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 12 | 20240405 | 182500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 13 | 20240405 | 182400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 14 | 20240405 | 182300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 15 | 20240405 | 182200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 16 | 20240405 | 182100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 17 | 20240405 | 182000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 18 | 20240405 | 181900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 19 | 20240405 | 181800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 20 | 20240405 | 181700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 21 | 20240405 | 181600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 22 | 20240405 | 181500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 23 | 20240405 | 181400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 24 | 20240405 | 181300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 25 | 20240405 | 181200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 26 | 20240405 | 181100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 27 | 20240405 | 181000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 28 | 20240405 | 180900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 29 | 20240405 | 180800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 30 | 20240405 | 180700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 31 | 20240405 | 180600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 32 | 20240405 | 180500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 33 | 20240405 | 180400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 34 | 20240405 | 180300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 35 | 20240405 | 180200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 36 | 20240405 | 180100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 37 | 20240405 | 180000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 38 | 20240405 | 175900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 39 | 20240405 | 175800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 40 | 20240405 | 175700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 41 | 20240405 | 175600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 42 | 20240405 | 175500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 43 | 20240405 | 175400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 44 | 20240405 | 175300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 45 | 20240405 | 175200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 46 | 20240405 | 175100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 47 | 20240405 | 175000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 48 | 20240405 | 174900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 49 | 20240405 | 174800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 50 | 20240405 | 174700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 51 | 20240405 | 174600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 52 | 20240405 | 174500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 53 | 20240405 | 174400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 54 | 20240405 | 174300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 55 | 20240405 | 174200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 56 | 20240405 | 174100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 57 | 20240405 | 174000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 58 | 20240405 | 173900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 59 | 20240405 | 173800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 60 | 20240405 | 173700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 61 | 20240405 | 173600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 62 | 20240405 | 173500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 63 | 20240405 | 173400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 64 | 20240405 | 173300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 65 | 20240405 | 173200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 66 | 20240405 | 173100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 67 | 20240405 | 173000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 68 | 20240405 | 172900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 69 | 20240405 | 172800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 70 | 20240405 | 172700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 71 | 20240405 | 172600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 72 | 20240405 | 172500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 73 | 20240405 | 172400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 74 | 20240405 | 172300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 75 | 20240405 | 172200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 76 | 20240405 | 172100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 77 | 20240405 | 172000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 78 | 20240405 | 171900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 79 | 20240405 | 171800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 80 | 20240405 | 171700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 81 | 20240405 | 171600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 82 | 20240405 | 171500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 83 | 20240405 | 171400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 84 | 20240405 | 171300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 85 | 20240405 | 171200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 86 | 20240405 | 171100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 87 | 20240405 | 171000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 88 | 20240405 | 170900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 89 | 20240405 | 170800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 90 | 20240405 | 170700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 91 | 20240405 | 170600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 92 | 20240405 | 170500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 93 | 20240405 | 170400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 94 | 20240405 | 170300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 95 | 20240405 | 170200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 96 | 20240405 | 170100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 97 | 20240405 | 170000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 98 | 20240405 | 165900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 99 | 20240405 | 165800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 100 | 20240405 | 165700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 101 | 20240405 | 165600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 102 | 20240405 | 165500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 103 | 20240405 | 165400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 104 | 20240405 | 165300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 105 | 20240405 | 165200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 106 | 20240405 | 165100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 107 | 20240405 | 165000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 108 | 20240405 | 164900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 109 | 20240405 | 164800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 110 | 20240405 | 164700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 111 | 20240405 | 164600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 112 | 20240405 | 164500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 113 | 20240405 | 164400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 114 | 20240405 | 164300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 115 | 20240405 | 164200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 116 | 20240405 | 164100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 117 | 20240405 | 164000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 118 | 20240405 | 163900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 119 | 20240405 | 163800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 120 | 20240405 | 163700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 121 | 20240405 | 163600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 122 | 20240405 | 163500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 123 | 20240405 | 163400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 124 | 20240405 | 163300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 125 | 20240405 | 163200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 126 | 20240405 | 163100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 127 | 20240405 | 163000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 128 | 20240405 | 162900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 129 | 20240405 | 162800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 130 | 20240405 | 162700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 131 | 20240405 | 162600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 132 | 20240405 | 162500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 133 | 20240405 | 162400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 134 | 20240405 | 162300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 135 | 20240405 | 162200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 136 | 20240405 | 162100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 137 | 20240405 | 162000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 138 | 20240405 | 161900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 139 | 20240405 | 161800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 140 | 20240405 | 161700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 141 | 20240405 | 161600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 142 | 20240405 | 161500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 143 | 20240405 | 161400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 144 | 20240405 | 161300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 145 | 20240405 | 161200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 146 | 20240405 | 161100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 147 | 20240405 | 161000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 148 | 20240405 | 160900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 149 | 20240405 | 160800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 150 | 20240405 | 160700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 151 | 20240405 | 160600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 152 | 20240405 | 160500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 153 | 20240405 | 160400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 154 | 20240405 | 160300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 155 | 20240405 | 160200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 156 | 20240405 | 160100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 157 | 20240405 | 160000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 158 | 20240405 | 155900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 159 | 20240405 | 155800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 160 | 20240405 | 155700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 161 | 20240405 | 155600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 162 | 20240405 | 155500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 163 | 20240405 | 155400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 164 | 20240405 | 155300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 165 | 20240405 | 155200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 166 | 20240405 | 155100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 167 | 20240405 | 155000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 168 | 20240405 | 154900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 169 | 20240405 | 154800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 170 | 20240405 | 154700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 171 | 20240405 | 154600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 172 | 20240405 | 154500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 173 | 20240405 | 154400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 174 | 20240405 | 154300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 175 | 20240405 | 154200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 176 | 20240405 | 154100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 177 | 20240405 | 154000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 178 | 20240405 | 153900 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 179 | 20240405 | 153800 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 180 | 20240405 | 153700 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 181 | 20240405 | 153600 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 182 | 20240405 | 153500 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 183 | 20240405 | 153400 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 184 | 20240405 | 153300 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 185 | 20240405 | 153200 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 186 | 20240405 | 153100 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 0 |
| 187 | 20240405 | 153000 | 3289433050 | 36550 | 36550 | 36550 | 36550 | 844 |
| 188 | 20240405 | 152900 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 189 | 20240405 | 152800 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 190 | 20240405 | 152700 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 191 | 20240405 | 152600 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 192 | 20240405 | 152500 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 193 | 20240405 | 152400 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 194 | 20240405 | 152300 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 195 | 20240405 | 152200 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 196 | 20240405 | 152100 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 197 | 20240405 | 152000 | 3258584850 | 36600 | 36600 | 36600 | 36600 | 0 |
| 198 | 20240405 | 151900 | 3258584850 | 36600 | 36400 | 36600 | 36400 | 583 |
| 199 | 20240405 | 151800 | 3237259650 | 36450 | 36550 | 36550 | 36450 | 366 |
| 200 | 20240405 | 151700 | 3223898900 | 36550 | 36600 | 36600 | 36500 | 491 |
| 201 | 20240405 | 151600 | 3205956100 | 36600 | 36600 | 36600 | 36550 | 413 |
| 202 | 20240405 | 151500 | 3190847400 | 36600 | 36600 | 36650 | 36550 | 654 |
| 203 | 20240405 | 151400 | 3166907400 | 36550 | 36600 | 36650 | 36500 | 348 |
| 204 | 20240405 | 151300 | 3154167300 | 36550 | 36550 | 36600 | 36550 | 618 |
| 205 | 20240405 | 151200 | 3131555800 | 36500 | 36600 | 36600 | 36500 | 555 |
| 206 | 20240405 | 151100 | 3111264150 | 36600 | 36600 | 36600 | 36500 | 506 |
| 207 | 20240405 | 151000 | 3092746850 | 36600 | 36600 | 36600 | 36550 | 421 |
| 208 | 20240405 | 150900 | 3077340150 | 36600 | 36600 | 36650 | 36500 | 383 |
| 209 | 20240405 | 150800 | 3063326150 | 36600 | 36650 | 36650 | 36600 | 374 |
| 210 | 20240405 | 150700 | 3049621900 | 36650 | 36650 | 36650 | 36550 | 357 |
| 211 | 20240405 | 150600 | 3036549400 | 36600 | 36650 | 36650 | 36500 | 593 |
| 212 | 20240405 | 150500 | 3014827200 | 36650 | 36600 | 36650 | 36550 | 579 |
| 213 | 20240405 | 150400 | 2993636850 | 36650 | 36550 | 36700 | 36550 | 506 |
| 214 | 20240405 | 150300 | 2975093050 | 36550 | 36650 | 36650 | 36550 | 530 |
| 215 | 20240405 | 150200 | 2955687600 | 36650 | 36600 | 36650 | 36550 | 463 |
| 216 | 20240405 | 150100 | 2938733250 | 36550 | 36650 | 36650 | 36550 | 1095 |
| 217 | 20240405 | 150000 | 2898670100 | 36600 | 36600 | 36650 | 36550 | 1323 |
| 218 | 20240405 | 145900 | 2850244450 | 36600 | 36550 | 36600 | 36550 | 702 |
| 219 | 20240405 | 145800 | 2824573200 | 36550 | 36500 | 36550 | 36500 | 374 |
| 220 | 20240405 | 145700 | 2810910850 | 36500 | 36450 | 36500 | 36400 | 329 |
| 221 | 20240405 | 145600 | 2798913050 | 36450 | 36450 | 36500 | 36450 | 341 |
| 222 | 20240405 | 145500 | 2786477900 | 36450 | 36350 | 36500 | 36350 | 346 |
| 223 | 20240405 | 145400 | 2773869150 | 36400 | 36500 | 36500 | 36300 | 1391 |
| 224 | 20240405 | 145300 | 2723286150 | 36500 | 36550 | 36550 | 36500 | 455 |
| 225 | 20240405 | 145200 | 2706662800 | 36550 | 36550 | 36550 | 36500 | 378 |
| 226 | 20240405 | 145100 | 2692846950 | 36550 | 36500 | 36550 | 36500 | 495 |
| 227 | 20240405 | 145000 | 2674775500 | 36500 | 36450 | 36500 | 36450 | 382 |
| 228 | 20240405 | 144900 | 2660833000 | 36450 | 36500 | 36500 | 36450 | 508 |
| 229 | 20240405 | 144800 | 2642311000 | 36450 | 36500 | 36500 | 36400 | 483 |
| 230 | 20240405 | 144700 | 2624710600 | 36400 | 36450 | 36500 | 36400 | 356 |
| 231 | 20240405 | 144600 | 2611734600 | 36450 | 36400 | 36450 | 36400 | 476 |
| 232 | 20240405 | 144500 | 2594387050 | 36450 | 36450 | 36500 | 36450 | 552 |
| 233 | 20240405 | 144400 | 2574260550 | 36450 | 36450 | 36450 | 36400 | 299 |
| 234 | 20240405 | 144300 | 2563363950 | 36450 | 36450 | 36450 | 36300 | 188 |
| 235 | 20240405 | 144200 | 2556517650 | 36450 | 36450 | 36450 | 36350 | 238 |
| 236 | 20240405 | 144100 | 2547845050 | 36450 | 36450 | 36500 | 36450 | 113 |
| 237 | 20240405 | 144000 | 2543723100 | 36500 | 36550 | 36550 | 36400 | 272 |
| 238 | 20240405 | 143900 | 2533789650 | 36550 | 36450 | 36550 | 36450 | 164 |
| 239 | 20240405 | 143800 | 2527804150 | 36550 | 36550 | 36550 | 36450 | 258 |
| 240 | 20240405 | 143700 | 2518380250 | 36550 | 36550 | 36550 | 36550 | 517 |
| 241 | 20240405 | 143600 | 2499483900 | 36550 | 36550 | 36550 | 36450 | 250 |
| 242 | 20240405 | 143500 | 2490346600 | 36550 | 36550 | 36550 | 36550 | 190 |
| 243 | 20240405 | 143400 | 2483402100 | 36550 | 36550 | 36550 | 36450 | 140 |
| 244 | 20240405 | 143300 | 2478285800 | 36550 | 36550 | 36550 | 36500 | 201 |
| 245 | 20240405 | 143200 | 2470942650 | 36550 | 36500 | 36550 | 36500 | 136 |
| 246 | 20240405 | 143100 | 2465977200 | 36500 | 36500 | 36500 | 36500 | 239 |
| 247 | 20240405 | 143000 | 2457253700 | 36500 | 36450 | 36500 | 36450 | 141 |
| 248 | 20240405 | 142900 | 2452107700 | 36500 | 36450 | 36500 | 36400 | 168 |
| 249 | 20240405 | 142800 | 2445982400 | 36450 | 36450 | 36500 | 36400 | 153 |
| 250 | 20240405 | 142700 | 2440404550 | 36450 | 36400 | 36450 | 36400 | 133 |
| 251 | 20240405 | 142600 | 2435560350 | 36450 | 36450 | 36450 | 36400 | 224 |
| 252 | 20240405 | 142500 | 2427397000 | 36400 | 36400 | 36450 | 36300 | 208 |
| 253 | 20240405 | 142400 | 2419824550 | 36400 | 36400 | 36450 | 36350 | 317 |
| 254 | 20240405 | 142300 | 2408283150 | 36450 | 36450 | 36500 | 36400 | 202 |
| 255 | 20240405 | 142200 | 2400920500 | 36450 | 36450 | 36500 | 36450 | 133 |
| 256 | 20240405 | 142100 | 2396071150 | 36450 | 36500 | 36500 | 36400 | 146 |
| 257 | 20240405 | 142000 | 2390746050 | 36450 | 36500 | 36500 | 36450 | 219 |
| 258 | 20240405 | 141900 | 2382760350 | 36500 | 36450 | 36500 | 36450 | 147 |
| 259 | 20240405 | 141800 | 2377400000 | 36400 | 36500 | 36500 | 36400 | 203 |
| 260 | 20240405 | 141700 | 2369998750 | 36500 | 36500 | 36500 | 36450 | 152 |
| 261 | 20240405 | 141600 | 2364451250 | 36500 | 36550 | 36550 | 36500 | 187 |
| 262 | 20240405 | 141500 | 2357621700 | 36500 | 36500 | 36500 | 36450 | 694 |
| 263 | 20240405 | 141400 | 2332299450 | 36450 | 36400 | 36450 | 36350 | 311 |
| 264 | 20240405 | 141300 | 2320964750 | 36400 | 36400 | 36450 | 36350 | 132 |
| 265 | 20240405 | 141200 | 2316158550 | 36400 | 36350 | 36400 | 36350 | 122 |
| 266 | 20240405 | 141100 | 2311720350 | 36350 | 36400 | 36450 | 36350 | 253 |
| 267 | 20240405 | 141000 | 2302507050 | 36400 | 36300 | 36400 | 36300 | 678 |
| 268 | 20240405 | 140900 | 2277863550 | 36200 | 36000 | 36250 | 36000 | 293 |
| 269 | 20240405 | 140800 | 2267250850 | 36200 | 36200 | 36200 | 36200 | 114 |
| 270 | 20240405 | 140700 | 2263124050 | 36200 | 36200 | 36200 | 36000 | 89 |
| 271 | 20240405 | 140600 | 2259906050 | 36200 | 35950 | 36200 | 35950 | 75 |
| 272 | 20240405 | 140500 | 2257191800 | 36200 | 36200 | 36200 | 36200 | 91 |
| 273 | 20240405 | 140400 | 2253897600 | 36200 | 36200 | 36200 | 36200 | 75 |
| 274 | 20240405 | 140300 | 2251182600 | 36200 | 36150 | 36200 | 35900 | 81 |
| 275 | 20240405 | 140200 | 2248253300 | 36150 | 36000 | 36150 | 35900 | 378 |
| 276 | 20240405 | 140100 | 2234649650 | 36000 | 36000 | 36000 | 36000 | 76 |
| 277 | 20240405 | 140000 | 2231913650 | 36000 | 36000 | 36000 | 36000 | 31 |
| 278 | 20240405 | 135900 | 2230797650 | 35900 | 35900 | 35900 | 35900 | 0 |
| 279 | 20240405 | 135800 | 2230797650 | 35900 | 35950 | 35950 | 35900 | 90 |
| 280 | 20240405 | 135700 | 2227563450 | 35950 | 35950 | 35950 | 35950 | 20 |
| 281 | 20240405 | 135600 | 2226844450 | 35950 | 35950 | 35950 | 35950 | 11 |
| 282 | 20240405 | 135500 | 2226449000 | 35900 | 35900 | 35900 | 35900 | 1 |
| 283 | 20240405 | 135400 | 2226413100 | 36000 | 36000 | 36000 | 36000 | 10 |
| 284 | 20240405 | 135300 | 2226053100 | 36000 | 36000 | 36000 | 36000 | 22 |
| 285 | 20240405 | 135200 | 2225261100 | 35850 | 35850 | 35850 | 35850 | 36 |
| 286 | 20240405 | 135100 | 2223970500 | 35850 | 35850 | 35850 | 35850 | 0 |
| 287 | 20240405 | 135000 | 2223970500 | 35850 | 35900 | 35900 | 35850 | 51 |
| 288 | 20240405 | 134900 | 2222139700 | 35900 | 35900 | 35900 | 35900 | 5 |
| 289 | 20240405 | 134800 | 2221960200 | 35900 | 35900 | 35900 | 35900 | 192 |
| 290 | 20240405 | 134700 | 2215067400 | 35850 | 35900 | 35900 | 35850 | 21 |
| 291 | 20240405 | 134600 | 2214313550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 292 | 20240405 | 134500 | 2214313550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 293 | 20240405 | 134400 | 2214313550 | 35900 | 35900 | 35900 | 35900 | 0 |
| 294 | 20240405 | 134300 | 2214313550 | 35900 | 35950 | 35950 | 35900 | 228 |
| 295 | 20240405 | 134200 | 2206128100 | 35900 | 36000 | 36000 | 35900 | 21 |
| 296 | 20240405 | 134100 | 2205373500 | 35950 | 35950 | 35950 | 35950 | 0 |
| 297 | 20240405 | 134000 | 2205373500 | 35950 | 35950 | 35950 | 35950 | 134 |
| 298 | 20240405 | 133900 | 2200556200 | 36000 | 36000 | 36000 | 36000 | 69 |
| 299 | 20240405 | 133800 | 2198072200 | 36000 | 36000 | 36000 | 36000 | 9 |
| 300 | 20240405 | 133700 | 2197748200 | 36000 | 36000 | 36000 | 36000 | 41 |
| 301 | 20240405 | 133600 | 2196272200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 302 | 20240405 | 133500 | 2196272200 | 36000 | 36000 | 36000 | 36000 | 96 |
| 303 | 20240405 | 133400 | 2192816200 | 36000 | 36000 | 36000 | 36000 | 13 |
| 304 | 20240405 | 133300 | 2192348200 | 36000 | 36000 | 36000 | 36000 | 0 |
| 305 | 20240405 | 133200 | 2192348200 | 36000 | 36050 | 36050 | 36000 | 627 |
| 306 | 20240405 | 133100 | 2169759050 | 36100 | 36100 | 36100 | 36100 | 24 |
| 307 | 20240405 | 133000 | 2168892650 | 36100 | 36100 | 36100 | 36100 | 409 |
| 308 | 20240405 | 132900 | 2154127750 | 36100 | 36100 | 36100 | 36100 | 0 |
| 309 | 20240405 | 132800 | 2154127750 | 36100 | 36100 | 36100 | 36100 | 62 |
| 310 | 20240405 | 132700 | 2151889550 | 36100 | 36100 | 36100 | 36100 | 28 |
| 311 | 20240405 | 132600 | 2150878750 | 36100 | 36100 | 36100 | 36100 | 52 |
| 312 | 20240405 | 132500 | 2149001550 | 36100 | 36100 | 36100 | 36100 | 1 |
| 313 | 20240405 | 132400 | 2148965450 | 36100 | 36100 | 36100 | 36100 | 1 |
| 314 | 20240405 | 132300 | 2148929350 | 36100 | 36100 | 36100 | 36100 | 19 |
| 315 | 20240405 | 132200 | 2148243450 | 36100 | 36100 | 36100 | 36100 | 1 |
| 316 | 20240405 | 132100 | 2148207350 | 36100 | 36100 | 36100 | 36100 | 23 |
| 317 | 20240405 | 132000 | 2147377050 | 36100 | 36100 | 36100 | 36100 | 31 |
| 318 | 20240405 | 131900 | 2146257950 | 36100 | 36100 | 36100 | 36100 | 7 |
| 319 | 20240405 | 131800 | 2146005250 | 36100 | 36100 | 36100 | 36100 | 1 |
| 320 | 20240405 | 131700 | 2145969150 | 36100 | 36150 | 36150 | 36100 | 97 |
| 321 | 20240405 | 131600 | 2142467350 | 36150 | 36150 | 36150 | 36150 | 17 |
| 322 | 20240405 | 131500 | 2141852800 | 36200 | 36200 | 36200 | 36200 | 250 |
| 323 | 20240405 | 131400 | 2132802800 | 36150 | 36150 | 36150 | 36150 | 120 |
| 324 | 20240405 | 131300 | 2128464800 | 36100 | 36100 | 36100 | 36100 | 0 |
| 325 | 20240405 | 131200 | 2128464800 | 36100 | 36100 | 36100 | 36100 | 30 |
| 326 | 20240405 | 131100 | 2127381800 | 36100 | 36100 | 36100 | 36100 | 2 |
| 327 | 20240405 | 131000 | 2127309600 | 36100 | 36100 | 36100 | 36100 | 3 |
| 328 | 20240405 | 130900 | 2127201300 | 36050 | 36050 | 36050 | 36050 | 4 |
| 329 | 20240405 | 130800 | 2127057100 | 36050 | 36050 | 36050 | 36050 | 3 |
| 330 | 20240405 | 130700 | 2126948950 | 36050 | 36100 | 36100 | 36050 | 2 |
| 331 | 20240405 | 130600 | 2126876800 | 36100 | 36100 | 36100 | 36100 | 112 |
| 332 | 20240405 | 130500 | 2122833600 | 36100 | 36100 | 36100 | 36100 | 11 |
| 333 | 20240405 | 130400 | 2122436500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 334 | 20240405 | 130300 | 2122436500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 335 | 20240405 | 130200 | 2122436500 | 36100 | 36100 | 36100 | 36050 | 120 |
| 336 | 20240405 | 130100 | 2118105000 | 36100 | 36100 | 36100 | 36100 | 1 |
| 337 | 20240405 | 130000 | 2118068900 | 36100 | 36100 | 36100 | 36100 | 1 |
| 338 | 20240405 | 125900 | 2118032800 | 36050 | 36100 | 36100 | 36050 | 152 |
| 339 | 20240405 | 125800 | 2112545700 | 36100 | 36100 | 36100 | 36100 | 51 |
| 340 | 20240405 | 125700 | 2110704600 | 36050 | 36100 | 36100 | 36050 | 702 |
| 341 | 20240405 | 125600 | 2085397450 | 36100 | 36100 | 36100 | 36100 | 270 |
| 342 | 20240405 | 125500 | 2075650450 | 36100 | 36050 | 36100 | 36050 | 106 |
| 343 | 20240405 | 125400 | 2071823900 | 36050 | 36000 | 36050 | 36000 | 132 |
| 344 | 20240405 | 125300 | 2067067100 | 36000 | 36000 | 36000 | 36000 | 64 |
| 345 | 20240405 | 125200 | 2064763100 | 36000 | 35900 | 36000 | 35900 | 1503 |
| 346 | 20240405 | 125100 | 2010683550 | 35900 | 35900 | 35900 | 35900 | 1 |
| 347 | 20240405 | 125000 | 2010647650 | 35900 | 35900 | 35900 | 35900 | 53 |
| 348 | 20240405 | 124900 | 2008744950 | 35800 | 35800 | 35800 | 35800 | 100 |
| 349 | 20240405 | 124800 | 2005164950 | 35850 | 35850 | 35850 | 35850 | 2 |
| 350 | 20240405 | 124700 | 2005093250 | 35900 | 35800 | 35900 | 35750 | 26 |
| 351 | 20240405 | 124600 | 2004161000 | 35800 | 35800 | 35800 | 35800 | 1 |
| 352 | 20240405 | 124500 | 2004125200 | 35800 | 35800 | 35800 | 35800 | 6 |
| 353 | 20240405 | 124400 | 2003910400 | 35750 | 35750 | 35750 | 35750 | 65 |
| 354 | 20240405 | 124300 | 2001586650 | 35750 | 35750 | 35800 | 35750 | 57 |
| 355 | 20240405 | 124200 | 1999548850 | 35750 | 35750 | 35750 | 35750 | 31 |
| 356 | 20240405 | 124100 | 1998440600 | 35750 | 35750 | 35750 | 35750 | 10 |
| 357 | 20240405 | 124000 | 1998083100 | 35750 | 35750 | 35750 | 35750 | 20 |
| 358 | 20240405 | 123900 | 1997368100 | 35700 | 35750 | 35750 | 35700 | 22 |
| 359 | 20240405 | 123800 | 1996582600 | 35750 | 35800 | 35800 | 35750 | 1923 |
| 360 | 20240405 | 123700 | 1927814650 | 35900 | 35800 | 35900 | 35800 | 112 |
| 361 | 20240405 | 123600 | 1923795050 | 35800 | 35800 | 35800 | 35800 | 10 |
| 362 | 20240405 | 123500 | 1923437050 | 35800 | 35850 | 35900 | 35800 | 323 |
| 363 | 20240405 | 123400 | 1911865350 | 35850 | 35800 | 35850 | 35800 | 23 |
| 364 | 20240405 | 123300 | 1911041150 | 35850 | 35850 | 35850 | 35850 | 139 |
| 365 | 20240405 | 123200 | 1906058000 | 35850 | 35850 | 35850 | 35850 | 8 |
| 366 | 20240405 | 123100 | 1905771200 | 35850 | 35850 | 35850 | 35850 | 13 |
| 367 | 20240405 | 123000 | 1905305150 | 35850 | 35900 | 35900 | 35850 | 5 |
| 368 | 20240405 | 122900 | 1905125800 | 35900 | 35900 | 35900 | 35900 | 129 |
| 369 | 20240405 | 122800 | 1900494700 | 35800 | 35900 | 35900 | 35800 | 16 |
| 370 | 20240405 | 122700 | 1899920500 | 35900 | 35900 | 35900 | 35900 | 213 |
| 371 | 20240405 | 122600 | 1892273800 | 35900 | 35900 | 35900 | 35900 | 100 |
| 372 | 20240405 | 122500 | 1888683800 | 35900 | 35850 | 35900 | 35850 | 110 |
| 373 | 20240405 | 122400 | 1884738500 | 35750 | 35750 | 35750 | 35750 | 0 |
| 374 | 20240405 | 122300 | 1884738500 | 35750 | 35750 | 35750 | 35750 | 286 |
| 375 | 20240405 | 122200 | 1874514000 | 35750 | 35750 | 35750 | 35750 | 10 |
| 376 | 20240405 | 122100 | 1874156500 | 35750 | 35750 | 35750 | 35750 | 0 |
| 377 | 20240405 | 122000 | 1874156500 | 35750 | 35750 | 35750 | 35750 | 0 |
| 378 | 20240405 | 121900 | 1874156500 | 35750 | 35750 | 35750 | 35750 | 57 |
| 379 | 20240405 | 121800 | 1872118750 | 35750 | 35850 | 35850 | 35750 | 4 |
| 380 | 20240405 | 121700 | 1871975650 | 35850 | 35850 | 35850 | 35800 | 11 |
| 381 | 20240405 | 121600 | 1871581450 | 35750 | 35750 | 35750 | 35750 | 59 |
| 382 | 20240405 | 121500 | 1869472200 | 35750 | 35750 | 35750 | 35750 | 1006 |
| 383 | 20240405 | 121400 | 1833507700 | 35750 | 35750 | 35750 | 35750 | 26 |
| 384 | 20240405 | 121300 | 1832578200 | 35650 | 35650 | 35650 | 35650 | 0 |
| 385 | 20240405 | 121200 | 1832578200 | 35650 | 35650 | 35650 | 35650 | 10 |
| 386 | 20240405 | 121100 | 1832221700 | 35600 | 35750 | 35750 | 35600 | 1716 |
| 387 | 20240405 | 121000 | 1771059850 | 35800 | 35800 | 35800 | 35800 | 0 |
| 388 | 20240405 | 120900 | 1771059850 | 35800 | 35800 | 35800 | 35800 | 3 |
| 389 | 20240405 | 120800 | 1770952450 | 35700 | 35800 | 35800 | 35700 | 2 |
| 390 | 20240405 | 120700 | 1770880950 | 35700 | 35700 | 35700 | 35700 | 50 |
| 391 | 20240405 | 120600 | 1769095950 | 35700 | 35700 | 35700 | 35700 | 0 |
| 392 | 20240405 | 120500 | 1769095950 | 35700 | 35750 | 35750 | 35700 | 43 |
| 393 | 20240405 | 120400 | 1767560250 | 35800 | 35850 | 35850 | 35800 | 89 |
| 394 | 20240405 | 120300 | 1764371550 | 35800 | 35850 | 35850 | 35800 | 26 |
| 395 | 20240405 | 120200 | 1763440200 | 35900 | 35900 | 35900 | 35900 | 1 |
| 396 | 20240405 | 120100 | 1763404300 | 35900 | 35850 | 35900 | 35800 | 263 |
| 397 | 20240405 | 120000 | 1753976200 | 35900 | 35900 | 35900 | 35900 | 1 |
| 398 | 20240405 | 115900 | 1753940300 | 35900 | 35900 | 35900 | 35900 | 29 |
| 399 | 20240405 | 115800 | 1752899200 | 35850 | 35850 | 35850 | 35850 | 17 |
| 400 | 20240405 | 115700 | 1752289750 | 35850 | 35850 | 35850 | 35850 | 2 |
| 401 | 20240405 | 115600 | 1752218050 | 35850 | 35850 | 35850 | 35850 | 7 |
| 402 | 20240405 | 115500 | 1751967100 | 35850 | 35700 | 35850 | 35700 | 190 |
| 403 | 20240405 | 115400 | 1745163500 | 35800 | 35800 | 35800 | 35800 | 2 |
| 404 | 20240405 | 115300 | 1745091900 | 35800 | 35800 | 35800 | 35800 | 2 |
| 405 | 20240405 | 115200 | 1745020300 | 35800 | 35800 | 35800 | 35800 | 26 |
| 406 | 20240405 | 115100 | 1744089500 | 35800 | 35700 | 35800 | 35700 | 74 |
| 407 | 20240405 | 115000 | 1741447500 | 35750 | 35800 | 35800 | 35750 | 7 |
| 408 | 20240405 | 114900 | 1741197150 | 35800 | 35800 | 35800 | 35800 | 7 |
| 409 | 20240405 | 114800 | 1740946550 | 35750 | 35750 | 35750 | 35750 | 2 |
| 410 | 20240405 | 114700 | 1740875050 | 35750 | 35700 | 35750 | 35700 | 11 |
| 411 | 20240405 | 114600 | 1740482250 | 35650 | 35800 | 35800 | 35650 | 4 |
| 412 | 20240405 | 114500 | 1740339350 | 35650 | 35650 | 35800 | 35650 | 70 |
| 413 | 20240405 | 114400 | 1737843550 | 35650 | 35800 | 35800 | 35650 | 102 |
| 414 | 20240405 | 114300 | 1734203400 | 35800 | 35750 | 35800 | 35700 | 43 |
| 415 | 20240405 | 114200 | 1732666950 | 35800 | 35800 | 35800 | 35800 | 59 |
| 416 | 20240405 | 114100 | 1730554750 | 35800 | 35800 | 35800 | 35800 | 9 |
| 417 | 20240405 | 114000 | 1730232550 | 35800 | 35800 | 35800 | 35800 | 3 |
| 418 | 20240405 | 113900 | 1730125150 | 35800 | 35750 | 35800 | 35750 | 12 |
| 419 | 20240405 | 113800 | 1729696050 | 35800 | 35750 | 35800 | 35750 | 12 |
| 420 | 20240405 | 113700 | 1729266950 | 35750 | 35750 | 35750 | 35750 | 1 |
| 421 | 20240405 | 113600 | 1729231200 | 35800 | 35700 | 35800 | 35600 | 53 |
| 422 | 20240405 | 113500 | 1727341700 | 35800 | 35750 | 35800 | 35650 | 861 |
| 423 | 20240405 | 113400 | 1696587850 | 35800 | 35750 | 35800 | 35750 | 18 |
| 424 | 20240405 | 113300 | 1695943950 | 35750 | 35800 | 35800 | 35750 | 21 |
| 425 | 20240405 | 113200 | 1695192300 | 35900 | 35800 | 35900 | 35800 | 169 |
| 426 | 20240405 | 113100 | 1689141400 | 35900 | 35800 | 35900 | 35800 | 62 |
| 427 | 20240405 | 113000 | 1686921400 | 35850 | 35900 | 35900 | 35850 | 63 |
| 428 | 20240405 | 112900 | 1684662750 | 35900 | 35900 | 35900 | 35900 | 7 |
| 429 | 20240405 | 112800 | 1684411450 | 35900 | 35900 | 35900 | 35900 | 2 |
| 430 | 20240405 | 112700 | 1684339650 | 35900 | 35850 | 35900 | 35850 | 22 |
| 431 | 20240405 | 112600 | 1683550350 | 35900 | 35850 | 35900 | 35850 | 5 |
| 432 | 20240405 | 112500 | 1683370950 | 35850 | 35850 | 35900 | 35850 | 14 |
| 433 | 20240405 | 112400 | 1682868950 | 35850 | 35900 | 35900 | 35850 | 17 |
| 434 | 20240405 | 112300 | 1682259150 | 35900 | 35900 | 35900 | 35900 | 2 |
| 435 | 20240405 | 112200 | 1682187350 | 35900 | 35900 | 35900 | 35900 | 6 |
| 436 | 20240405 | 112100 | 1681971950 | 35900 | 35900 | 35900 | 35900 | 2 |
| 437 | 20240405 | 112000 | 1681900150 | 35850 | 35900 | 35900 | 35850 | 26 |
| 438 | 20240405 | 111900 | 1680967950 | 35850 | 35900 | 35900 | 35850 | 18 |
| 439 | 20240405 | 111800 | 1680322250 | 35900 | 35950 | 35950 | 35850 | 36 |
| 440 | 20240405 | 111700 | 1679030150 | 35950 | 35950 | 35950 | 35950 | 13 |
| 441 | 20240405 | 111600 | 1678562800 | 35950 | 35900 | 35950 | 35900 | 35 |
| 442 | 20240405 | 111500 | 1677306200 | 35950 | 35950 | 35950 | 35950 | 2 |
| 443 | 20240405 | 111400 | 1677234300 | 35950 | 35900 | 35950 | 35750 | 340 |
| 444 | 20240405 | 111300 | 1665024150 | 35950 | 35950 | 35950 | 35900 | 19 |
| 445 | 20240405 | 111200 | 1664341850 | 35850 | 35950 | 35950 | 35850 | 245 |
| 446 | 20240405 | 111100 | 1655553950 | 35950 | 35950 | 35950 | 35950 | 2 |
| 447 | 20240405 | 111000 | 1655482050 | 35900 | 35850 | 35900 | 35850 | 128 |
| 448 | 20240405 | 110900 | 1650886900 | 35850 | 35850 | 35850 | 35850 | 121 |
| 449 | 20240405 | 110800 | 1646549050 | 35850 | 35850 | 35850 | 35850 | 63 |
| 450 | 20240405 | 110700 | 1644290500 | 35850 | 35800 | 35850 | 35800 | 11 |
| 451 | 20240405 | 110600 | 1643896250 | 35800 | 35650 | 35800 | 35600 | 141 |
| 452 | 20240405 | 110500 | 1638869400 | 35600 | 35650 | 35750 | 35600 | 329 |
| 453 | 20240405 | 110400 | 1627155050 | 35750 | 35850 | 35850 | 35650 | 132 |
| 454 | 20240405 | 110300 | 1622436350 | 35800 | 35800 | 35800 | 35800 | 12 |
| 455 | 20240405 | 110200 | 1622006750 | 35800 | 35600 | 35800 | 35600 | 504 |
| 456 | 20240405 | 110100 | 1603992950 | 35600 | 35700 | 35700 | 35600 | 19 |
| 457 | 20240405 | 110000 | 1603316350 | 35700 | 35600 | 35700 | 35550 | 96 |
| 458 | 20240405 | 105900 | 1599901950 | 35550 | 35600 | 35650 | 35550 | 168 |
| 459 | 20240405 | 105800 | 1593921300 | 35650 | 35600 | 35650 | 35600 | 52 |
| 460 | 20240405 | 105700 | 1592069950 | 35650 | 35600 | 35650 | 35600 | 70 |
| 461 | 20240405 | 105600 | 1589576800 | 35650 | 35600 | 35650 | 35600 | 513 |
| 462 | 20240405 | 105500 | 1571313900 | 35650 | 35700 | 35700 | 35650 | 1406 |
| 463 | 20240405 | 105400 | 1521146300 | 35750 | 35800 | 35800 | 35750 | 460 |
| 464 | 20240405 | 105300 | 1504701200 | 35750 | 35750 | 35800 | 35750 | 51 |
| 465 | 20240405 | 105200 | 1502877850 | 35750 | 35750 | 35800 | 35750 | 352 |
| 466 | 20240405 | 105100 | 1490293750 | 35750 | 35750 | 35800 | 35750 | 60 |
| 467 | 20240405 | 105000 | 1488148650 | 35750 | 35800 | 35800 | 35750 | 135 |
| 468 | 20240405 | 104900 | 1483322150 | 35800 | 35800 | 35800 | 35800 | 25 |
| 469 | 20240405 | 104800 | 1482427150 | 35800 | 35750 | 35800 | 35750 | 102 |
| 470 | 20240405 | 104700 | 1478776300 | 35750 | 35850 | 35850 | 35750 | 338 |
| 471 | 20240405 | 104600 | 1466674450 | 35850 | 35900 | 35900 | 35850 | 393 |
| 472 | 20240405 | 104500 | 1452572950 | 36000 | 35950 | 36000 | 35900 | 38 |
| 473 | 20240405 | 104400 | 1451205650 | 35950 | 35950 | 35950 | 35950 | 2 |
| 474 | 20240405 | 104300 | 1451133750 | 35900 | 35950 | 36000 | 35900 | 657 |
| 475 | 20240405 | 104200 | 1427539650 | 36000 | 36000 | 36000 | 36000 | 2 |
| 476 | 20240405 | 104100 | 1427467650 | 35950 | 36000 | 36000 | 35950 | 122 |
| 477 | 20240405 | 104000 | 1423081650 | 36000 | 36000 | 36000 | 35950 | 88 |
| 478 | 20240405 | 103900 | 1419916950 | 36000 | 36100 | 36150 | 36000 | 105 |
| 479 | 20240405 | 103800 | 1416136400 | 36200 | 35950 | 36200 | 35950 | 67 |
| 480 | 20240405 | 103700 | 1413723600 | 36000 | 35950 | 36050 | 35950 | 528 |
| 481 | 20240405 | 103600 | 1394729500 | 36000 | 36000 | 36000 | 35950 | 141 |
| 482 | 20240405 | 103500 | 1389660250 | 36000 | 36050 | 36200 | 36000 | 1355 |
| 483 | 20240405 | 103400 | 1340854900 | 36050 | 36200 | 36200 | 36050 | 12 |
| 484 | 20240405 | 103300 | 1340421900 | 36200 | 36200 | 36200 | 36200 | 3 |
| 485 | 20240405 | 103200 | 1340313300 | 36150 | 36200 | 36200 | 36050 | 75 |
| 486 | 20240405 | 103100 | 1337607200 | 36200 | 36150 | 36200 | 36100 | 2430 |
| 487 | 20240405 | 103000 | 1249772950 | 36150 | 36150 | 36200 | 36150 | 25 |
| 488 | 20240405 | 102900 | 1248869000 | 36150 | 36200 | 36300 | 36150 | 570 |
| 489 | 20240405 | 102800 | 1228251850 | 36200 | 36200 | 36200 | 36200 | 52 |
| 490 | 20240405 | 102700 | 1226369450 | 36200 | 36300 | 36300 | 36200 | 369 |
| 491 | 20240405 | 102600 | 1213011550 | 36300 | 36350 | 36350 | 36250 | 10 |
| 492 | 20240405 | 102500 | 1212648300 | 36200 | 36200 | 36300 | 36200 | 190 |
| 493 | 20240405 | 102400 | 1205770100 | 36200 | 36300 | 36300 | 36200 | 195 |
| 494 | 20240405 | 102300 | 1198710750 | 36300 | 36200 | 36300 | 36200 | 24 |
| 495 | 20240405 | 102200 | 1197840450 | 36200 | 36200 | 36300 | 36200 | 70 |
| 496 | 20240405 | 102100 | 1195306150 | 36200 | 36300 | 36300 | 36200 | 13 |
| 497 | 20240405 | 102000 | 1194835350 | 36300 | 36300 | 36300 | 36300 | 2 |
| 498 | 20240405 | 101900 | 1194762750 | 36300 | 36300 | 36300 | 36300 | 2 |
| 499 | 20240405 | 101800 | 1194690150 | 36350 | 36250 | 36350 | 36200 | 146 |
| 500 | 20240405 | 101700 | 1189397900 | 36350 | 36300 | 36350 | 36250 | 75 |
| 501 | 20240405 | 101600 | 1186675550 | 36350 | 36350 | 36350 | 36350 | 63 |
| 502 | 20240405 | 101500 | 1184385500 | 36350 | 36200 | 36350 | 36200 | 4 |
| 503 | 20240405 | 101400 | 1184240400 | 36200 | 36200 | 36350 | 36200 | 55 |
| 504 | 20240405 | 101300 | 1182248200 | 36250 | 36250 | 36250 | 36250 | 23 |
| 505 | 20240405 | 101200 | 1181414450 | 36300 | 36300 | 36300 | 36250 | 10 |
| 506 | 20240405 | 101100 | 1181051650 | 36300 | 36300 | 36300 | 36300 | 36 |
| 507 | 20240405 | 101000 | 1179744850 | 36300 | 36300 | 36300 | 36300 | 113 |
| 508 | 20240405 | 100900 | 1175642950 | 36300 | 36300 | 36300 | 36300 | 77 |
| 509 | 20240405 | 100800 | 1172847850 | 36300 | 36300 | 36300 | 36150 | 259 |
| 510 | 20240405 | 100700 | 1163484400 | 36150 | 36300 | 36300 | 36150 | 62 |
| 511 | 20240405 | 100600 | 1161240950 | 36200 | 36300 | 36300 | 36150 | 1236 |
| 512 | 20240405 | 100500 | 1116479750 | 36250 | 36500 | 36500 | 36250 | 854 |
| 513 | 20240405 | 100400 | 1085465350 | 36400 | 36550 | 36550 | 36300 | 558 |
| 514 | 20240405 | 100300 | 1065188750 | 36550 | 36500 | 36550 | 36400 | 73 |
| 515 | 20240405 | 100200 | 1062531050 | 36550 | 36550 | 36550 | 36550 | 3 |
| 516 | 20240405 | 100100 | 1062421400 | 36550 | 36550 | 36550 | 36550 | 26 |
| 517 | 20240405 | 100000 | 1061471100 | 36550 | 36500 | 36550 | 36350 | 127 |
| 518 | 20240405 | 095900 | 1056833150 | 36450 | 36400 | 36450 | 36350 | 152 |
| 519 | 20240405 | 095800 | 1051307400 | 36500 | 36500 | 36500 | 36500 | 205 |
| 520 | 20240405 | 095700 | 1043824900 | 36500 | 36400 | 36500 | 36400 | 404 |
| 521 | 20240405 | 095600 | 1029118100 | 36400 | 36500 | 36550 | 36400 | 428 |
| 522 | 20240405 | 095500 | 1013517200 | 36450 | 36500 | 36500 | 36450 | 91 |
| 523 | 20240405 | 095400 | 1010196850 | 36500 | 36550 | 36550 | 36450 | 793 |
| 524 | 20240405 | 095300 | 981268150 | 36650 | 36600 | 36700 | 36550 | 165 |
| 525 | 20240405 | 095200 | 975232950 | 36600 | 36500 | 36600 | 36500 | 79 |
| 526 | 20240405 | 095100 | 972347250 | 36500 | 36700 | 36700 | 36450 | 1475 |
| 527 | 20240405 | 095000 | 918393550 | 36650 | 36750 | 36800 | 36600 | 642 |
| 528 | 20240405 | 094900 | 894853500 | 36750 | 36650 | 36750 | 36650 | 857 |
| 529 | 20240405 | 094800 | 863413450 | 36600 | 36600 | 36600 | 36550 | 495 |
| 530 | 20240405 | 094700 | 845304100 | 36600 | 36450 | 36650 | 36400 | 3082 |
| 531 | 20240405 | 094600 | 732651050 | 36450 | 36450 | 36450 | 36400 | 172 |
| 532 | 20240405 | 094500 | 726382700 | 36400 | 36350 | 36400 | 36350 | 304 |
| 533 | 20240405 | 094400 | 715317150 | 36400 | 36400 | 36400 | 36400 | 105 |
| 534 | 20240405 | 094300 | 711495150 | 36350 | 36200 | 36350 | 36200 | 348 |
| 535 | 20240405 | 094200 | 698855750 | 36300 | 36200 | 36300 | 36200 | 22 |
| 536 | 20240405 | 094100 | 698059150 | 36200 | 36250 | 36250 | 36200 | 205 |
| 537 | 20240405 | 094000 | 690631900 | 36250 | 36250 | 36250 | 36150 | 229 |
| 538 | 20240405 | 093900 | 682345350 | 36200 | 36300 | 36350 | 36200 | 330 |
| 539 | 20240405 | 093800 | 670383500 | 36300 | 36300 | 36350 | 36300 | 136 |
| 540 | 20240405 | 093700 | 665445200 | 36300 | 36350 | 36350 | 36300 | 63 |
| 541 | 20240405 | 093600 | 663155800 | 36300 | 36300 | 36350 | 36250 | 547 |
| 542 | 20240405 | 093500 | 643309400 | 36250 | 36200 | 36250 | 36200 | 267 |
| 543 | 20240405 | 093400 | 633643750 | 36200 | 36300 | 36300 | 36200 | 288 |
| 544 | 20240405 | 093300 | 623198050 | 36300 | 36250 | 36300 | 36150 | 407 |
| 545 | 20240405 | 093200 | 608447200 | 36250 | 36200 | 36250 | 36200 | 78 |
| 546 | 20240405 | 093100 | 605623500 | 36200 | 36250 | 36250 | 36150 | 85 |
| 547 | 20240405 | 093000 | 602546350 | 36200 | 36300 | 36300 | 36200 | 110 |
| 548 | 20240405 | 092900 | 598558950 | 36300 | 36150 | 36300 | 36150 | 270 |
| 549 | 20240405 | 092800 | 588762450 | 36200 | 36150 | 36200 | 36150 | 42 |
| 550 | 20240405 | 092700 | 587242600 | 36000 | 36200 | 36250 | 36000 | 372 |
| 551 | 20240405 | 092600 | 573815550 | 36050 | 36100 | 36200 | 36050 | 923 |
| 552 | 20240405 | 092500 | 540427300 | 36100 | 36000 | 36100 | 36000 | 478 |
| 553 | 20240405 | 092400 | 523214100 | 36000 | 35950 | 36000 | 35850 | 322 |
| 554 | 20240405 | 092300 | 511626300 | 35950 | 35900 | 35950 | 35800 | 175 |
| 555 | 20240405 | 092200 | 505345450 | 35900 | 35800 | 35900 | 35750 | 130 |
| 556 | 20240405 | 092100 | 500691200 | 35900 | 35800 | 35900 | 35800 | 96 |
| 557 | 20240405 | 092000 | 497254000 | 35850 | 35800 | 35950 | 35800 | 148 |
| 558 | 20240405 | 091900 | 491954750 | 35800 | 35800 | 35800 | 35750 | 508 |
| 559 | 20240405 | 091800 | 473784250 | 35800 | 36000 | 36000 | 35800 | 542 |
| 560 | 20240405 | 091700 | 454356750 | 36000 | 35900 | 36000 | 35800 | 151 |
| 561 | 20240405 | 091600 | 448941650 | 35950 | 36050 | 36050 | 35850 | 1968 |
| 562 | 20240405 | 091500 | 378149850 | 36000 | 36050 | 36050 | 36000 | 86 |
| 563 | 20240405 | 091400 | 375052950 | 36050 | 36100 | 36100 | 36050 | 448 |
| 564 | 20240405 | 091300 | 358901750 | 36150 | 36100 | 36150 | 36000 | 675 |
| 565 | 20240405 | 091200 | 334508550 | 36100 | 36100 | 36100 | 36000 | 357 |
| 566 | 20240405 | 091100 | 321650500 | 36150 | 36150 | 36200 | 36000 | 53 |
| 567 | 20240405 | 091000 | 319739000 | 36000 | 36000 | 36050 | 36000 | 414 |
| 568 | 20240405 | 090900 | 304828550 | 36000 | 36200 | 36300 | 36000 | 400 |
| 569 | 20240405 | 090800 | 290411750 | 36100 | 36250 | 36300 | 36100 | 536 |
| 570 | 20240405 | 090700 | 271005150 | 36250 | 36350 | 36400 | 36200 | 854 |
| 571 | 20240405 | 090600 | 239982100 | 36250 | 36400 | 36400 | 36250 | 1212 |
| 572 | 20240405 | 090500 | 195921300 | 36300 | 36100 | 36450 | 36100 | 1573 |
| 573 | 20240405 | 090400 | 138875300 | 36000 | 36000 | 36100 | 35950 | 801 |
| 574 | 20240405 | 090300 | 110056500 | 36000 | 35850 | 36000 | 35850 | 568 |
| 575 | 20240405 | 090200 | 89661900 | 35650 | 35600 | 35800 | 35600 | 439 |
| 576 | 20240405 | 090100 | 74013750 | 35600 | 35700 | 35850 | 35550 | 347 |
| 577 | 20240405 | 090000 | 61642350 | 35600 | 35900 | 35900 | 35600 | 1651 |