33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 191400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 3 | 20240405 | 191300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20240405 | 191200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20240405 | 191100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20240405 | 191000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20240405 | 190900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20240405 | 190800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20240405 | 190700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20240405 | 190600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20240405 | 190500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20240405 | 190400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20240405 | 190300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20240405 | 190200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20240405 | 190100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20240405 | 190000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20240405 | 185900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20240405 | 185800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20240405 | 185700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20240405 | 185600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20240405 | 185500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20240405 | 185400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20240405 | 185300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20240405 | 185200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20240405 | 185100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20240405 | 185000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20240405 | 184900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20240405 | 184800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20240405 | 184700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20240405 | 184600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20240405 | 184500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20240405 | 184400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 33 | 20240405 | 184300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20240405 | 184200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20240405 | 184100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20240405 | 184000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20240405 | 183900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20240405 | 183800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20240405 | 183700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20240405 | 183600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20240405 | 183500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20240405 | 183400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20240405 | 183300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20240405 | 183200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20240405 | 183100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20240405 | 183000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20240405 | 182900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20240405 | 182800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20240405 | 182700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20240405 | 182600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20240405 | 182500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20240405 | 182400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20240405 | 182300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20240405 | 182200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20240405 | 182100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20240405 | 182000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20240405 | 181900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20240405 | 181800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20240405 | 181700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20240405 | 181600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20240405 | 181500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20240405 | 181400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 63 | 20240405 | 181300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20240405 | 181200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20240405 | 181100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20240405 | 181000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20240405 | 180900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20240405 | 180800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20240405 | 180700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20240405 | 180600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20240405 | 180500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20240405 | 180400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20240405 | 180300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20240405 | 180200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20240405 | 180100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20240405 | 180000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20240405 | 175900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20240405 | 175800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20240405 | 175700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20240405 | 175600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20240405 | 175500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20240405 | 175400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20240405 | 175300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20240405 | 175200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20240405 | 175100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20240405 | 175000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20240405 | 174900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20240405 | 174800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20240405 | 174700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20240405 | 174600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20240405 | 174500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20240405 | 174400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 93 | 20240405 | 174300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20240405 | 174200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20240405 | 174100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20240405 | 174000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20240405 | 173900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20240405 | 173800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20240405 | 173700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20240405 | 173600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20240405 | 173500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20240405 | 173400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20240405 | 173300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20240405 | 173200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20240405 | 173100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20240405 | 173000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20240405 | 172900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20240405 | 172800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20240405 | 172700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20240405 | 172600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20240405 | 172500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20240405 | 172400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20240405 | 172300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20240405 | 172200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20240405 | 172100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20240405 | 172000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20240405 | 171900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20240405 | 171800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20240405 | 171700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20240405 | 171600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20240405 | 171500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20240405 | 171400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 123 | 20240405 | 171300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20240405 | 171200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20240405 | 171100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20240405 | 171000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20240405 | 170900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20240405 | 170800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20240405 | 170700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20240405 | 170600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20240405 | 170500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20240405 | 170400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20240405 | 170300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20240405 | 170200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20240405 | 170100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20240405 | 170000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20240405 | 165900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20240405 | 165800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20240405 | 165700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20240405 | 165600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20240405 | 165500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20240405 | 165400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20240405 | 165300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20240405 | 165200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20240405 | 165100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20240405 | 165000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20240405 | 164900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20240405 | 164800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20240405 | 164700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20240405 | 164600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20240405 | 164500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20240405 | 164400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 153 | 20240405 | 164300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20240405 | 164200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20240405 | 164100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20240405 | 164000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20240405 | 163900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20240405 | 163800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20240405 | 163700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20240405 | 163600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20240405 | 163500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20240405 | 163400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20240405 | 163300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20240405 | 163200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20240405 | 163100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20240405 | 163000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20240405 | 162900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20240405 | 162800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20240405 | 162700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20240405 | 162600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20240405 | 162500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20240405 | 162400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20240405 | 162300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20240405 | 162200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20240405 | 162100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20240405 | 162000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20240405 | 161900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20240405 | 161800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20240405 | 161700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20240405 | 161600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20240405 | 161500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20240405 | 161400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 183 | 20240405 | 161300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20240405 | 161200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20240405 | 161100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20240405 | 161000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20240405 | 160900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20240405 | 160800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20240405 | 160700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20240405 | 160600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20240405 | 160500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20240405 | 160400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20240405 | 160300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20240405 | 160200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20240405 | 160100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20240405 | 160000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20240405 | 155900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20240405 | 155800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20240405 | 155700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20240405 | 155600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20240405 | 155500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20240405 | 155400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240405 | 155300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240405 | 155200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240405 | 155100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240405 | 155000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240405 | 154900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240405 | 154800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240405 | 154700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240405 | 154600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240405 | 154500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240405 | 154400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 213 | 20240405 | 154300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20240405 | 154200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20240405 | 154100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20240405 | 154000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20240405 | 153900 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20240405 | 153800 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20240405 | 153700 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20240405 | 153600 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20240405 | 153500 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20240405 | 153400 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20240405 | 153300 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20240405 | 153200 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20240405 | 153100 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20240405 | 153000 | 16818700650 | 34300 | 34300 | 34300 | 34300 | 6363 |
| 227 | 20240405 | 152900 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240405 | 152800 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240405 | 152700 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20240405 | 152600 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20240405 | 152500 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20240405 | 152400 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20240405 | 152300 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20240405 | 152200 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20240405 | 152100 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20240405 | 152000 | 16600449750 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20240405 | 151900 | 16600449750 | 34350 | 34350 | 34350 | 34300 | 312 |
| 238 | 20240405 | 151800 | 16589732700 | 34350 | 34300 | 34350 | 34250 | 1481 |
| 239 | 20240405 | 151700 | 16538934450 | 34300 | 34300 | 34350 | 34300 | 653 |
| 240 | 20240405 | 151600 | 16516530950 | 34300 | 34350 | 34350 | 34300 | 1385 |
| 241 | 20240405 | 151500 | 16469010250 | 34350 | 34300 | 34350 | 34300 | 844 |
| 242 | 20240405 | 151400 | 16440057700 | 34350 | 34350 | 34400 | 34300 | 2881 |
| 243 | 20240405 | 151300 | 16341099500 | 34400 | 34350 | 34400 | 34350 | 433 |
| 244 | 20240405 | 151200 | 16326220600 | 34400 | 34400 | 34450 | 34350 | 561 |
| 245 | 20240405 | 151100 | 16306921950 | 34400 | 34400 | 34400 | 34350 | 445 |
| 246 | 20240405 | 151000 | 16291634900 | 34350 | 34350 | 34400 | 34350 | 1498 |
| 247 | 20240405 | 150900 | 16240174750 | 34400 | 34350 | 34400 | 34350 | 334 |
| 248 | 20240405 | 150800 | 16228685800 | 34400 | 34450 | 34450 | 34400 | 1853 |
| 249 | 20240405 | 150700 | 16164936200 | 34450 | 34450 | 34450 | 34400 | 154 |
| 250 | 20240405 | 150600 | 16159635450 | 34400 | 34350 | 34400 | 34350 | 881 |
| 251 | 20240405 | 150500 | 16129348150 | 34350 | 34350 | 34400 | 34350 | 1658 |
| 252 | 20240405 | 150400 | 16072344350 | 34400 | 34400 | 34400 | 34350 | 381 |
| 253 | 20240405 | 150300 | 16059246800 | 34300 | 34350 | 34350 | 34300 | 576 |
| 254 | 20240405 | 150200 | 16039466300 | 34350 | 34350 | 34350 | 34300 | 160 |
| 255 | 20240405 | 150100 | 16033976700 | 34300 | 34300 | 34350 | 34300 | 2142 |
| 256 | 20240405 | 150000 | 15960500850 | 34350 | 34400 | 34400 | 34300 | 749 |
| 257 | 20240405 | 145900 | 15934748400 | 34350 | 34400 | 34450 | 34350 | 1154 |
| 258 | 20240405 | 145800 | 15895079750 | 34400 | 34450 | 34450 | 34350 | 1270 |
| 259 | 20240405 | 145700 | 15851371850 | 34450 | 34450 | 34450 | 34400 | 1167 |
| 260 | 20240405 | 145600 | 15811198800 | 34450 | 34450 | 34450 | 34400 | 804 |
| 261 | 20240405 | 145500 | 15783502800 | 34400 | 34400 | 34500 | 34400 | 1083 |
| 262 | 20240405 | 145400 | 15746191550 | 34400 | 34500 | 34500 | 34400 | 1240 |
| 263 | 20240405 | 145300 | 15703478150 | 34450 | 34450 | 34500 | 34400 | 1520 |
| 264 | 20240405 | 145200 | 15651092250 | 34400 | 34450 | 34500 | 34400 | 3806 |
| 265 | 20240405 | 145100 | 15519922500 | 34450 | 34400 | 34450 | 34350 | 2661 |
| 266 | 20240405 | 145000 | 15428381600 | 34350 | 34350 | 34400 | 34350 | 745 |
| 267 | 20240405 | 144900 | 15402766900 | 34350 | 34350 | 34400 | 34300 | 1842 |
| 268 | 20240405 | 144800 | 15339479000 | 34350 | 34300 | 34350 | 34300 | 820 |
| 269 | 20240405 | 144700 | 15311331750 | 34250 | 34350 | 34350 | 34250 | 727 |
| 270 | 20240405 | 144600 | 15286380000 | 34300 | 34350 | 34350 | 34250 | 850 |
| 271 | 20240405 | 144500 | 15257201700 | 34300 | 34350 | 34350 | 34300 | 706 |
| 272 | 20240405 | 144400 | 15232958900 | 34300 | 34300 | 34350 | 34300 | 573 |
| 273 | 20240405 | 144300 | 15213286800 | 34300 | 34350 | 34350 | 34250 | 1146 |
| 274 | 20240405 | 144200 | 15173967150 | 34300 | 34350 | 34350 | 34250 | 542 |
| 275 | 20240405 | 144100 | 15155353900 | 34350 | 34300 | 34350 | 34250 | 335 |
| 276 | 20240405 | 144000 | 15143859950 | 34300 | 34300 | 34350 | 34300 | 1201 |
| 277 | 20240405 | 143900 | 15102648050 | 34300 | 34300 | 34300 | 34250 | 640 |
| 278 | 20240405 | 143800 | 15080708000 | 34300 | 34300 | 34300 | 34200 | 1270 |
| 279 | 20240405 | 143700 | 15037184650 | 34300 | 34200 | 34350 | 34200 | 715 |
| 280 | 20240405 | 143600 | 15012668700 | 34300 | 34300 | 34300 | 34250 | 395 |
| 281 | 20240405 | 143500 | 14999127800 | 34300 | 34300 | 34300 | 34250 | 1443 |
| 282 | 20240405 | 143400 | 14949655400 | 34250 | 34200 | 34300 | 34200 | 195 |
| 283 | 20240405 | 143300 | 14942975300 | 34250 | 34200 | 34250 | 34200 | 1157 |
| 284 | 20240405 | 143200 | 14903376900 | 34200 | 34200 | 34250 | 34200 | 630 |
| 285 | 20240405 | 143100 | 14881823600 | 34200 | 34250 | 34250 | 34200 | 308 |
| 286 | 20240405 | 143000 | 14871280650 | 34250 | 34200 | 34250 | 34200 | 453 |
| 287 | 20240405 | 142900 | 14855776050 | 34200 | 34250 | 34250 | 34200 | 523 |
| 288 | 20240405 | 142800 | 14837879650 | 34250 | 34150 | 34250 | 34150 | 367 |
| 289 | 20240405 | 142700 | 14825334100 | 34200 | 34150 | 34200 | 34150 | 511 |
| 290 | 20240405 | 142600 | 14807874800 | 34150 | 34200 | 34200 | 34150 | 374 |
| 291 | 20240405 | 142500 | 14795085400 | 34150 | 34200 | 34200 | 34100 | 210 |
| 292 | 20240405 | 142400 | 14787907850 | 34150 | 34200 | 34200 | 34100 | 1968 |
| 293 | 20240405 | 142300 | 14720696450 | 34150 | 34250 | 34250 | 34150 | 2804 |
| 294 | 20240405 | 142200 | 14624817900 | 34250 | 34250 | 34250 | 34200 | 339 |
| 295 | 20240405 | 142100 | 14613217050 | 34250 | 34250 | 34250 | 34200 | 880 |
| 296 | 20240405 | 142000 | 14583103700 | 34200 | 34250 | 34300 | 34200 | 300 |
| 297 | 20240405 | 141900 | 14572827550 | 34250 | 34250 | 34300 | 34250 | 156 |
| 298 | 20240405 | 141800 | 14567478900 | 34250 | 34300 | 34300 | 34200 | 703 |
| 299 | 20240405 | 141700 | 14543415350 | 34250 | 34200 | 34250 | 34200 | 342 |
| 300 | 20240405 | 141600 | 14531704650 | 34200 | 34250 | 34300 | 34200 | 771 |
| 301 | 20240405 | 141500 | 14505315400 | 34300 | 34300 | 34300 | 34250 | 172 |
| 302 | 20240405 | 141400 | 14499416550 | 34300 | 34250 | 34300 | 34250 | 218 |
| 303 | 20240405 | 141300 | 14491942350 | 34300 | 34300 | 34300 | 34200 | 630 |
| 304 | 20240405 | 141200 | 14470379050 | 34250 | 34250 | 34300 | 34250 | 550 |
| 305 | 20240405 | 141100 | 14451525500 | 34250 | 34300 | 34300 | 34250 | 235 |
| 306 | 20240405 | 141000 | 14443471000 | 34300 | 34350 | 34350 | 34250 | 1128 |
| 307 | 20240405 | 140900 | 14404771400 | 34300 | 34300 | 34350 | 34250 | 1485 |
| 308 | 20240405 | 140800 | 14353848750 | 34300 | 34300 | 34300 | 34250 | 264 |
| 309 | 20240405 | 140700 | 14344795100 | 34250 | 34300 | 34300 | 34250 | 475 |
| 310 | 20240405 | 140600 | 14328518400 | 34300 | 34300 | 34300 | 34250 | 342 |
| 311 | 20240405 | 140500 | 14316795500 | 34300 | 34250 | 34300 | 34200 | 474 |
| 312 | 20240405 | 140400 | 14300556050 | 34250 | 34300 | 34300 | 34250 | 288 |
| 313 | 20240405 | 140300 | 14290685800 | 34300 | 34250 | 34300 | 34250 | 418 |
| 314 | 20240405 | 140200 | 14276361700 | 34250 | 34300 | 34300 | 34250 | 993 |
| 315 | 20240405 | 140100 | 14242341000 | 34300 | 34250 | 34300 | 34250 | 278 |
| 316 | 20240405 | 140000 | 14232813600 | 34300 | 34250 | 34300 | 34200 | 376 |
| 317 | 20240405 | 135900 | 14219932600 | 34250 | 34300 | 34300 | 34200 | 414 |
| 318 | 20240405 | 135800 | 14205747650 | 34300 | 34250 | 34300 | 34200 | 157 |
| 319 | 20240405 | 135700 | 14200370250 | 34250 | 34200 | 34250 | 34200 | 336 |
| 320 | 20240405 | 135600 | 14188870500 | 34250 | 34200 | 34250 | 34200 | 374 |
| 321 | 20240405 | 135500 | 14176064150 | 34250 | 34250 | 34250 | 34200 | 262 |
| 322 | 20240405 | 135400 | 14167093100 | 34200 | 34150 | 34250 | 34100 | 349 |
| 323 | 20240405 | 135300 | 14155174600 | 34150 | 34250 | 34250 | 34150 | 303 |
| 324 | 20240405 | 135200 | 14144812350 | 34250 | 34200 | 34250 | 34100 | 258 |
| 325 | 20240405 | 135100 | 14135988550 | 34100 | 34300 | 34300 | 34100 | 1447 |
| 326 | 20240405 | 135000 | 14086555550 | 34300 | 34250 | 34300 | 34250 | 282 |
| 327 | 20240405 | 134900 | 14076891500 | 34300 | 34250 | 34300 | 34150 | 890 |
| 328 | 20240405 | 134800 | 14046410500 | 34250 | 34200 | 34250 | 34150 | 1808 |
| 329 | 20240405 | 134700 | 13984588650 | 34150 | 34200 | 34200 | 34150 | 185 |
| 330 | 20240405 | 134600 | 13978265000 | 34200 | 34200 | 34200 | 34150 | 343 |
| 331 | 20240405 | 134500 | 13966541200 | 34200 | 34150 | 34200 | 34100 | 2008 |
| 332 | 20240405 | 134400 | 13897981700 | 34150 | 34150 | 34150 | 34100 | 150 |
| 333 | 20240405 | 134300 | 13892859850 | 34100 | 34150 | 34150 | 34100 | 135 |
| 334 | 20240405 | 134200 | 13888249850 | 34150 | 34100 | 34150 | 34100 | 583 |
| 335 | 20240405 | 134100 | 13868362750 | 34150 | 34100 | 34150 | 34100 | 294 |
| 336 | 20240405 | 134000 | 13858324950 | 34100 | 34100 | 34100 | 34050 | 297 |
| 337 | 20240405 | 133900 | 13848197300 | 34150 | 34100 | 34150 | 34100 | 206 |
| 338 | 20240405 | 133800 | 13841164900 | 34100 | 34050 | 34100 | 34050 | 760 |
| 339 | 20240405 | 133700 | 13815255250 | 34100 | 34100 | 34100 | 34000 | 1115 |
| 340 | 20240405 | 133600 | 13777279200 | 34050 | 34100 | 34100 | 34050 | 237 |
| 341 | 20240405 | 133500 | 13769203600 | 34100 | 34100 | 34100 | 34050 | 111 |
| 342 | 20240405 | 133400 | 13765418750 | 34050 | 34100 | 34100 | 34050 | 546 |
| 343 | 20240405 | 133300 | 13746821650 | 34050 | 34100 | 34100 | 34050 | 189 |
| 344 | 20240405 | 133200 | 13740377350 | 34100 | 34100 | 34100 | 34050 | 283 |
| 345 | 20240405 | 133100 | 13730727200 | 34100 | 34000 | 34150 | 34000 | 296 |
| 346 | 20240405 | 133000 | 13720641800 | 34050 | 34100 | 34100 | 34050 | 136 |
| 347 | 20240405 | 132900 | 13716004450 | 34100 | 34100 | 34150 | 34050 | 1043 |
| 348 | 20240405 | 132800 | 13680471100 | 34150 | 34200 | 34200 | 34100 | 237 |
| 349 | 20240405 | 132700 | 13672373750 | 34100 | 34100 | 34200 | 34100 | 306 |
| 350 | 20240405 | 132600 | 13661926700 | 34200 | 34100 | 34200 | 34050 | 732 |
| 351 | 20240405 | 132500 | 13636972400 | 34100 | 34200 | 34200 | 34100 | 220 |
| 352 | 20240405 | 132400 | 13629451500 | 34150 | 34200 | 34200 | 34150 | 43 |
| 353 | 20240405 | 132300 | 13627981950 | 34200 | 34150 | 34200 | 34150 | 1058 |
| 354 | 20240405 | 132200 | 13591835200 | 34150 | 34050 | 34150 | 34050 | 996 |
| 355 | 20240405 | 132100 | 13557842250 | 34050 | 34050 | 34050 | 34050 | 259 |
| 356 | 20240405 | 132000 | 13549023300 | 34050 | 34000 | 34050 | 34000 | 444 |
| 357 | 20240405 | 131900 | 13533926700 | 34000 | 34000 | 34100 | 34000 | 348 |
| 358 | 20240405 | 131800 | 13522078950 | 34050 | 34000 | 34050 | 34000 | 335 |
| 359 | 20240405 | 131700 | 13510678400 | 34000 | 34100 | 34100 | 34000 | 5062 |
| 360 | 20240405 | 131600 | 13338556250 | 34050 | 34100 | 34100 | 34050 | 287 |
| 361 | 20240405 | 131500 | 13328776350 | 34100 | 34050 | 34100 | 34000 | 675 |
| 362 | 20240405 | 131400 | 13305798900 | 34100 | 34050 | 34100 | 34050 | 343 |
| 363 | 20240405 | 131300 | 13294108150 | 34050 | 34050 | 34100 | 34050 | 241 |
| 364 | 20240405 | 131200 | 13285895950 | 34050 | 34100 | 34100 | 34000 | 524 |
| 365 | 20240405 | 131100 | 13268047750 | 34100 | 34050 | 34100 | 34050 | 935 |
| 366 | 20240405 | 131000 | 13236189950 | 34100 | 34050 | 34100 | 34050 | 468 |
| 367 | 20240405 | 130900 | 13220248250 | 34050 | 34100 | 34100 | 34000 | 242 |
| 368 | 20240405 | 130800 | 13212003300 | 34100 | 34050 | 34100 | 34050 | 282 |
| 369 | 20240405 | 130700 | 13202395700 | 34000 | 34050 | 34050 | 34000 | 425 |
| 370 | 20240405 | 130600 | 13187924950 | 34050 | 34050 | 34100 | 34050 | 430 |
| 371 | 20240405 | 130500 | 13173283350 | 34050 | 34100 | 34100 | 34050 | 219 |
| 372 | 20240405 | 130400 | 13165825300 | 34100 | 34050 | 34100 | 34000 | 378 |
| 373 | 20240405 | 130300 | 13152961050 | 34000 | 34050 | 34050 | 34000 | 489 |
| 374 | 20240405 | 130200 | 13136326800 | 34050 | 34050 | 34050 | 34050 | 162 |
| 375 | 20240405 | 130100 | 13130810700 | 34000 | 34000 | 34050 | 34000 | 19 |
| 376 | 20240405 | 130000 | 13130164350 | 34050 | 34050 | 34100 | 34000 | 397 |
| 377 | 20240405 | 125900 | 13116652650 | 34050 | 34050 | 34050 | 34000 | 305 |
| 378 | 20240405 | 125800 | 13106272400 | 34050 | 34000 | 34050 | 34000 | 379 |
| 379 | 20240405 | 125700 | 13093384350 | 34050 | 34000 | 34050 | 33950 | 328 |
| 380 | 20240405 | 125600 | 13082236350 | 34000 | 34000 | 34000 | 34000 | 1221 |
| 381 | 20240405 | 125500 | 13040722350 | 34000 | 33950 | 34000 | 33900 | 443 |
| 382 | 20240405 | 125400 | 13025682700 | 33950 | 33850 | 33950 | 33850 | 1149 |
| 383 | 20240405 | 125300 | 12986728250 | 33900 | 33850 | 33900 | 33850 | 56 |
| 384 | 20240405 | 125200 | 12984830250 | 33850 | 33850 | 33900 | 33850 | 642 |
| 385 | 20240405 | 125100 | 12963089600 | 33900 | 33900 | 33900 | 33850 | 199 |
| 386 | 20240405 | 125000 | 12956343850 | 33900 | 33850 | 33900 | 33850 | 468 |
| 387 | 20240405 | 124900 | 12940496900 | 33900 | 33900 | 33950 | 33850 | 4697 |
| 388 | 20240405 | 124800 | 12781278350 | 33950 | 33950 | 33950 | 33900 | 1346 |
| 389 | 20240405 | 124700 | 12735648000 | 33950 | 34000 | 34000 | 33900 | 13340 |
| 390 | 20240405 | 124600 | 12282192800 | 34000 | 34050 | 34100 | 34000 | 4746 |
| 391 | 20240405 | 124500 | 12120596500 | 34150 | 34100 | 34150 | 34050 | 184 |
| 392 | 20240405 | 124400 | 12114327000 | 34100 | 34150 | 34150 | 34100 | 290 |
| 393 | 20240405 | 124300 | 12104437700 | 34150 | 34150 | 34150 | 34150 | 23 |
| 394 | 20240405 | 124200 | 12103652250 | 34150 | 34100 | 34150 | 34100 | 285 |
| 395 | 20240405 | 124100 | 12093930650 | 34100 | 34100 | 34100 | 34050 | 1210 |
| 396 | 20240405 | 124000 | 12052692350 | 34100 | 34100 | 34100 | 34050 | 1332 |
| 397 | 20240405 | 123900 | 12007299100 | 34100 | 34100 | 34100 | 34050 | 741 |
| 398 | 20240405 | 123800 | 11982052100 | 34100 | 34050 | 34100 | 34050 | 579 |
| 399 | 20240405 | 123700 | 11962310600 | 34150 | 34150 | 34150 | 34050 | 1541 |
| 400 | 20240405 | 123600 | 11909798400 | 34100 | 34100 | 34150 | 34100 | 1002 |
| 401 | 20240405 | 123500 | 11875630100 | 34200 | 34150 | 34200 | 34100 | 1364 |
| 402 | 20240405 | 123400 | 11829099100 | 34150 | 34150 | 34200 | 34150 | 227 |
| 403 | 20240405 | 123300 | 11821346350 | 34150 | 34150 | 34150 | 34100 | 714 |
| 404 | 20240405 | 123200 | 11796969650 | 34100 | 34100 | 34150 | 34100 | 985 |
| 405 | 20240405 | 123100 | 11763376700 | 34100 | 34100 | 34100 | 34100 | 528 |
| 406 | 20240405 | 123000 | 11745371900 | 34100 | 34150 | 34150 | 34100 | 1950 |
| 407 | 20240405 | 122900 | 11678870550 | 34150 | 34150 | 34150 | 34100 | 879 |
| 408 | 20240405 | 122800 | 11648870500 | 34150 | 34100 | 34150 | 34050 | 326 |
| 409 | 20240405 | 122700 | 11637755150 | 34100 | 34050 | 34100 | 34050 | 141 |
| 410 | 20240405 | 122600 | 11632947450 | 34100 | 34150 | 34150 | 34100 | 283 |
| 411 | 20240405 | 122500 | 11623296800 | 34100 | 34100 | 34100 | 34050 | 596 |
| 412 | 20240405 | 122400 | 11602988950 | 34050 | 34100 | 34100 | 34050 | 1167 |
| 413 | 20240405 | 122300 | 11563226350 | 34100 | 34100 | 34150 | 34050 | 269 |
| 414 | 20240405 | 122200 | 11554062700 | 34100 | 34100 | 34150 | 34050 | 657 |
| 415 | 20240405 | 122100 | 11531680200 | 34100 | 34100 | 34100 | 34050 | 347 |
| 416 | 20240405 | 122000 | 11519850000 | 34100 | 34100 | 34150 | 34050 | 436 |
| 417 | 20240405 | 121900 | 11504988300 | 34100 | 34100 | 34150 | 34100 | 607 |
| 418 | 20240405 | 121800 | 11484289450 | 34100 | 34150 | 34150 | 34050 | 3947 |
| 419 | 20240405 | 121700 | 11349731200 | 34150 | 34150 | 34200 | 34100 | 136 |
| 420 | 20240405 | 121600 | 11345087700 | 34100 | 34150 | 34200 | 34100 | 505 |
| 421 | 20240405 | 121500 | 11327857800 | 34150 | 34150 | 34150 | 34150 | 1060 |
| 422 | 20240405 | 121400 | 11291658800 | 34100 | 34150 | 34150 | 34100 | 152 |
| 423 | 20240405 | 121300 | 11286474800 | 34150 | 34200 | 34200 | 34150 | 79 |
| 424 | 20240405 | 121200 | 11283774900 | 34100 | 34150 | 34200 | 34100 | 1327 |
| 425 | 20240405 | 121100 | 11238457850 | 34150 | 34200 | 34200 | 34150 | 374 |
| 426 | 20240405 | 121000 | 11225667400 | 34200 | 34200 | 34250 | 34150 | 179 |
| 427 | 20240405 | 120900 | 11219547650 | 34200 | 34200 | 34200 | 34150 | 355 |
| 428 | 20240405 | 120800 | 11207406750 | 34150 | 34250 | 34300 | 34150 | 438 |
| 429 | 20240405 | 120700 | 11192427700 | 34250 | 34200 | 34250 | 34200 | 198 |
| 430 | 20240405 | 120600 | 11185652550 | 34250 | 34150 | 34250 | 34150 | 342 |
| 431 | 20240405 | 120500 | 11173960200 | 34200 | 34200 | 34250 | 34150 | 1340 |
| 432 | 20240405 | 120400 | 11128129950 | 34200 | 34250 | 34250 | 34200 | 1943 |
| 433 | 20240405 | 120300 | 11061672500 | 34250 | 34300 | 34300 | 34200 | 93 |
| 434 | 20240405 | 120200 | 11058486000 | 34250 | 34250 | 34350 | 34250 | 1157 |
| 435 | 20240405 | 120100 | 11018858350 | 34300 | 34350 | 34350 | 34250 | 214 |
| 436 | 20240405 | 120000 | 11011522550 | 34350 | 34350 | 34350 | 34300 | 2510 |
| 437 | 20240405 | 115900 | 10925376050 | 34400 | 34400 | 34400 | 34350 | 303 |
| 438 | 20240405 | 115800 | 10914959700 | 34400 | 34400 | 34400 | 34350 | 342 |
| 439 | 20240405 | 115700 | 10903195450 | 34400 | 34450 | 34450 | 34350 | 267 |
| 440 | 20240405 | 115600 | 10894007200 | 34450 | 34400 | 34450 | 34400 | 659 |
| 441 | 20240405 | 115500 | 10871335450 | 34400 | 34300 | 34400 | 34300 | 389 |
| 442 | 20240405 | 115400 | 10857972300 | 34400 | 34400 | 34400 | 34300 | 488 |
| 443 | 20240405 | 115300 | 10841199600 | 34400 | 34350 | 34400 | 34300 | 341 |
| 444 | 20240405 | 115200 | 10829478750 | 34350 | 34300 | 34350 | 34300 | 803 |
| 445 | 20240405 | 115100 | 10801911850 | 34250 | 34250 | 34300 | 34250 | 622 |
| 446 | 20240405 | 115000 | 10780600050 | 34300 | 34300 | 34300 | 34250 | 197 |
| 447 | 20240405 | 114900 | 10773843400 | 34300 | 34300 | 34300 | 34250 | 512 |
| 448 | 20240405 | 114800 | 10756296000 | 34300 | 34300 | 34300 | 34250 | 260 |
| 449 | 20240405 | 114700 | 10747384300 | 34300 | 34300 | 34300 | 34250 | 320 |
| 450 | 20240405 | 114600 | 10736415000 | 34300 | 34300 | 34350 | 34300 | 176 |
| 451 | 20240405 | 114500 | 10730377800 | 34300 | 34300 | 34300 | 34250 | 264 |
| 452 | 20240405 | 114400 | 10721327750 | 34300 | 34250 | 34300 | 34250 | 579 |
| 453 | 20240405 | 114300 | 10701489800 | 34300 | 34350 | 34350 | 34300 | 353 |
| 454 | 20240405 | 114200 | 10689370050 | 34400 | 34300 | 34400 | 34300 | 305 |
| 455 | 20240405 | 114100 | 10678895850 | 34300 | 34250 | 34300 | 34250 | 163 |
| 456 | 20240405 | 114000 | 10673306200 | 34300 | 34350 | 34350 | 34300 | 283 |
| 457 | 20240405 | 113900 | 10663589100 | 34350 | 34300 | 34400 | 34250 | 591 |
| 458 | 20240405 | 113800 | 10643288750 | 34350 | 34300 | 34350 | 34250 | 448 |
| 459 | 20240405 | 113700 | 10627930250 | 34350 | 34300 | 34350 | 34300 | 142 |
| 460 | 20240405 | 113600 | 10623052900 | 34300 | 34250 | 34300 | 34200 | 345 |
| 461 | 20240405 | 113500 | 10611242800 | 34250 | 34350 | 34350 | 34200 | 204 |
| 462 | 20240405 | 113400 | 10604247150 | 34250 | 34250 | 34350 | 34250 | 275 |
| 463 | 20240405 | 113300 | 10594815500 | 34300 | 34300 | 34300 | 34250 | 310 |
| 464 | 20240405 | 113200 | 10584189000 | 34300 | 34350 | 34350 | 34250 | 919 |
| 465 | 20240405 | 113100 | 10552664900 | 34350 | 34350 | 34350 | 34300 | 460 |
| 466 | 20240405 | 113000 | 10536864050 | 34350 | 34300 | 34350 | 34300 | 282 |
| 467 | 20240405 | 112900 | 10527181350 | 34350 | 34350 | 34350 | 34300 | 485 |
| 468 | 20240405 | 112800 | 10510537300 | 34350 | 34300 | 34350 | 34250 | 420 |
| 469 | 20240405 | 112700 | 10496132250 | 34300 | 34250 | 34300 | 34250 | 259 |
| 470 | 20240405 | 112600 | 10487249000 | 34350 | 34350 | 34350 | 34250 | 266 |
| 471 | 20240405 | 112500 | 10478117800 | 34350 | 34250 | 34350 | 34250 | 367 |
| 472 | 20240405 | 112400 | 10465534750 | 34300 | 34300 | 34300 | 34250 | 269 |
| 473 | 20240405 | 112300 | 10456308400 | 34300 | 34300 | 34350 | 34250 | 197 |
| 474 | 20240405 | 112200 | 10449546100 | 34300 | 34350 | 34350 | 34300 | 311 |
| 475 | 20240405 | 112100 | 10438873100 | 34350 | 34300 | 34350 | 34250 | 1810 |
| 476 | 20240405 | 112000 | 10376800050 | 34350 | 34300 | 34350 | 34300 | 587 |
| 477 | 20240405 | 111900 | 10356658200 | 34350 | 34350 | 34350 | 34300 | 208 |
| 478 | 20240405 | 111800 | 10349513600 | 34350 | 34400 | 34400 | 34300 | 259 |
| 479 | 20240405 | 111700 | 10340611150 | 34400 | 34400 | 34400 | 34350 | 1175 |
| 480 | 20240405 | 111600 | 10300200050 | 34400 | 34350 | 34400 | 34350 | 405 |
| 481 | 20240405 | 111500 | 10286279850 | 34350 | 34400 | 34450 | 34350 | 647 |
| 482 | 20240405 | 111400 | 10264023300 | 34400 | 34300 | 34400 | 34250 | 1467 |
| 483 | 20240405 | 111300 | 10213688300 | 34300 | 34250 | 34300 | 34250 | 527 |
| 484 | 20240405 | 111200 | 10195634850 | 34200 | 34300 | 34300 | 34200 | 307 |
| 485 | 20240405 | 111100 | 10185110600 | 34200 | 34200 | 34300 | 34200 | 944 |
| 486 | 20240405 | 111000 | 10152790700 | 34250 | 34250 | 34300 | 34250 | 757 |
| 487 | 20240405 | 110900 | 10126859900 | 34300 | 34300 | 34300 | 34250 | 427 |
| 488 | 20240405 | 110800 | 10112220100 | 34300 | 34300 | 34300 | 34250 | 213 |
| 489 | 20240405 | 110700 | 10104915100 | 34300 | 34300 | 34300 | 34250 | 575 |
| 490 | 20240405 | 110600 | 10085208950 | 34250 | 34250 | 34250 | 34200 | 651 |
| 491 | 20240405 | 110500 | 10062912650 | 34200 | 34250 | 34300 | 34200 | 1486 |
| 492 | 20240405 | 110400 | 10012025600 | 34300 | 34300 | 34400 | 34250 | 739 |
| 493 | 20240405 | 110300 | 9986682850 | 34350 | 34350 | 34400 | 34300 | 248 |
| 494 | 20240405 | 110200 | 9978156250 | 34350 | 34250 | 34400 | 34250 | 2020 |
| 495 | 20240405 | 110100 | 9908869700 | 34300 | 34250 | 34300 | 34250 | 811 |
| 496 | 20240405 | 110000 | 9881085700 | 34200 | 34100 | 34200 | 34100 | 705 |
| 497 | 20240405 | 105900 | 9857003100 | 34100 | 34100 | 34100 | 34000 | 5834 |
| 498 | 20240405 | 105800 | 9658359700 | 34100 | 34100 | 34100 | 34050 | 395 |
| 499 | 20240405 | 105700 | 9644893000 | 34100 | 34150 | 34150 | 34050 | 750 |
| 500 | 20240405 | 105600 | 9619311850 | 34100 | 34100 | 34200 | 34100 | 568 |
| 501 | 20240405 | 105500 | 9599930750 | 34100 | 34200 | 34200 | 34050 | 5557 |
| 502 | 20240405 | 105400 | 9410389800 | 34200 | 34200 | 34200 | 34150 | 347 |
| 503 | 20240405 | 105300 | 9398528750 | 34150 | 34200 | 34250 | 34150 | 241 |
| 504 | 20240405 | 105200 | 9390281850 | 34200 | 34200 | 34250 | 34200 | 172 |
| 505 | 20240405 | 105100 | 9384392650 | 34200 | 34150 | 34250 | 34150 | 1051 |
| 506 | 20240405 | 105000 | 9348469700 | 34200 | 34200 | 34250 | 34150 | 694 |
| 507 | 20240405 | 104900 | 9324744150 | 34150 | 34200 | 34250 | 34100 | 485 |
| 508 | 20240405 | 104800 | 9308182650 | 34150 | 34200 | 34200 | 34150 | 717 |
| 509 | 20240405 | 104700 | 9283690250 | 34150 | 34250 | 34250 | 34150 | 5563 |
| 510 | 20240405 | 104600 | 9093628450 | 34200 | 34200 | 34250 | 34200 | 754 |
| 511 | 20240405 | 104500 | 9067836900 | 34200 | 34150 | 34250 | 34150 | 1257 |
| 512 | 20240405 | 104400 | 9024881400 | 34150 | 34200 | 34200 | 34150 | 252 |
| 513 | 20240405 | 104300 | 9016265600 | 34200 | 34150 | 34200 | 34150 | 508 |
| 514 | 20240405 | 104200 | 8998910950 | 34150 | 34200 | 34200 | 34100 | 710 |
| 515 | 20240405 | 104100 | 8974666650 | 34150 | 34100 | 34200 | 34100 | 293 |
| 516 | 20240405 | 104000 | 8964652400 | 34150 | 34150 | 34200 | 34150 | 872 |
| 517 | 20240405 | 103900 | 8934869400 | 34150 | 34150 | 34250 | 34100 | 1479 |
| 518 | 20240405 | 103800 | 8884348950 | 34150 | 34050 | 34200 | 34000 | 4790 |
| 519 | 20240405 | 103700 | 8720992750 | 34000 | 34150 | 34150 | 34000 | 9734 |
| 520 | 20240405 | 103600 | 8389398400 | 34150 | 34150 | 34200 | 34100 | 786 |
| 521 | 20240405 | 103500 | 8362563300 | 34100 | 34150 | 34250 | 34100 | 4114 |
| 522 | 20240405 | 103400 | 8222052400 | 34200 | 34200 | 34250 | 34150 | 823 |
| 523 | 20240405 | 103300 | 8193918150 | 34200 | 34250 | 34250 | 34150 | 6459 |
| 524 | 20240405 | 103200 | 7973053000 | 34250 | 34250 | 34300 | 34250 | 980 |
| 525 | 20240405 | 103100 | 7939483900 | 34250 | 34300 | 34300 | 34200 | 1058 |
| 526 | 20240405 | 103000 | 7903258050 | 34250 | 34300 | 34300 | 34200 | 794 |
| 527 | 20240405 | 102900 | 7876065900 | 34250 | 34350 | 34350 | 34200 | 631 |
| 528 | 20240405 | 102800 | 7854452850 | 34250 | 34250 | 34350 | 34200 | 3885 |
| 529 | 20240405 | 102700 | 7721423300 | 34200 | 34300 | 34300 | 34200 | 5947 |
| 530 | 20240405 | 102600 | 7517819250 | 34300 | 34350 | 34350 | 34250 | 1216 |
| 531 | 20240405 | 102500 | 7476107650 | 34350 | 34300 | 34400 | 34250 | 1577 |
| 532 | 20240405 | 102400 | 7422012150 | 34350 | 34250 | 34350 | 34250 | 2075 |
| 533 | 20240405 | 102300 | 7350874300 | 34300 | 34300 | 34300 | 34250 | 1181 |
| 534 | 20240405 | 102200 | 7310414000 | 34300 | 34350 | 34400 | 34250 | 3163 |
| 535 | 20240405 | 102100 | 7201915200 | 34350 | 34350 | 34400 | 34300 | 798 |
| 536 | 20240405 | 102000 | 7174514600 | 34350 | 34450 | 34500 | 34300 | 2782 |
| 537 | 20240405 | 101900 | 7078878250 | 34450 | 34450 | 34500 | 34400 | 812 |
| 538 | 20240405 | 101800 | 7050907750 | 34400 | 34400 | 34450 | 34350 | 1675 |
| 539 | 20240405 | 101700 | 6993286750 | 34350 | 34350 | 34400 | 34300 | 602 |
| 540 | 20240405 | 101600 | 6972607050 | 34350 | 34400 | 34400 | 34300 | 461 |
| 541 | 20240405 | 101500 | 6956787250 | 34400 | 34350 | 34400 | 34300 | 1163 |
| 542 | 20240405 | 101400 | 6916867150 | 34350 | 34400 | 34400 | 34350 | 747 |
| 543 | 20240405 | 101300 | 6891203700 | 34400 | 34350 | 34400 | 34300 | 328 |
| 544 | 20240405 | 101200 | 6879929550 | 34350 | 34400 | 34400 | 34350 | 506 |
| 545 | 20240405 | 101100 | 6862547200 | 34350 | 34350 | 34400 | 34350 | 180 |
| 546 | 20240405 | 101000 | 6856356350 | 34350 | 34300 | 34350 | 34300 | 867 |
| 547 | 20240405 | 100900 | 6826612300 | 34300 | 34250 | 34350 | 34250 | 688 |
| 548 | 20240405 | 100800 | 6803015200 | 34350 | 34350 | 34400 | 34300 | 1203 |
| 549 | 20240405 | 100700 | 6761741900 | 34300 | 34300 | 34350 | 34300 | 2026 |
| 550 | 20240405 | 100600 | 6692240250 | 34350 | 34350 | 34400 | 34300 | 1877 |
| 551 | 20240405 | 100500 | 6627813350 | 34350 | 34400 | 34450 | 34300 | 2120 |
| 552 | 20240405 | 100400 | 6554953550 | 34400 | 34400 | 34450 | 34400 | 763 |
| 553 | 20240405 | 100300 | 6528705100 | 34400 | 34450 | 34450 | 34350 | 830 |
| 554 | 20240405 | 100200 | 6500158250 | 34450 | 34350 | 34450 | 34350 | 1240 |
| 555 | 20240405 | 100100 | 6457502350 | 34400 | 34300 | 34400 | 34250 | 1699 |
| 556 | 20240405 | 100000 | 6399226950 | 34300 | 34350 | 34350 | 34250 | 4435 |
| 557 | 20240405 | 095900 | 6247108500 | 34400 | 34350 | 34400 | 34350 | 2803 |
| 558 | 20240405 | 095800 | 6150810950 | 34400 | 34450 | 34450 | 34350 | 1870 |
| 559 | 20240405 | 095700 | 6086504900 | 34400 | 34400 | 34450 | 34350 | 2235 |
| 560 | 20240405 | 095600 | 6009639650 | 34450 | 34400 | 34450 | 34350 | 558 |
| 561 | 20240405 | 095500 | 5990441300 | 34350 | 34400 | 34500 | 34350 | 3045 |
| 562 | 20240405 | 095400 | 5885666800 | 34450 | 34400 | 34450 | 34400 | 2590 |
| 563 | 20240405 | 095300 | 5796503300 | 34400 | 34450 | 34500 | 34400 | 2199 |
| 564 | 20240405 | 095200 | 5720778350 | 34450 | 34550 | 34600 | 34400 | 20529 |
| 565 | 20240405 | 095100 | 5012628450 | 34600 | 34650 | 34650 | 34550 | 5640 |
| 566 | 20240405 | 095000 | 4817480800 | 34650 | 34750 | 34750 | 34650 | 6422 |
| 567 | 20240405 | 094900 | 4594866050 | 34750 | 34750 | 34800 | 34700 | 1164 |
| 568 | 20240405 | 094800 | 4554418050 | 34800 | 34850 | 34850 | 34800 | 867 |
| 569 | 20240405 | 094700 | 4524245950 | 34850 | 34850 | 34850 | 34800 | 587 |
| 570 | 20240405 | 094600 | 4503807750 | 34850 | 34850 | 34850 | 34800 | 514 |
| 571 | 20240405 | 094500 | 4485917750 | 34850 | 34850 | 34850 | 34800 | 369 |
| 572 | 20240405 | 094400 | 4473066950 | 34850 | 34800 | 34850 | 34800 | 424 |
| 573 | 20240405 | 094300 | 4458307500 | 34800 | 34750 | 34800 | 34700 | 2021 |
| 574 | 20240405 | 094200 | 4388093400 | 34700 | 34700 | 34700 | 34650 | 661 |
| 575 | 20240405 | 094100 | 4365157000 | 34650 | 34700 | 34700 | 34650 | 1005 |
| 576 | 20240405 | 094000 | 4330310800 | 34700 | 34700 | 34700 | 34650 | 858 |
| 577 | 20240405 | 093900 | 4300538250 | 34700 | 34700 | 34750 | 34650 | 3063 |
| 578 | 20240405 | 093800 | 4194329500 | 34700 | 34850 | 34850 | 34700 | 2378 |
| 579 | 20240405 | 093700 | 4111689950 | 34750 | 34800 | 34850 | 34750 | 372 |
| 580 | 20240405 | 093600 | 4098743050 | 34800 | 34850 | 34850 | 34750 | 1489 |
| 581 | 20240405 | 093500 | 4046933300 | 34800 | 34850 | 34850 | 34800 | 334 |
| 582 | 20240405 | 093400 | 4035308850 | 34850 | 34850 | 34900 | 34800 | 639 |
| 583 | 20240405 | 093300 | 4013066600 | 34850 | 34800 | 34850 | 34800 | 525 |
| 584 | 20240405 | 093200 | 3994793350 | 34850 | 34750 | 34850 | 34750 | 82 |
| 585 | 20240405 | 093100 | 3991940850 | 34750 | 34850 | 34900 | 34750 | 1564 |
| 586 | 20240405 | 093000 | 3937547000 | 34850 | 34950 | 34950 | 34850 | 3060 |
| 587 | 20240405 | 092900 | 3830725450 | 35100 | 35150 | 35200 | 35000 | 3321 |
| 588 | 20240405 | 092800 | 3714223850 | 35150 | 35050 | 35150 | 35050 | 785 |
| 589 | 20240405 | 092700 | 3686680050 | 35050 | 35000 | 35100 | 35000 | 1439 |
| 590 | 20240405 | 092600 | 3636250500 | 35000 | 34950 | 35050 | 34900 | 1814 |
| 591 | 20240405 | 092500 | 3572799550 | 34900 | 34800 | 34900 | 34750 | 2006 |
| 592 | 20240405 | 092400 | 3502944800 | 34750 | 34700 | 34800 | 34700 | 1639 |
| 593 | 20240405 | 092300 | 3446006300 | 34700 | 34700 | 34700 | 34650 | 349 |
| 594 | 20240405 | 092200 | 3433907350 | 34650 | 34650 | 34700 | 34650 | 1443 |
| 595 | 20240405 | 092100 | 3383902700 | 34650 | 34700 | 34700 | 34650 | 616 |
| 596 | 20240405 | 092000 | 3362551150 | 34700 | 34700 | 34750 | 34600 | 5521 |
| 597 | 20240405 | 091900 | 3171404000 | 34650 | 34750 | 34750 | 34650 | 4301 |
| 598 | 20240405 | 091800 | 3022256800 | 34750 | 34850 | 34850 | 34650 | 4279 |
| 599 | 20240405 | 091700 | 2873698200 | 34800 | 34700 | 34850 | 34650 | 2424 |
| 600 | 20240405 | 091600 | 2789414600 | 34650 | 34600 | 34700 | 34600 | 1836 |
| 601 | 20240405 | 091500 | 2725778050 | 34600 | 34750 | 34750 | 34600 | 7171 |
| 602 | 20240405 | 091400 | 2477350850 | 34700 | 34750 | 34800 | 34700 | 2212 |
| 603 | 20240405 | 091300 | 2400496300 | 34750 | 34850 | 34900 | 34700 | 2338 |
| 604 | 20240405 | 091200 | 2319293800 | 34750 | 34850 | 34900 | 34750 | 3767 |
| 605 | 20240405 | 091100 | 2188251700 | 34850 | 35000 | 35000 | 34800 | 1574 |
| 606 | 20240405 | 091000 | 2133392350 | 35000 | 34800 | 35000 | 34750 | 3742 |
| 607 | 20240405 | 090900 | 2003135800 | 34800 | 34950 | 34950 | 34750 | 3707 |
| 608 | 20240405 | 090800 | 1873978650 | 34950 | 34900 | 35050 | 34850 | 2886 |
| 609 | 20240405 | 090700 | 1773227950 | 34950 | 35050 | 35050 | 34900 | 7217 |
| 610 | 20240405 | 090600 | 1520807650 | 35050 | 35350 | 35400 | 35000 | 4513 |
| 611 | 20240405 | 090500 | 1362184200 | 35350 | 35150 | 35400 | 35000 | 5216 |
| 612 | 20240405 | 090400 | 1178734000 | 35050 | 35200 | 35250 | 35000 | 4707 |
| 613 | 20240405 | 090300 | 1013526450 | 35200 | 35200 | 35250 | 35150 | 3435 |
| 614 | 20240405 | 090200 | 892610600 | 35250 | 35100 | 35300 | 34800 | 3322 |
| 615 | 20240405 | 090100 | 775750800 | 34850 | 34850 | 35100 | 34550 | 7200 |
| 616 | 20240405 | 090000 | 525469850 | 34800 | 35000 | 35000 | 34700 | 14616 |