32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240409 | 184900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 3 | 20240409 | 184800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20240409 | 184700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20240409 | 184600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20240409 | 184500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20240409 | 184400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20240409 | 184300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20240409 | 184200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20240409 | 184100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20240409 | 184000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20240409 | 183900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20240409 | 183800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20240409 | 183700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20240409 | 183600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20240409 | 183500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20240409 | 183400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20240409 | 183300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20240409 | 183200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20240409 | 183100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20240409 | 183000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20240409 | 182900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20240409 | 182800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20240409 | 182700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20240409 | 182600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20240409 | 182500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20240409 | 182400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20240409 | 182300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20240409 | 182200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20240409 | 182100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20240409 | 182000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20240409 | 181900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 33 | 20240409 | 181800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20240409 | 181700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20240409 | 181600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20240409 | 181500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20240409 | 181400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20240409 | 181300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20240409 | 181200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20240409 | 181100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20240409 | 181000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20240409 | 180900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20240409 | 180800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20240409 | 180700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20240409 | 180600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20240409 | 180500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20240409 | 180400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20240409 | 180300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20240409 | 180200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20240409 | 180100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20240409 | 180000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20240409 | 175900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20240409 | 175800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20240409 | 175700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20240409 | 175600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20240409 | 175500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20240409 | 175400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20240409 | 175300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20240409 | 175200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20240409 | 175100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20240409 | 175000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20240409 | 174900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 63 | 20240409 | 174800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20240409 | 174700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20240409 | 174600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20240409 | 174500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20240409 | 174400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20240409 | 174300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20240409 | 174200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20240409 | 174100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20240409 | 174000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20240409 | 173900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20240409 | 173800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20240409 | 173700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20240409 | 173600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20240409 | 173500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20240409 | 173400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20240409 | 173300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20240409 | 173200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20240409 | 173100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20240409 | 173000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20240409 | 172900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20240409 | 172800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20240409 | 172700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20240409 | 172600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20240409 | 172500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20240409 | 172400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20240409 | 172300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20240409 | 172200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20240409 | 172100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20240409 | 172000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20240409 | 171900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 93 | 20240409 | 171800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20240409 | 171700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20240409 | 171600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20240409 | 171500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20240409 | 171400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20240409 | 171300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20240409 | 171200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20240409 | 171100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20240409 | 171000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20240409 | 170900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20240409 | 170800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20240409 | 170700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20240409 | 170600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20240409 | 170500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20240409 | 170400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20240409 | 170300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20240409 | 170200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20240409 | 170100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20240409 | 170000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20240409 | 165900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20240409 | 165800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20240409 | 165700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20240409 | 165600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20240409 | 165500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20240409 | 165400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20240409 | 165300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20240409 | 165200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20240409 | 165100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20240409 | 165000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20240409 | 164900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 123 | 20240409 | 164800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20240409 | 164700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20240409 | 164600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20240409 | 164500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20240409 | 164400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20240409 | 164300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20240409 | 164200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20240409 | 164100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20240409 | 164000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20240409 | 163900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20240409 | 163800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20240409 | 163700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20240409 | 163600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20240409 | 163500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20240409 | 163400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20240409 | 163300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20240409 | 163200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20240409 | 163100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20240409 | 163000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20240409 | 162900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20240409 | 162800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20240409 | 162700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20240409 | 162600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20240409 | 162500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20240409 | 162400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20240409 | 162300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20240409 | 162200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20240409 | 162100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20240409 | 162000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20240409 | 161900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 153 | 20240409 | 161800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20240409 | 161700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20240409 | 161600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20240409 | 161500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20240409 | 161400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20240409 | 161300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20240409 | 161200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20240409 | 161100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20240409 | 161000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20240409 | 160900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20240409 | 160800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20240409 | 160700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20240409 | 160600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20240409 | 160500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20240409 | 160400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20240409 | 160300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20240409 | 160200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20240409 | 160100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20240409 | 160000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20240409 | 155900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20240409 | 155800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20240409 | 155700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20240409 | 155600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20240409 | 155500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20240409 | 155400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20240409 | 155300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20240409 | 155200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20240409 | 155100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20240409 | 155000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20240409 | 154900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 183 | 20240409 | 154800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20240409 | 154700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20240409 | 154600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20240409 | 154500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20240409 | 154400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20240409 | 154300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20240409 | 154200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20240409 | 154100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20240409 | 154000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20240409 | 153900 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20240409 | 153800 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20240409 | 153700 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20240409 | 153600 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20240409 | 153500 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20240409 | 153400 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20240409 | 153300 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20240409 | 153200 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20240409 | 153100 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20240409 | 153000 | 20712709200 | 38400 | 38400 | 38400 | 38400 | 8766 |
| 202 | 20240409 | 152900 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240409 | 152800 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240409 | 152700 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240409 | 152600 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240409 | 152500 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240409 | 152400 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240409 | 152300 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240409 | 152200 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240409 | 152100 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240409 | 152000 | 20376094800 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240409 | 151900 | 20376094800 | 37900 | 38000 | 38150 | 37800 | 4079 |
| 213 | 20240409 | 151800 | 20221277000 | 38000 | 38150 | 38150 | 37950 | 3182 |
| 214 | 20240409 | 151700 | 20100245100 | 38150 | 38300 | 38300 | 38150 | 982 |
| 215 | 20240409 | 151600 | 20062744300 | 38200 | 38450 | 38450 | 38200 | 605 |
| 216 | 20240409 | 151500 | 20039604300 | 38400 | 38450 | 38450 | 38300 | 1136 |
| 217 | 20240409 | 151400 | 19995984300 | 38450 | 38400 | 38450 | 38400 | 512 |
| 218 | 20240409 | 151300 | 19976299900 | 38350 | 38400 | 38450 | 38350 | 361 |
| 219 | 20240409 | 151200 | 19962440650 | 38400 | 38450 | 38450 | 38350 | 563 |
| 220 | 20240409 | 151100 | 19940817950 | 38450 | 38400 | 38500 | 38400 | 295 |
| 221 | 20240409 | 151000 | 19929484850 | 38400 | 38400 | 38400 | 38350 | 537 |
| 222 | 20240409 | 150900 | 19908882250 | 38400 | 38550 | 38550 | 38400 | 435 |
| 223 | 20240409 | 150800 | 19892149200 | 38550 | 38550 | 38600 | 38400 | 1489 |
| 224 | 20240409 | 150700 | 19834864600 | 38550 | 38550 | 38600 | 38500 | 713 |
| 225 | 20240409 | 150600 | 19807363050 | 38600 | 38600 | 38650 | 38450 | 586 |
| 226 | 20240409 | 150500 | 19784743450 | 38600 | 38600 | 38600 | 38550 | 825 |
| 227 | 20240409 | 150400 | 19752898800 | 38600 | 38600 | 38600 | 38450 | 160 |
| 228 | 20240409 | 150300 | 19746737050 | 38600 | 38600 | 38600 | 38500 | 589 |
| 229 | 20240409 | 150200 | 19724033100 | 38550 | 38600 | 38600 | 38550 | 523 |
| 230 | 20240409 | 150100 | 19703852950 | 38600 | 38500 | 38600 | 38400 | 628 |
| 231 | 20240409 | 150000 | 19679666000 | 38500 | 38400 | 38500 | 38400 | 218 |
| 232 | 20240409 | 145900 | 19671280100 | 38400 | 38300 | 38500 | 38300 | 403 |
| 233 | 20240409 | 145800 | 19655806350 | 38300 | 38300 | 38300 | 38250 | 188 |
| 234 | 20240409 | 145700 | 19648612900 | 38300 | 38200 | 38300 | 38200 | 139 |
| 235 | 20240409 | 145600 | 19643291250 | 38300 | 38100 | 38300 | 38100 | 538 |
| 236 | 20240409 | 145500 | 19622778700 | 38100 | 38100 | 38100 | 38050 | 510 |
| 237 | 20240409 | 145400 | 19603367500 | 38150 | 38150 | 38150 | 38050 | 400 |
| 238 | 20240409 | 145300 | 19588143350 | 38250 | 38150 | 38300 | 38050 | 874 |
| 239 | 20240409 | 145200 | 19554838450 | 38150 | 38200 | 38250 | 38150 | 669 |
| 240 | 20240409 | 145100 | 19529308750 | 38200 | 38350 | 38350 | 38200 | 598 |
| 241 | 20240409 | 145000 | 19506444500 | 38250 | 38150 | 38350 | 38100 | 1683 |
| 242 | 20240409 | 144900 | 19442141700 | 38100 | 38000 | 38250 | 38000 | 953 |
| 243 | 20240409 | 144800 | 19405838450 | 38000 | 38050 | 38100 | 37950 | 3092 |
| 244 | 20240409 | 144700 | 19288302500 | 38050 | 38250 | 38250 | 38050 | 1215 |
| 245 | 20240409 | 144600 | 19241943700 | 38450 | 38250 | 38450 | 38200 | 987 |
| 246 | 20240409 | 144500 | 19204133950 | 38300 | 38250 | 38350 | 38250 | 552 |
| 247 | 20240409 | 144400 | 19183011650 | 38350 | 38350 | 38350 | 38200 | 3662 |
| 248 | 20240409 | 144300 | 19042822800 | 38350 | 38350 | 38400 | 38350 | 2282 |
| 249 | 20240409 | 144200 | 18955306350 | 38350 | 38450 | 38500 | 38350 | 881 |
| 250 | 20240409 | 144100 | 18921463100 | 38500 | 38450 | 38500 | 38450 | 340 |
| 251 | 20240409 | 144000 | 18908384950 | 38450 | 38500 | 38500 | 38400 | 162 |
| 252 | 20240409 | 143900 | 18902158100 | 38450 | 38450 | 38500 | 38400 | 263 |
| 253 | 20240409 | 143800 | 18892046200 | 38500 | 38450 | 38500 | 38400 | 660 |
| 254 | 20240409 | 143700 | 18866653950 | 38450 | 38500 | 38600 | 38450 | 518 |
| 255 | 20240409 | 143600 | 18846703700 | 38500 | 38450 | 38500 | 38400 | 327 |
| 256 | 20240409 | 143500 | 18834141550 | 38450 | 38400 | 38550 | 38400 | 622 |
| 257 | 20240409 | 143400 | 18810212250 | 38400 | 38350 | 38500 | 38350 | 256 |
| 258 | 20240409 | 143300 | 18800381850 | 38500 | 38550 | 38550 | 38350 | 807 |
| 259 | 20240409 | 143200 | 18769387900 | 38600 | 38400 | 38600 | 38400 | 579 |
| 260 | 20240409 | 143100 | 18747115200 | 38400 | 38450 | 38600 | 38400 | 479 |
| 261 | 20240409 | 143000 | 18728693300 | 38450 | 38500 | 38650 | 38400 | 776 |
| 262 | 20240409 | 142900 | 18698818250 | 38450 | 38400 | 38450 | 38350 | 416 |
| 263 | 20240409 | 142800 | 18682838800 | 38400 | 38400 | 38450 | 38350 | 452 |
| 264 | 20240409 | 142700 | 18665480350 | 38400 | 38250 | 38400 | 38250 | 684 |
| 265 | 20240409 | 142600 | 18639277400 | 38200 | 38600 | 38600 | 38150 | 2674 |
| 266 | 20240409 | 142500 | 18536820650 | 38550 | 38700 | 38700 | 38550 | 609 |
| 267 | 20240409 | 142400 | 18513310600 | 38700 | 38700 | 38700 | 38600 | 358 |
| 268 | 20240409 | 142300 | 18499470000 | 38600 | 38650 | 38700 | 38600 | 506 |
| 269 | 20240409 | 142200 | 18479909950 | 38650 | 38650 | 38650 | 38500 | 268 |
| 270 | 20240409 | 142100 | 18469571200 | 38500 | 38850 | 38850 | 38500 | 1471 |
| 271 | 20240409 | 142000 | 18412847950 | 38650 | 38600 | 38950 | 38550 | 1568 |
| 272 | 20240409 | 141900 | 18352109700 | 38550 | 38650 | 38700 | 38550 | 1310 |
| 273 | 20240409 | 141800 | 18301533150 | 38650 | 38800 | 38800 | 38650 | 1880 |
| 274 | 20240409 | 141700 | 18228761800 | 38800 | 38850 | 38850 | 38800 | 466 |
| 275 | 20240409 | 141600 | 18210668150 | 38850 | 38850 | 38900 | 38800 | 1041 |
| 276 | 20240409 | 141500 | 18170257150 | 38850 | 38950 | 39000 | 38850 | 1736 |
| 277 | 20240409 | 141400 | 18102707800 | 39000 | 39050 | 39100 | 39000 | 1161 |
| 278 | 20240409 | 141300 | 18057404800 | 39050 | 39250 | 39250 | 39000 | 790 |
| 279 | 20240409 | 141200 | 18026476800 | 39200 | 39250 | 39300 | 39200 | 853 |
| 280 | 20240409 | 141100 | 17992998650 | 39300 | 39250 | 39300 | 39250 | 504 |
| 281 | 20240409 | 141000 | 17973216600 | 39250 | 39300 | 39300 | 39250 | 890 |
| 282 | 20240409 | 140900 | 17938244750 | 39250 | 39150 | 39250 | 39150 | 1831 |
| 283 | 20240409 | 140800 | 17866396450 | 39100 | 38950 | 39200 | 38950 | 1768 |
| 284 | 20240409 | 140700 | 17797365850 | 38950 | 38950 | 39000 | 38900 | 554 |
| 285 | 20240409 | 140600 | 17775780950 | 38900 | 39000 | 39000 | 38800 | 2632 |
| 286 | 20240409 | 140500 | 17673364750 | 39050 | 39100 | 39150 | 39000 | 2184 |
| 287 | 20240409 | 140400 | 17588052050 | 39100 | 39300 | 39300 | 39100 | 1847 |
| 288 | 20240409 | 140300 | 17515616500 | 39300 | 39300 | 39300 | 39250 | 1574 |
| 289 | 20240409 | 140200 | 17453772750 | 39300 | 39200 | 39300 | 39150 | 2348 |
| 290 | 20240409 | 140100 | 17361565550 | 39200 | 39100 | 39250 | 39050 | 2482 |
| 291 | 20240409 | 140000 | 17264302100 | 39050 | 39000 | 39150 | 39000 | 2199 |
| 292 | 20240409 | 135900 | 17178342750 | 39000 | 39200 | 39200 | 39000 | 1767 |
| 293 | 20240409 | 135800 | 17109255600 | 39200 | 39150 | 39250 | 38950 | 3598 |
| 294 | 20240409 | 135700 | 16968638750 | 39150 | 39300 | 39300 | 39100 | 5079 |
| 295 | 20240409 | 135600 | 16769473250 | 39300 | 38950 | 39300 | 38950 | 12421 |
| 296 | 20240409 | 135500 | 16284046500 | 38950 | 38900 | 38950 | 38900 | 508 |
| 297 | 20240409 | 135400 | 16264262100 | 38950 | 38900 | 39000 | 38900 | 1898 |
| 298 | 20240409 | 135300 | 16190340900 | 38950 | 38850 | 38950 | 38850 | 2497 |
| 299 | 20240409 | 135200 | 16093174550 | 38850 | 38800 | 38900 | 38750 | 2384 |
| 300 | 20240409 | 135100 | 16000634550 | 38750 | 38750 | 38750 | 38700 | 226 |
| 301 | 20240409 | 135000 | 15991879600 | 38750 | 38650 | 38750 | 38650 | 772 |
| 302 | 20240409 | 134900 | 15962015850 | 38650 | 38700 | 38700 | 38600 | 83 |
| 303 | 20240409 | 134800 | 15958805950 | 38700 | 38700 | 38700 | 38550 | 639 |
| 304 | 20240409 | 134700 | 15934099100 | 38700 | 38700 | 38700 | 38650 | 287 |
| 305 | 20240409 | 134600 | 15922995800 | 38650 | 38700 | 38700 | 38550 | 243 |
| 306 | 20240409 | 134500 | 15913602950 | 38700 | 38550 | 38700 | 38550 | 673 |
| 307 | 20240409 | 134400 | 15887622700 | 38550 | 38650 | 38700 | 38550 | 496 |
| 308 | 20240409 | 134300 | 15868462100 | 38650 | 38700 | 38750 | 38650 | 1822 |
| 309 | 20240409 | 134200 | 15798009700 | 38750 | 38700 | 38750 | 38650 | 1094 |
| 310 | 20240409 | 134100 | 15755671650 | 38700 | 38800 | 38800 | 38650 | 1390 |
| 311 | 20240409 | 134000 | 15701903000 | 38750 | 38800 | 38800 | 38750 | 3181 |
| 312 | 20240409 | 133900 | 15578521600 | 38800 | 38750 | 38800 | 38750 | 4441 |
| 313 | 20240409 | 133800 | 15406362850 | 38750 | 38700 | 38750 | 38700 | 2946 |
| 314 | 20240409 | 133700 | 15292333350 | 38700 | 38650 | 38700 | 38600 | 2023 |
| 315 | 20240409 | 133600 | 15214128650 | 38650 | 38550 | 38650 | 38550 | 2735 |
| 316 | 20240409 | 133500 | 15108487600 | 38600 | 38500 | 38600 | 38500 | 2728 |
| 317 | 20240409 | 133400 | 15003306100 | 38500 | 38350 | 38550 | 38350 | 3056 |
| 318 | 20240409 | 133300 | 14885788300 | 38350 | 38350 | 38350 | 38300 | 452 |
| 319 | 20240409 | 133200 | 14868456300 | 38300 | 38200 | 38300 | 38200 | 1047 |
| 320 | 20240409 | 133100 | 14828406950 | 38150 | 38150 | 38150 | 38150 | 54 |
| 321 | 20240409 | 133000 | 14826346850 | 38050 | 38200 | 38200 | 38050 | 183 |
| 322 | 20240409 | 132900 | 14819368450 | 38200 | 38150 | 38200 | 38150 | 438 |
| 323 | 20240409 | 132800 | 14802653450 | 38200 | 38200 | 38200 | 38200 | 45 |
| 324 | 20240409 | 132700 | 14800934450 | 38150 | 38150 | 38150 | 38150 | 270 |
| 325 | 20240409 | 132600 | 14790633950 | 38150 | 38150 | 38150 | 38150 | 161 |
| 326 | 20240409 | 132500 | 14784491800 | 38100 | 38150 | 38150 | 38100 | 76 |
| 327 | 20240409 | 132400 | 14781593950 | 38150 | 38200 | 38200 | 38150 | 330 |
| 328 | 20240409 | 132300 | 14769001100 | 38200 | 38200 | 38200 | 38100 | 648 |
| 329 | 20240409 | 132200 | 14744264100 | 38200 | 38150 | 38200 | 38150 | 535 |
| 330 | 20240409 | 132100 | 14723836200 | 38150 | 38200 | 38200 | 38150 | 40 |
| 331 | 20240409 | 132000 | 14722309200 | 38200 | 38150 | 38200 | 38150 | 78 |
| 332 | 20240409 | 131900 | 14719329650 | 38150 | 38250 | 38250 | 38150 | 441 |
| 333 | 20240409 | 131800 | 14702478800 | 38250 | 38200 | 38250 | 38200 | 294 |
| 334 | 20240409 | 131700 | 14691244550 | 38200 | 38250 | 38250 | 38150 | 280 |
| 335 | 20240409 | 131600 | 14680548450 | 38150 | 38250 | 38250 | 38150 | 612 |
| 336 | 20240409 | 131500 | 14657156200 | 38250 | 38150 | 38250 | 38100 | 314 |
| 337 | 20240409 | 131400 | 14645162950 | 38150 | 38100 | 38150 | 38100 | 81 |
| 338 | 20240409 | 131300 | 14642072850 | 38100 | 37950 | 38100 | 37950 | 1896 |
| 339 | 20240409 | 131200 | 14569853850 | 37950 | 38000 | 38000 | 37950 | 202 |
| 340 | 20240409 | 131100 | 14562186950 | 38000 | 37950 | 38000 | 37950 | 303 |
| 341 | 20240409 | 131000 | 14550677950 | 37950 | 37900 | 37950 | 37900 | 73 |
| 342 | 20240409 | 130900 | 14547909650 | 37900 | 37950 | 37950 | 37900 | 490 |
| 343 | 20240409 | 130800 | 14529318500 | 37950 | 37900 | 38000 | 37900 | 489 |
| 344 | 20240409 | 130700 | 14510776400 | 38000 | 37950 | 38000 | 37800 | 1407 |
| 345 | 20240409 | 130600 | 14457483700 | 37950 | 37950 | 38050 | 37950 | 86 |
| 346 | 20240409 | 130500 | 14454216150 | 38050 | 37900 | 38050 | 37850 | 1538 |
| 347 | 20240409 | 130400 | 14395933800 | 38000 | 37950 | 38000 | 37900 | 919 |
| 348 | 20240409 | 130300 | 14361044950 | 37950 | 38000 | 38050 | 37950 | 103 |
| 349 | 20240409 | 130200 | 14357133950 | 38050 | 38000 | 38050 | 37950 | 255 |
| 350 | 20240409 | 130100 | 14347439900 | 38050 | 38050 | 38100 | 38050 | 117 |
| 351 | 20240409 | 130000 | 14342987250 | 38100 | 38100 | 38100 | 38000 | 1830 |
| 352 | 20240409 | 125900 | 14273309000 | 38050 | 38050 | 38100 | 38050 | 242 |
| 353 | 20240409 | 125800 | 14264099400 | 38100 | 38100 | 38100 | 38100 | 58 |
| 354 | 20240409 | 125700 | 14261889600 | 38100 | 38000 | 38100 | 38000 | 354 |
| 355 | 20240409 | 125600 | 14248418000 | 38050 | 37950 | 38050 | 37950 | 265 |
| 356 | 20240409 | 125500 | 14238353700 | 37950 | 38000 | 38000 | 37800 | 278 |
| 357 | 20240409 | 125400 | 14227826300 | 37850 | 37900 | 37900 | 37850 | 1093 |
| 358 | 20240409 | 125300 | 14186403250 | 37900 | 37850 | 37900 | 37800 | 367 |
| 359 | 20240409 | 125200 | 14172506550 | 37850 | 37850 | 37850 | 37800 | 198 |
| 360 | 20240409 | 125100 | 14165013950 | 37850 | 37800 | 37900 | 37800 | 107 |
| 361 | 20240409 | 125000 | 14160962700 | 37800 | 37800 | 37900 | 37800 | 132 |
| 362 | 20240409 | 124900 | 14155967500 | 37800 | 37750 | 37900 | 37750 | 1198 |
| 363 | 20240409 | 124800 | 14110708250 | 37750 | 37850 | 37850 | 37750 | 831 |
| 364 | 20240409 | 124700 | 14079321950 | 37850 | 37800 | 38050 | 37800 | 1023 |
| 365 | 20240409 | 124600 | 14040619650 | 37800 | 38050 | 38050 | 37800 | 1568 |
| 366 | 20240409 | 124500 | 13981136600 | 38000 | 38050 | 38050 | 38000 | 1508 |
| 367 | 20240409 | 124400 | 13923819800 | 38050 | 38050 | 38050 | 38050 | 391 |
| 368 | 20240409 | 124300 | 13908942250 | 38100 | 38100 | 38150 | 38050 | 483 |
| 369 | 20240409 | 124200 | 13890540800 | 38150 | 38150 | 38200 | 38150 | 421 |
| 370 | 20240409 | 124100 | 13874478000 | 38100 | 38100 | 38100 | 38100 | 507 |
| 371 | 20240409 | 124000 | 13855161300 | 38100 | 38200 | 38250 | 38100 | 1104 |
| 372 | 20240409 | 123900 | 13813028300 | 38200 | 38300 | 38300 | 38150 | 339 |
| 373 | 20240409 | 123800 | 13800081000 | 38300 | 38150 | 38350 | 38100 | 355 |
| 374 | 20240409 | 123700 | 13786486450 | 38100 | 38150 | 38150 | 38100 | 950 |
| 375 | 20240409 | 123600 | 13750280600 | 38200 | 38300 | 38350 | 38200 | 1070 |
| 376 | 20240409 | 123500 | 13709376450 | 38300 | 38350 | 38350 | 38300 | 476 |
| 377 | 20240409 | 123400 | 13691122200 | 38250 | 38300 | 38300 | 38250 | 91 |
| 378 | 20240409 | 123300 | 13687639050 | 38250 | 38250 | 38300 | 38250 | 209 |
| 379 | 20240409 | 123200 | 13679642750 | 38300 | 38250 | 38300 | 38200 | 555 |
| 380 | 20240409 | 123100 | 13658425750 | 38250 | 38400 | 38400 | 38250 | 59 |
| 381 | 20240409 | 123000 | 13656164800 | 38400 | 38500 | 38500 | 38200 | 803 |
| 382 | 20240409 | 122900 | 13625360300 | 38500 | 38400 | 38500 | 38200 | 1191 |
| 383 | 20240409 | 122800 | 13579614100 | 38350 | 38300 | 38350 | 38300 | 225 |
| 384 | 20240409 | 122700 | 13570996300 | 38300 | 38300 | 38350 | 38300 | 314 |
| 385 | 20240409 | 122600 | 13558961500 | 38350 | 38300 | 38350 | 38300 | 103 |
| 386 | 20240409 | 122500 | 13555012000 | 38200 | 38500 | 38500 | 38200 | 2487 |
| 387 | 20240409 | 122400 | 13459549800 | 38500 | 38500 | 38500 | 38500 | 225 |
| 388 | 20240409 | 122300 | 13450887300 | 38500 | 38500 | 38550 | 38500 | 340 |
| 389 | 20240409 | 122200 | 13437792950 | 38600 | 38500 | 38600 | 38450 | 641 |
| 390 | 20240409 | 122100 | 13413099750 | 38550 | 38500 | 38600 | 38450 | 770 |
| 391 | 20240409 | 122000 | 13383456900 | 38600 | 38600 | 38600 | 38500 | 496 |
| 392 | 20240409 | 121900 | 13364340500 | 38600 | 38650 | 38650 | 38500 | 1534 |
| 393 | 20240409 | 121800 | 13305195050 | 38650 | 38600 | 38650 | 38500 | 1571 |
| 394 | 20240409 | 121700 | 13244613650 | 38650 | 38400 | 38650 | 38400 | 3193 |
| 395 | 20240409 | 121600 | 13121539050 | 38400 | 38400 | 38550 | 38350 | 5909 |
| 396 | 20240409 | 121500 | 12894211550 | 38400 | 38400 | 38450 | 38350 | 1460 |
| 397 | 20240409 | 121400 | 12838151150 | 38400 | 38350 | 38400 | 38350 | 403 |
| 398 | 20240409 | 121300 | 12822680250 | 38350 | 38350 | 38350 | 38300 | 614 |
| 399 | 20240409 | 121200 | 12799145350 | 38350 | 38350 | 38400 | 38350 | 1157 |
| 400 | 20240409 | 121100 | 12754773900 | 38350 | 38350 | 38400 | 38350 | 2098 |
| 401 | 20240409 | 121000 | 12674312200 | 38350 | 38250 | 38350 | 38200 | 2862 |
| 402 | 20240409 | 120900 | 12564683150 | 38200 | 38250 | 38250 | 38150 | 35 |
| 403 | 20240409 | 120800 | 12563346500 | 38150 | 38250 | 38250 | 38150 | 425 |
| 404 | 20240409 | 120700 | 12547090450 | 38200 | 38200 | 38200 | 38150 | 163 |
| 405 | 20240409 | 120600 | 12540865350 | 38250 | 38150 | 38250 | 38150 | 203 |
| 406 | 20240409 | 120500 | 12533109200 | 38200 | 38250 | 38250 | 38200 | 517 |
| 407 | 20240409 | 120400 | 12513354050 | 38250 | 38250 | 38250 | 38250 | 585 |
| 408 | 20240409 | 120300 | 12490977800 | 38250 | 38200 | 38250 | 38150 | 396 |
| 409 | 20240409 | 120200 | 12475853350 | 38150 | 38100 | 38200 | 38100 | 83 |
| 410 | 20240409 | 120100 | 12472688550 | 38150 | 38150 | 38200 | 38150 | 630 |
| 411 | 20240409 | 120000 | 12448653950 | 38100 | 38150 | 38150 | 38100 | 161 |
| 412 | 20240409 | 115900 | 12442515800 | 38100 | 38100 | 38150 | 38100 | 181 |
| 413 | 20240409 | 115800 | 12435618050 | 38100 | 38150 | 38150 | 38100 | 295 |
| 414 | 20240409 | 115700 | 12424366300 | 38150 | 38200 | 38200 | 38150 | 631 |
| 415 | 20240409 | 115600 | 12400265000 | 38200 | 38250 | 38250 | 38200 | 462 |
| 416 | 20240409 | 115500 | 12382608950 | 38250 | 38250 | 38300 | 38250 | 241 |
| 417 | 20240409 | 115400 | 12373383450 | 38200 | 38300 | 38300 | 38200 | 431 |
| 418 | 20240409 | 115300 | 12356904950 | 38300 | 38200 | 38300 | 38200 | 534 |
| 419 | 20240409 | 115200 | 12336478700 | 38150 | 38250 | 38250 | 38150 | 490 |
| 420 | 20240409 | 115100 | 12317749400 | 38250 | 38150 | 38250 | 38150 | 651 |
| 421 | 20240409 | 115000 | 12292871550 | 38150 | 38250 | 38250 | 38150 | 346 |
| 422 | 20240409 | 114900 | 12279664700 | 38250 | 38200 | 38250 | 38150 | 651 |
| 423 | 20240409 | 114800 | 12254810800 | 38250 | 38250 | 38250 | 38100 | 497 |
| 424 | 20240409 | 114700 | 12235800850 | 38250 | 38100 | 38250 | 38100 | 3433 |
| 425 | 20240409 | 114600 | 12104912450 | 38050 | 38050 | 38100 | 38050 | 975 |
| 426 | 20240409 | 114500 | 12067812050 | 38050 | 38050 | 38050 | 38000 | 136 |
| 427 | 20240409 | 114400 | 12062640000 | 38050 | 38000 | 38050 | 38000 | 193 |
| 428 | 20240409 | 114300 | 12055302200 | 38050 | 38050 | 38100 | 38050 | 386 |
| 429 | 20240409 | 114200 | 12040601400 | 38050 | 38100 | 38100 | 38000 | 344 |
| 430 | 20240409 | 114100 | 12027510000 | 38050 | 38100 | 38100 | 38050 | 528 |
| 431 | 20240409 | 114000 | 12007417750 | 38100 | 38150 | 38150 | 38100 | 190 |
| 432 | 20240409 | 113900 | 12000178650 | 38100 | 38150 | 38200 | 38100 | 450 |
| 433 | 20240409 | 113800 | 11983003750 | 38100 | 38000 | 38100 | 38000 | 190 |
| 434 | 20240409 | 113700 | 11975768450 | 38000 | 37950 | 38000 | 37950 | 1199 |
| 435 | 20240409 | 113600 | 11930208250 | 37950 | 38100 | 38100 | 37950 | 1232 |
| 436 | 20240409 | 113500 | 11883343700 | 38100 | 38150 | 38200 | 38100 | 2321 |
| 437 | 20240409 | 113400 | 11794896000 | 38150 | 38150 | 38200 | 38100 | 1319 |
| 438 | 20240409 | 113300 | 11744576550 | 38200 | 38200 | 38200 | 38150 | 396 |
| 439 | 20240409 | 113200 | 11729458750 | 38200 | 38250 | 38250 | 38200 | 605 |
| 440 | 20240409 | 113100 | 11706345800 | 38250 | 38300 | 38300 | 38250 | 582 |
| 441 | 20240409 | 113000 | 11684067900 | 38250 | 38350 | 38350 | 38250 | 722 |
| 442 | 20240409 | 112900 | 11656428850 | 38300 | 38250 | 38350 | 38200 | 3465 |
| 443 | 20240409 | 112800 | 11523842050 | 38250 | 38150 | 38250 | 38150 | 548 |
| 444 | 20240409 | 112700 | 11502917700 | 38150 | 38150 | 38150 | 38100 | 919 |
| 445 | 20240409 | 112600 | 11467864050 | 38200 | 38200 | 38200 | 38150 | 529 |
| 446 | 20240409 | 112500 | 11447666250 | 38200 | 38200 | 38200 | 38100 | 294 |
| 447 | 20240409 | 112400 | 11436435550 | 38200 | 38150 | 38200 | 38100 | 382 |
| 448 | 20240409 | 112300 | 11421849100 | 38150 | 38250 | 38250 | 38150 | 579 |
| 449 | 20240409 | 112200 | 11399728500 | 38250 | 38100 | 38250 | 38100 | 1430 |
| 450 | 20240409 | 112100 | 11345211600 | 38100 | 38200 | 38200 | 38100 | 171 |
| 451 | 20240409 | 112000 | 11338685400 | 38250 | 38000 | 38250 | 37950 | 3290 |
| 452 | 20240409 | 111900 | 11213282250 | 38000 | 38000 | 38000 | 38000 | 280 |
| 453 | 20240409 | 111800 | 11202642250 | 38000 | 38000 | 38000 | 38000 | 113 |
| 454 | 20240409 | 111700 | 11198348250 | 38000 | 38100 | 38100 | 38000 | 142 |
| 455 | 20240409 | 111600 | 11192947200 | 37950 | 38000 | 38100 | 37900 | 536 |
| 456 | 20240409 | 111500 | 11172568600 | 37900 | 38000 | 38000 | 37900 | 524 |
| 457 | 20240409 | 111400 | 11152698550 | 38100 | 38050 | 38100 | 38000 | 398 |
| 458 | 20240409 | 111300 | 11137554400 | 38000 | 37950 | 38050 | 37900 | 100 |
| 459 | 20240409 | 111200 | 11133758900 | 37950 | 37950 | 37950 | 37900 | 408 |
| 460 | 20240409 | 111100 | 11118280050 | 37900 | 38000 | 38050 | 37900 | 807 |
| 461 | 20240409 | 111000 | 11087670200 | 38000 | 37950 | 38100 | 37950 | 570 |
| 462 | 20240409 | 110900 | 11066017650 | 37900 | 38100 | 38100 | 37900 | 799 |
| 463 | 20240409 | 110800 | 11035650700 | 38100 | 38150 | 38150 | 38050 | 103 |
| 464 | 20240409 | 110700 | 11031727750 | 38100 | 38150 | 38150 | 38050 | 464 |
| 465 | 20240409 | 110600 | 11014051750 | 38100 | 38100 | 38150 | 38100 | 381 |
| 466 | 20240409 | 110500 | 10999530250 | 38100 | 38100 | 38200 | 38100 | 791 |
| 467 | 20240409 | 110400 | 10969350750 | 38100 | 38150 | 38150 | 38100 | 462 |
| 468 | 20240409 | 110300 | 10951736800 | 38100 | 38100 | 38150 | 38050 | 494 |
| 469 | 20240409 | 110200 | 10932898900 | 38100 | 38150 | 38150 | 38050 | 864 |
| 470 | 20240409 | 110100 | 10899978650 | 38200 | 38000 | 38200 | 38000 | 2395 |
| 471 | 20240409 | 110000 | 10808642050 | 38000 | 38100 | 38100 | 38000 | 909 |
| 472 | 20240409 | 105900 | 10774045100 | 38100 | 38100 | 38100 | 38050 | 200 |
| 473 | 20240409 | 105800 | 10766425600 | 38100 | 38050 | 38100 | 38000 | 845 |
| 474 | 20240409 | 105700 | 10734273450 | 38050 | 38000 | 38050 | 38000 | 252 |
| 475 | 20240409 | 105600 | 10724696400 | 38000 | 38050 | 38100 | 38000 | 605 |
| 476 | 20240409 | 105500 | 10701676150 | 38050 | 38050 | 38100 | 38000 | 539 |
| 477 | 20240409 | 105400 | 10681163600 | 38050 | 37850 | 38050 | 37800 | 662 |
| 478 | 20240409 | 105300 | 10656050850 | 37850 | 37900 | 37950 | 37850 | 317 |
| 479 | 20240409 | 105200 | 10644040150 | 37950 | 37850 | 37950 | 37850 | 485 |
| 480 | 20240409 | 105100 | 10625666900 | 37800 | 37900 | 37900 | 37800 | 356 |
| 481 | 20240409 | 105000 | 10612204900 | 37900 | 37900 | 37950 | 37800 | 1475 |
| 482 | 20240409 | 104900 | 10556359050 | 37950 | 37950 | 38000 | 37850 | 541 |
| 483 | 20240409 | 104800 | 10535856300 | 38000 | 37900 | 38000 | 37850 | 293 |
| 484 | 20240409 | 104700 | 10524749900 | 37950 | 37900 | 38050 | 37900 | 1136 |
| 485 | 20240409 | 104600 | 10481693350 | 37900 | 38050 | 38050 | 37900 | 290 |
| 486 | 20240409 | 104500 | 10470693050 | 37900 | 38000 | 38100 | 37900 | 1504 |
| 487 | 20240409 | 104400 | 10413579300 | 38000 | 37950 | 38000 | 37900 | 371 |
| 488 | 20240409 | 104300 | 10399500650 | 38000 | 38050 | 38050 | 38000 | 1162 |
| 489 | 20240409 | 104200 | 10355342050 | 38000 | 38050 | 38050 | 38000 | 654 |
| 490 | 20240409 | 104100 | 10330470500 | 38100 | 38050 | 38150 | 38000 | 844 |
| 491 | 20240409 | 104000 | 10298345550 | 38050 | 37950 | 38050 | 37950 | 1089 |
| 492 | 20240409 | 103900 | 10256989800 | 38100 | 38000 | 38100 | 37900 | 829 |
| 493 | 20240409 | 103800 | 10225496500 | 38000 | 38250 | 38250 | 38000 | 3191 |
| 494 | 20240409 | 103700 | 10103950650 | 38150 | 38150 | 38400 | 38150 | 3668 |
| 495 | 20240409 | 103600 | 9963546150 | 38350 | 38200 | 38350 | 38050 | 7502 |
| 496 | 20240409 | 103500 | 9676775700 | 38200 | 38150 | 38250 | 38050 | 2497 |
| 497 | 20240409 | 103400 | 9581411900 | 38200 | 38100 | 38250 | 38100 | 5212 |
| 498 | 20240409 | 103300 | 9382635500 | 38050 | 37950 | 38050 | 37950 | 1091 |
| 499 | 20240409 | 103200 | 9341138200 | 37950 | 37900 | 38000 | 37900 | 317 |
| 500 | 20240409 | 103100 | 9329106950 | 37900 | 37900 | 38050 | 37850 | 1113 |
| 501 | 20240409 | 103000 | 9286835250 | 37950 | 37750 | 37950 | 37750 | 365 |
| 502 | 20240409 | 102900 | 9273016000 | 37800 | 37850 | 37850 | 37750 | 795 |
| 503 | 20240409 | 102800 | 9242963100 | 37850 | 38100 | 38100 | 37850 | 890 |
| 504 | 20240409 | 102700 | 9209185550 | 38050 | 38100 | 38100 | 38000 | 139 |
| 505 | 20240409 | 102600 | 9203897550 | 38100 | 37900 | 38100 | 37850 | 3901 |
| 506 | 20240409 | 102500 | 9055885500 | 37950 | 38000 | 38000 | 37900 | 2311 |
| 507 | 20240409 | 102400 | 8968206150 | 38050 | 38050 | 38150 | 38000 | 1894 |
| 508 | 20240409 | 102300 | 8896078800 | 38050 | 38100 | 38100 | 38000 | 660 |
| 509 | 20240409 | 102200 | 8870955050 | 38100 | 37950 | 38100 | 37950 | 2782 |
| 510 | 20240409 | 102100 | 8765172500 | 37950 | 38000 | 38000 | 37950 | 705 |
| 511 | 20240409 | 102000 | 8738406650 | 37950 | 37900 | 38000 | 37900 | 1128 |
| 512 | 20240409 | 101900 | 8695585050 | 38000 | 37850 | 38000 | 37850 | 1177 |
| 513 | 20240409 | 101800 | 8650917100 | 37900 | 37850 | 37950 | 37850 | 634 |
| 514 | 20240409 | 101700 | 8626885850 | 37800 | 37750 | 37900 | 37750 | 374 |
| 515 | 20240409 | 101600 | 8612735300 | 37900 | 37650 | 37900 | 37550 | 1180 |
| 516 | 20240409 | 101500 | 8568165650 | 37700 | 37500 | 37700 | 37500 | 763 |
| 517 | 20240409 | 101400 | 8539499750 | 37500 | 37550 | 37550 | 37500 | 506 |
| 518 | 20240409 | 101300 | 8520509700 | 37550 | 37550 | 37600 | 37500 | 682 |
| 519 | 20240409 | 101200 | 8494913400 | 37550 | 37550 | 37600 | 37500 | 941 |
| 520 | 20240409 | 101100 | 8459614050 | 37600 | 37700 | 37800 | 37550 | 2179 |
| 521 | 20240409 | 101000 | 8377500750 | 37700 | 37600 | 37800 | 37600 | 1418 |
| 522 | 20240409 | 100900 | 8323992950 | 37600 | 37500 | 37800 | 37450 | 1534 |
| 523 | 20240409 | 100800 | 8266287950 | 37500 | 37400 | 37500 | 37350 | 2092 |
| 524 | 20240409 | 100700 | 8188090550 | 37450 | 37550 | 37550 | 37450 | 1458 |
| 525 | 20240409 | 100600 | 8133433550 | 37500 | 37550 | 37600 | 37500 | 395 |
| 526 | 20240409 | 100500 | 8118606700 | 37550 | 37550 | 37600 | 37500 | 884 |
| 527 | 20240409 | 100400 | 8085422250 | 37550 | 37600 | 37650 | 37500 | 1494 |
| 528 | 20240409 | 100300 | 8029309500 | 37600 | 37750 | 37800 | 37600 | 1910 |
| 529 | 20240409 | 100200 | 7957402950 | 37800 | 37800 | 38000 | 37600 | 6809 |
| 530 | 20240409 | 100100 | 7700222950 | 37800 | 38150 | 38150 | 37800 | 5814 |
| 531 | 20240409 | 100000 | 7479568400 | 38200 | 38100 | 38300 | 38000 | 7902 |
| 532 | 20240409 | 095900 | 7177987550 | 38100 | 37950 | 38150 | 37900 | 3291 |
| 533 | 20240409 | 095800 | 7052777150 | 37950 | 37850 | 37950 | 37850 | 992 |
| 534 | 20240409 | 095700 | 7015170050 | 37850 | 37900 | 37900 | 37850 | 740 |
| 535 | 20240409 | 095600 | 6987136000 | 37850 | 37900 | 37900 | 37850 | 707 |
| 536 | 20240409 | 095500 | 6960349850 | 37900 | 37900 | 37900 | 37800 | 1484 |
| 537 | 20240409 | 095400 | 6904171750 | 37850 | 37850 | 37950 | 37800 | 2167 |
| 538 | 20240409 | 095300 | 6822097050 | 37850 | 38100 | 38150 | 37800 | 6484 |
| 539 | 20240409 | 095200 | 6576109900 | 38100 | 37850 | 38100 | 37850 | 7412 |
| 540 | 20240409 | 095100 | 6294578800 | 37850 | 37650 | 37900 | 37650 | 5212 |
| 541 | 20240409 | 095000 | 6097788400 | 37700 | 37500 | 37700 | 37450 | 2947 |
| 542 | 20240409 | 094900 | 5987057650 | 37500 | 37450 | 37500 | 37400 | 2371 |
| 543 | 20240409 | 094800 | 5898230700 | 37450 | 37150 | 37450 | 37150 | 3860 |
| 544 | 20240409 | 094700 | 5754212400 | 37100 | 37050 | 37100 | 37000 | 2500 |
| 545 | 20240409 | 094600 | 5661638350 | 37050 | 37150 | 37200 | 37050 | 836 |
| 546 | 20240409 | 094500 | 5630590400 | 37150 | 37200 | 37200 | 37050 | 1193 |
| 547 | 20240409 | 094400 | 5586236350 | 37200 | 37150 | 37200 | 37050 | 996 |
| 548 | 20240409 | 094300 | 5549216150 | 37150 | 37100 | 37200 | 37050 | 291 |
| 549 | 20240409 | 094200 | 5538420350 | 37200 | 37050 | 37250 | 36950 | 654 |
| 550 | 20240409 | 094100 | 5514113250 | 36950 | 37000 | 37050 | 36950 | 211 |
| 551 | 20240409 | 094000 | 5506309900 | 37000 | 36850 | 37000 | 36850 | 237 |
| 552 | 20240409 | 093900 | 5497550950 | 36850 | 37150 | 37200 | 36850 | 5233 |
| 553 | 20240409 | 093800 | 5304369550 | 37150 | 37200 | 37200 | 37150 | 536 |
| 554 | 20240409 | 093700 | 5284433000 | 37200 | 37150 | 37200 | 37150 | 322 |
| 555 | 20240409 | 093600 | 5272463800 | 37150 | 37100 | 37150 | 37050 | 387 |
| 556 | 20240409 | 093500 | 5258106700 | 37050 | 37150 | 37150 | 37050 | 483 |
| 557 | 20240409 | 093400 | 5240194300 | 37150 | 36900 | 37200 | 36900 | 1993 |
| 558 | 20240409 | 093300 | 5166621850 | 36900 | 36950 | 36950 | 36750 | 1698 |
| 559 | 20240409 | 093200 | 5104072050 | 36950 | 36800 | 37000 | 36750 | 1137 |
| 560 | 20240409 | 093100 | 5062161300 | 36700 | 37350 | 37350 | 36650 | 6296 |
| 561 | 20240409 | 093000 | 4828646300 | 37350 | 37400 | 37450 | 37300 | 972 |
| 562 | 20240409 | 092900 | 4792317700 | 37400 | 37350 | 37500 | 37350 | 2294 |
| 563 | 20240409 | 092800 | 4706406950 | 37300 | 37250 | 37350 | 37200 | 1983 |
| 564 | 20240409 | 092700 | 4632438650 | 37300 | 37200 | 37300 | 37150 | 941 |
| 565 | 20240409 | 092600 | 4597439200 | 37150 | 37000 | 37200 | 37000 | 1742 |
| 566 | 20240409 | 092500 | 4532797950 | 37000 | 36950 | 37000 | 36900 | 1246 |
| 567 | 20240409 | 092400 | 4486713600 | 36950 | 36850 | 36950 | 36800 | 1593 |
| 568 | 20240409 | 092300 | 4427876600 | 36900 | 36700 | 36950 | 36600 | 3755 |
| 569 | 20240409 | 092200 | 4289828350 | 36700 | 36800 | 36800 | 36600 | 2029 |
| 570 | 20240409 | 092100 | 4215308750 | 36750 | 36950 | 37000 | 36750 | 761 |
| 571 | 20240409 | 092000 | 4187234000 | 36950 | 36750 | 37000 | 36750 | 878 |
| 572 | 20240409 | 091900 | 4154888050 | 36750 | 36900 | 36900 | 36650 | 4722 |
| 573 | 20240409 | 091800 | 3981247600 | 36900 | 37000 | 37050 | 36850 | 1663 |
| 574 | 20240409 | 091700 | 3919819450 | 37000 | 37000 | 37050 | 36900 | 787 |
| 575 | 20240409 | 091600 | 3890714400 | 37000 | 37200 | 37250 | 36900 | 4371 |
| 576 | 20240409 | 091500 | 3728592350 | 37200 | 37050 | 37300 | 36750 | 2794 |
| 577 | 20240409 | 091400 | 3624866800 | 37050 | 36750 | 37050 | 36500 | 9845 |
| 578 | 20240409 | 091300 | 3263944100 | 36900 | 37050 | 37100 | 36750 | 2712 |
| 579 | 20240409 | 091200 | 3163856550 | 37050 | 37150 | 37150 | 36950 | 3450 |
| 580 | 20240409 | 091100 | 3036051450 | 37000 | 36900 | 37200 | 36800 | 4148 |
| 581 | 20240409 | 091000 | 2883011600 | 36800 | 36950 | 36950 | 36750 | 4298 |
| 582 | 20240409 | 090900 | 2724740400 | 36900 | 37200 | 37200 | 36900 | 4983 |
| 583 | 20240409 | 090800 | 2540028400 | 37200 | 37150 | 37450 | 37100 | 1225 |
| 584 | 20240409 | 090700 | 2494494900 | 37050 | 36900 | 37200 | 36800 | 7532 |
| 585 | 20240409 | 090600 | 2216362050 | 36900 | 37250 | 37300 | 36850 | 14930 |
| 586 | 20240409 | 090500 | 1662444550 | 37250 | 37250 | 37400 | 37200 | 3013 |
| 587 | 20240409 | 090400 | 1550198900 | 37350 | 37300 | 37350 | 37150 | 2406 |
| 588 | 20240409 | 090300 | 1460547700 | 37350 | 37700 | 37800 | 37200 | 8433 |
| 589 | 20240409 | 090200 | 1145281250 | 37700 | 37300 | 37750 | 37200 | 5607 |
| 590 | 20240409 | 090100 | 935384700 | 37250 | 37050 | 37550 | 36950 | 7717 |
| 591 | 20240409 | 090000 | 649032950 | 37050 | 38050 | 38050 | 37050 | 15909 |