32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 3 | 20240405 | 184700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20240405 | 184600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20240405 | 184500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20240405 | 184400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20240405 | 184300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20240405 | 184200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20240405 | 184100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20240405 | 184000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20240405 | 183900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20240405 | 183800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20240405 | 183700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20240405 | 183600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20240405 | 183500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20240405 | 183400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20240405 | 183300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20240405 | 183200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20240405 | 183100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20240405 | 183000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20240405 | 182900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20240405 | 182800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20240405 | 182700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20240405 | 182600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20240405 | 182500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20240405 | 182400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20240405 | 182300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20240405 | 182200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20240405 | 182100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20240405 | 182000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20240405 | 181900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20240405 | 181800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 33 | 20240405 | 181700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20240405 | 181600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20240405 | 181500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20240405 | 181400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20240405 | 181300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20240405 | 181200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20240405 | 181100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20240405 | 181000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20240405 | 180900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20240405 | 180800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20240405 | 180700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20240405 | 180600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20240405 | 180500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20240405 | 180400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20240405 | 180300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20240405 | 180200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20240405 | 180100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20240405 | 180000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20240405 | 175900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20240405 | 175800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20240405 | 175700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20240405 | 175600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20240405 | 175500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20240405 | 175400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20240405 | 175300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20240405 | 175200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20240405 | 175100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20240405 | 175000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20240405 | 174900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20240405 | 174800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 63 | 20240405 | 174700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20240405 | 174600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20240405 | 174500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20240405 | 174400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20240405 | 174300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20240405 | 174200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20240405 | 174100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20240405 | 174000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20240405 | 173900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20240405 | 173800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20240405 | 173700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20240405 | 173600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20240405 | 173500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20240405 | 173400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20240405 | 173300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20240405 | 173200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20240405 | 173100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20240405 | 173000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20240405 | 172900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20240405 | 172800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20240405 | 172700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20240405 | 172600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20240405 | 172500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20240405 | 172400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20240405 | 172300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20240405 | 172200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20240405 | 172100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20240405 | 172000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20240405 | 171900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20240405 | 171800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 93 | 20240405 | 171700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20240405 | 171600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20240405 | 171500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20240405 | 171400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20240405 | 171300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20240405 | 171200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20240405 | 171100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20240405 | 171000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20240405 | 170900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20240405 | 170800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20240405 | 170700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20240405 | 170600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20240405 | 170500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20240405 | 170400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20240405 | 170300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20240405 | 170200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20240405 | 170100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20240405 | 170000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20240405 | 165900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20240405 | 165800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20240405 | 165700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20240405 | 165600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20240405 | 165500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20240405 | 165400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20240405 | 165300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20240405 | 165200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20240405 | 165100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20240405 | 165000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20240405 | 164900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20240405 | 164800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 123 | 20240405 | 164700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20240405 | 164600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20240405 | 164500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20240405 | 164400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20240405 | 164300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20240405 | 164200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20240405 | 164100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20240405 | 164000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20240405 | 163900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20240405 | 163800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20240405 | 163700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20240405 | 163600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20240405 | 163500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20240405 | 163400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20240405 | 163300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20240405 | 163200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20240405 | 163100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20240405 | 163000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20240405 | 162900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20240405 | 162800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20240405 | 162700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20240405 | 162600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20240405 | 162500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20240405 | 162400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20240405 | 162300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20240405 | 162200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20240405 | 162100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20240405 | 162000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20240405 | 161900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20240405 | 161800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 153 | 20240405 | 161700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20240405 | 161600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20240405 | 161500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20240405 | 161400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20240405 | 161300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20240405 | 161200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20240405 | 161100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20240405 | 161000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20240405 | 160900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20240405 | 160800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20240405 | 160700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20240405 | 160600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20240405 | 160500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20240405 | 160400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20240405 | 160300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20240405 | 160200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20240405 | 160100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20240405 | 160000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20240405 | 155900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20240405 | 155800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20240405 | 155700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20240405 | 155600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20240405 | 155500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20240405 | 155400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20240405 | 155300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20240405 | 155200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20240405 | 155100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20240405 | 155000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20240405 | 154900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20240405 | 154800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 183 | 20240405 | 154700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20240405 | 154600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20240405 | 154500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20240405 | 154400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20240405 | 154300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20240405 | 154200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20240405 | 154100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20240405 | 154000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20240405 | 153900 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20240405 | 153800 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20240405 | 153700 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20240405 | 153600 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20240405 | 153500 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20240405 | 153400 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20240405 | 153300 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20240405 | 153200 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20240405 | 153100 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20240405 | 153000 | 13010814350 | 38200 | 38200 | 38200 | 38200 | 4263 |
| 201 | 20240405 | 152900 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 202 | 20240405 | 152800 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 203 | 20240405 | 152700 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 204 | 20240405 | 152600 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 205 | 20240405 | 152500 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 206 | 20240405 | 152400 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 207 | 20240405 | 152300 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 208 | 20240405 | 152200 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 209 | 20240405 | 152100 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 210 | 20240405 | 152000 | 12847967750 | 38250 | 38250 | 38250 | 38250 | 0 |
| 211 | 20240405 | 151900 | 12847967750 | 38250 | 38250 | 38300 | 38200 | 2904 |
| 212 | 20240405 | 151800 | 12736840900 | 38300 | 38200 | 38300 | 38150 | 4517 |
| 213 | 20240405 | 151700 | 12564132950 | 38250 | 38300 | 38300 | 38200 | 1041 |
| 214 | 20240405 | 151600 | 12524309150 | 38300 | 38250 | 38300 | 38250 | 132 |
| 215 | 20240405 | 151500 | 12519256700 | 38250 | 38300 | 38350 | 38250 | 1270 |
| 216 | 20240405 | 151400 | 12470608650 | 38300 | 38350 | 38350 | 38300 | 203 |
| 217 | 20240405 | 151300 | 12462826500 | 38300 | 38300 | 38350 | 38300 | 118 |
| 218 | 20240405 | 151200 | 12458303500 | 38350 | 38300 | 38350 | 38300 | 80 |
| 219 | 20240405 | 151100 | 12455236200 | 38300 | 38300 | 38350 | 38250 | 397 |
| 220 | 20240405 | 151000 | 12440031250 | 38350 | 38300 | 38350 | 38250 | 727 |
| 221 | 20240405 | 150900 | 12412163550 | 38300 | 38300 | 38300 | 38250 | 157 |
| 222 | 20240405 | 150800 | 12406150550 | 38300 | 38300 | 38350 | 38250 | 152 |
| 223 | 20240405 | 150700 | 12400331550 | 38350 | 38300 | 38350 | 38250 | 537 |
| 224 | 20240405 | 150600 | 12379786950 | 38300 | 38250 | 38350 | 38250 | 516 |
| 225 | 20240405 | 150500 | 12360045700 | 38350 | 38300 | 38400 | 38250 | 746 |
| 226 | 20240405 | 150400 | 12331451250 | 38300 | 38350 | 38350 | 38250 | 400 |
| 227 | 20240405 | 150300 | 12316121000 | 38350 | 38350 | 38350 | 38350 | 168 |
| 228 | 20240405 | 150200 | 12309678200 | 38350 | 38300 | 38350 | 38250 | 531 |
| 229 | 20240405 | 150100 | 12289323950 | 38300 | 38300 | 38350 | 38200 | 1122 |
| 230 | 20240405 | 150000 | 12246421500 | 38250 | 38300 | 38300 | 38250 | 941 |
| 231 | 20240405 | 145900 | 12210422750 | 38250 | 38300 | 38300 | 38250 | 521 |
| 232 | 20240405 | 145800 | 12190492500 | 38300 | 38300 | 38300 | 38300 | 377 |
| 233 | 20240405 | 145700 | 12176053400 | 38300 | 38300 | 38350 | 38300 | 42 |
| 234 | 20240405 | 145600 | 12174444300 | 38300 | 38250 | 38350 | 38250 | 73 |
| 235 | 20240405 | 145500 | 12171648200 | 38250 | 38350 | 38350 | 38200 | 1664 |
| 236 | 20240405 | 145400 | 12108007900 | 38250 | 38350 | 38350 | 38250 | 458 |
| 237 | 20240405 | 145300 | 12090470450 | 38250 | 38350 | 38350 | 38250 | 354 |
| 238 | 20240405 | 145200 | 12076896600 | 38350 | 38400 | 38400 | 38350 | 83 |
| 239 | 20240405 | 145100 | 12073710600 | 38400 | 38350 | 38400 | 38300 | 828 |
| 240 | 20240405 | 145000 | 12041965450 | 38350 | 38350 | 38400 | 38350 | 407 |
| 241 | 20240405 | 144900 | 12026350950 | 38350 | 38350 | 38350 | 38350 | 57 |
| 242 | 20240405 | 144800 | 12024165000 | 38350 | 38350 | 38400 | 38350 | 175 |
| 243 | 20240405 | 144700 | 12017450700 | 38350 | 38250 | 38350 | 38250 | 131 |
| 244 | 20240405 | 144600 | 12012429950 | 38250 | 38250 | 38300 | 38250 | 1092 |
| 245 | 20240405 | 144500 | 11970655050 | 38250 | 38300 | 38300 | 38250 | 24 |
| 246 | 20240405 | 144400 | 11969736800 | 38250 | 38250 | 38250 | 38250 | 64 |
| 247 | 20240405 | 144300 | 11967288800 | 38250 | 38250 | 38250 | 38250 | 430 |
| 248 | 20240405 | 144200 | 11950841300 | 38250 | 38300 | 38300 | 38250 | 32 |
| 249 | 20240405 | 144100 | 11949617050 | 38250 | 38250 | 38300 | 38250 | 393 |
| 250 | 20240405 | 144000 | 11934569250 | 38300 | 38250 | 38300 | 38200 | 1023 |
| 251 | 20240405 | 143900 | 11895465300 | 38250 | 38200 | 38250 | 38200 | 1872 |
| 252 | 20240405 | 143800 | 11823941100 | 38200 | 38300 | 38300 | 38200 | 2128 |
| 253 | 20240405 | 143700 | 11742503700 | 38300 | 38300 | 38300 | 38300 | 233 |
| 254 | 20240405 | 143600 | 11733579800 | 38300 | 38350 | 38350 | 38300 | 266 |
| 255 | 20240405 | 143500 | 11723391950 | 38350 | 38350 | 38350 | 38300 | 181 |
| 256 | 20240405 | 143400 | 11716450850 | 38350 | 38300 | 38350 | 38250 | 434 |
| 257 | 20240405 | 143300 | 11699829100 | 38300 | 38350 | 38350 | 38300 | 2165 |
| 258 | 20240405 | 143200 | 11616880150 | 38400 | 38350 | 38400 | 38350 | 103 |
| 259 | 20240405 | 143100 | 11612927500 | 38350 | 38400 | 38400 | 38350 | 416 |
| 260 | 20240405 | 143000 | 11596958200 | 38400 | 38350 | 38400 | 38350 | 272 |
| 261 | 20240405 | 142900 | 11586519900 | 38350 | 38450 | 38450 | 38350 | 1916 |
| 262 | 20240405 | 142800 | 11512964600 | 38400 | 38450 | 38500 | 38400 | 857 |
| 263 | 20240405 | 142700 | 11480040600 | 38450 | 38500 | 38500 | 38450 | 2764 |
| 264 | 20240405 | 142600 | 11373676600 | 38550 | 38550 | 38550 | 38500 | 161 |
| 265 | 20240405 | 142500 | 11367470100 | 38550 | 38600 | 38600 | 38550 | 532 |
| 266 | 20240405 | 142400 | 11346961350 | 38550 | 38550 | 38600 | 38550 | 255 |
| 267 | 20240405 | 142300 | 11337130850 | 38600 | 38600 | 38600 | 38600 | 10 |
| 268 | 20240405 | 142200 | 11336744850 | 38600 | 38550 | 38600 | 38550 | 361 |
| 269 | 20240405 | 142100 | 11322811800 | 38550 | 38600 | 38600 | 38550 | 143 |
| 270 | 20240405 | 142000 | 11317292400 | 38550 | 38550 | 38550 | 38550 | 321 |
| 271 | 20240405 | 141900 | 11304917850 | 38600 | 38600 | 38600 | 38550 | 1595 |
| 272 | 20240405 | 141800 | 11243351900 | 38650 | 38650 | 38650 | 38650 | 196 |
| 273 | 20240405 | 141700 | 11235776500 | 38700 | 38650 | 38700 | 38650 | 191 |
| 274 | 20240405 | 141600 | 11228393750 | 38650 | 38650 | 38650 | 38650 | 125 |
| 275 | 20240405 | 141500 | 11223562500 | 38650 | 38700 | 38700 | 38650 | 70 |
| 276 | 20240405 | 141400 | 11220856000 | 38700 | 38650 | 38700 | 38650 | 534 |
| 277 | 20240405 | 141300 | 11200215400 | 38650 | 38650 | 38700 | 38650 | 543 |
| 278 | 20240405 | 141200 | 11179217900 | 38650 | 38700 | 38700 | 38650 | 76 |
| 279 | 20240405 | 141100 | 11176280450 | 38650 | 38700 | 38700 | 38650 | 376 |
| 280 | 20240405 | 141000 | 11161733050 | 38700 | 38650 | 38700 | 38650 | 248 |
| 281 | 20240405 | 140900 | 11152135750 | 38650 | 38650 | 38700 | 38650 | 153 |
| 282 | 20240405 | 140800 | 11146222250 | 38650 | 38600 | 38650 | 38600 | 249 |
| 283 | 20240405 | 140700 | 11136608850 | 38650 | 38600 | 38650 | 38600 | 974 |
| 284 | 20240405 | 140600 | 11099012400 | 38550 | 38600 | 38600 | 38550 | 212 |
| 285 | 20240405 | 140500 | 11090831000 | 38550 | 38600 | 38600 | 38550 | 225 |
| 286 | 20240405 | 140400 | 11082147900 | 38550 | 38550 | 38550 | 38550 | 307 |
| 287 | 20240405 | 140300 | 11070313050 | 38550 | 38600 | 38600 | 38550 | 318 |
| 288 | 20240405 | 140200 | 11058053600 | 38600 | 38600 | 38600 | 38600 | 164 |
| 289 | 20240405 | 140100 | 11051723200 | 38600 | 38550 | 38600 | 38550 | 168 |
| 290 | 20240405 | 140000 | 11045245950 | 38550 | 38600 | 38600 | 38550 | 66 |
| 291 | 20240405 | 135900 | 11042701350 | 38550 | 38550 | 38550 | 38550 | 276 |
| 292 | 20240405 | 135800 | 11032061550 | 38550 | 38550 | 38550 | 38550 | 72 |
| 293 | 20240405 | 135700 | 11029285950 | 38500 | 38500 | 38550 | 38500 | 109 |
| 294 | 20240405 | 135600 | 11025089400 | 38500 | 38500 | 38500 | 38500 | 8 |
| 295 | 20240405 | 135500 | 11024781400 | 38550 | 38550 | 38550 | 38550 | 219 |
| 296 | 20240405 | 135400 | 11016338950 | 38600 | 38500 | 38600 | 38500 | 339 |
| 297 | 20240405 | 135300 | 11003258650 | 38550 | 38550 | 38550 | 38550 | 486 |
| 298 | 20240405 | 135200 | 10984523350 | 38550 | 38600 | 38600 | 38550 | 85 |
| 299 | 20240405 | 135100 | 10981246500 | 38500 | 38550 | 38600 | 38500 | 385 |
| 300 | 20240405 | 135000 | 10966409150 | 38550 | 38550 | 38550 | 38550 | 1230 |
| 301 | 20240405 | 134900 | 10918992650 | 38550 | 38500 | 38550 | 38500 | 87 |
| 302 | 20240405 | 134800 | 10915643000 | 38450 | 38450 | 38500 | 38450 | 1349 |
| 303 | 20240405 | 134700 | 10863760950 | 38450 | 38500 | 38500 | 38450 | 551 |
| 304 | 20240405 | 134600 | 10842548400 | 38500 | 38500 | 38500 | 38450 | 44 |
| 305 | 20240405 | 134500 | 10840855400 | 38450 | 38500 | 38500 | 38450 | 128 |
| 306 | 20240405 | 134400 | 10835930850 | 38500 | 38500 | 38500 | 38450 | 1159 |
| 307 | 20240405 | 134300 | 10791365650 | 38500 | 38500 | 38500 | 38450 | 585 |
| 308 | 20240405 | 134200 | 10768843350 | 38500 | 38500 | 38500 | 38450 | 430 |
| 309 | 20240405 | 134100 | 10752296100 | 38450 | 38500 | 38500 | 38450 | 1353 |
| 310 | 20240405 | 134000 | 10700212150 | 38500 | 38550 | 38600 | 38500 | 1069 |
| 311 | 20240405 | 133900 | 10659049400 | 38550 | 38600 | 38600 | 38550 | 1205 |
| 312 | 20240405 | 133800 | 10612586550 | 38600 | 38600 | 38650 | 38600 | 184 |
| 313 | 20240405 | 133700 | 10605475600 | 38600 | 38550 | 38650 | 38550 | 275 |
| 314 | 20240405 | 133600 | 10594862100 | 38550 | 38600 | 38600 | 38550 | 1262 |
| 315 | 20240405 | 133500 | 10546210000 | 38550 | 38600 | 38650 | 38550 | 222 |
| 316 | 20240405 | 133400 | 10537643400 | 38600 | 38650 | 38650 | 38600 | 1718 |
| 317 | 20240405 | 133300 | 10471270550 | 38700 | 38650 | 38750 | 38650 | 143 |
| 318 | 20240405 | 133200 | 10465735350 | 38650 | 38750 | 38750 | 38650 | 247 |
| 319 | 20240405 | 133100 | 10456175500 | 38700 | 38700 | 38700 | 38650 | 548 |
| 320 | 20240405 | 133000 | 10434968300 | 38700 | 38650 | 38700 | 38650 | 33 |
| 321 | 20240405 | 132900 | 10433691500 | 38650 | 38700 | 38700 | 38650 | 33 |
| 322 | 20240405 | 132800 | 10432415700 | 38650 | 38700 | 38700 | 38650 | 68 |
| 323 | 20240405 | 132700 | 10429786200 | 38700 | 38650 | 38700 | 38650 | 548 |
| 324 | 20240405 | 132600 | 10408603300 | 38650 | 38650 | 38650 | 38650 | 24 |
| 325 | 20240405 | 132500 | 10407675700 | 38650 | 38700 | 38700 | 38650 | 23 |
| 326 | 20240405 | 132400 | 10406786700 | 38650 | 38700 | 38700 | 38650 | 200 |
| 327 | 20240405 | 132300 | 10399051700 | 38650 | 38700 | 38700 | 38650 | 803 |
| 328 | 20240405 | 132200 | 10367980950 | 38650 | 38650 | 38650 | 38650 | 24 |
| 329 | 20240405 | 132100 | 10367053350 | 38700 | 38700 | 38700 | 38700 | 1 |
| 330 | 20240405 | 132000 | 10367014650 | 38650 | 38700 | 38700 | 38650 | 116 |
| 331 | 20240405 | 131900 | 10362527000 | 38700 | 38700 | 38700 | 38700 | 772 |
| 332 | 20240405 | 131800 | 10332650600 | 38700 | 38700 | 38700 | 38700 | 400 |
| 333 | 20240405 | 131700 | 10317170600 | 38700 | 38700 | 38700 | 38700 | 30 |
| 334 | 20240405 | 131600 | 10316009600 | 38700 | 38700 | 38750 | 38700 | 550 |
| 335 | 20240405 | 131500 | 10294723350 | 38700 | 38750 | 38750 | 38700 | 165 |
| 336 | 20240405 | 131400 | 10288329950 | 38750 | 38750 | 38800 | 38750 | 213 |
| 337 | 20240405 | 131300 | 10280075700 | 38750 | 38750 | 38750 | 38700 | 230 |
| 338 | 20240405 | 131200 | 10271165400 | 38700 | 38750 | 38750 | 38700 | 295 |
| 339 | 20240405 | 131100 | 10259734550 | 38750 | 38800 | 38800 | 38700 | 271 |
| 340 | 20240405 | 131000 | 10249232050 | 38800 | 38700 | 38800 | 38700 | 368 |
| 341 | 20240405 | 130900 | 10234967250 | 38700 | 38750 | 38750 | 38700 | 116 |
| 342 | 20240405 | 130800 | 10230473850 | 38750 | 38750 | 38750 | 38700 | 296 |
| 343 | 20240405 | 130700 | 10219005350 | 38700 | 38700 | 38750 | 38700 | 44 |
| 344 | 20240405 | 130600 | 10217301250 | 38750 | 38750 | 38750 | 38750 | 130 |
| 345 | 20240405 | 130500 | 10212263750 | 38750 | 38750 | 38750 | 38700 | 115 |
| 346 | 20240405 | 130400 | 10207810200 | 38750 | 38750 | 38750 | 38700 | 131 |
| 347 | 20240405 | 130300 | 10202738500 | 38750 | 38700 | 38750 | 38700 | 204 |
| 348 | 20240405 | 130200 | 10194840450 | 38700 | 38650 | 38700 | 38650 | 404 |
| 349 | 20240405 | 130100 | 10179209650 | 38650 | 38650 | 38650 | 38650 | 252 |
| 350 | 20240405 | 130000 | 10169469850 | 38650 | 38650 | 38650 | 38650 | 204 |
| 351 | 20240405 | 125900 | 10161585250 | 38600 | 38600 | 38600 | 38600 | 40 |
| 352 | 20240405 | 125800 | 10160041250 | 38650 | 38650 | 38650 | 38600 | 360 |
| 353 | 20240405 | 125700 | 10146132550 | 38600 | 38650 | 38700 | 38600 | 238 |
| 354 | 20240405 | 125600 | 10136934750 | 38650 | 38650 | 38700 | 38600 | 192 |
| 355 | 20240405 | 125500 | 10129512850 | 38600 | 38600 | 38600 | 38600 | 86 |
| 356 | 20240405 | 125400 | 10126193250 | 38600 | 38650 | 38650 | 38600 | 40 |
| 357 | 20240405 | 125300 | 10124649200 | 38600 | 38600 | 38650 | 38600 | 14 |
| 358 | 20240405 | 125200 | 10124108450 | 38600 | 38600 | 38650 | 38600 | 204 |
| 359 | 20240405 | 125100 | 10116233900 | 38550 | 38600 | 38600 | 38550 | 566 |
| 360 | 20240405 | 125000 | 10094413350 | 38600 | 38600 | 38600 | 38600 | 996 |
| 361 | 20240405 | 124900 | 10055967750 | 38600 | 38600 | 38600 | 38600 | 134 |
| 362 | 20240405 | 124800 | 10050795350 | 38600 | 38600 | 38600 | 38600 | 25 |
| 363 | 20240405 | 124700 | 10049830350 | 38650 | 38650 | 38650 | 38650 | 331 |
| 364 | 20240405 | 124600 | 10037037200 | 38650 | 38650 | 38700 | 38650 | 52 |
| 365 | 20240405 | 124500 | 10035027100 | 38650 | 38650 | 38650 | 38600 | 460 |
| 366 | 20240405 | 124400 | 10017250400 | 38700 | 38650 | 38700 | 38650 | 27 |
| 367 | 20240405 | 124300 | 10016206700 | 38700 | 38650 | 38700 | 38600 | 118 |
| 368 | 20240405 | 124200 | 10011645850 | 38650 | 38650 | 38650 | 38650 | 185 |
| 369 | 20240405 | 124100 | 10004495600 | 38650 | 38650 | 38650 | 38600 | 474 |
| 370 | 20240405 | 124000 | 9986178700 | 38650 | 38650 | 38700 | 38650 | 59 |
| 371 | 20240405 | 123900 | 9983897250 | 38650 | 38700 | 38700 | 38650 | 1216 |
| 372 | 20240405 | 123800 | 9936892350 | 38700 | 38650 | 38700 | 38650 | 72 |
| 373 | 20240405 | 123700 | 9934106400 | 38650 | 38700 | 38700 | 38650 | 52 |
| 374 | 20240405 | 123600 | 9932095550 | 38650 | 38700 | 38700 | 38650 | 192 |
| 375 | 20240405 | 123500 | 9924674500 | 38650 | 38650 | 38700 | 38650 | 233 |
| 376 | 20240405 | 123400 | 9915668750 | 38650 | 38650 | 38650 | 38650 | 37 |
| 377 | 20240405 | 123300 | 9914238700 | 38650 | 38700 | 38700 | 38650 | 52 |
| 378 | 20240405 | 123200 | 9912228850 | 38700 | 38700 | 38700 | 38650 | 279 |
| 379 | 20240405 | 123100 | 9901438000 | 38700 | 38700 | 38700 | 38650 | 719 |
| 380 | 20240405 | 123000 | 9873613000 | 38750 | 38700 | 38750 | 38700 | 514 |
| 381 | 20240405 | 122900 | 9853720200 | 38700 | 38700 | 38700 | 38700 | 628 |
| 382 | 20240405 | 122800 | 9829416600 | 38700 | 38700 | 38750 | 38700 | 140 |
| 383 | 20240405 | 122700 | 9823998450 | 38700 | 38750 | 38750 | 38700 | 116 |
| 384 | 20240405 | 122600 | 9819504600 | 38750 | 38750 | 38750 | 38750 | 544 |
| 385 | 20240405 | 122500 | 9798424600 | 38750 | 38750 | 38800 | 38750 | 125 |
| 386 | 20240405 | 122400 | 9793580550 | 38750 | 38750 | 38750 | 38750 | 229 |
| 387 | 20240405 | 122300 | 9784706800 | 38750 | 38750 | 38800 | 38750 | 1357 |
| 388 | 20240405 | 122200 | 9732122850 | 38750 | 38800 | 38850 | 38750 | 1456 |
| 389 | 20240405 | 122100 | 9675630200 | 38800 | 38800 | 38850 | 38800 | 71 |
| 390 | 20240405 | 122000 | 9672872550 | 38800 | 38800 | 38800 | 38800 | 1032 |
| 391 | 20240405 | 121900 | 9632830950 | 38800 | 38800 | 38900 | 38800 | 217 |
| 392 | 20240405 | 121800 | 9624404450 | 38800 | 38850 | 38850 | 38800 | 2129 |
| 393 | 20240405 | 121700 | 9541695300 | 38800 | 38800 | 38800 | 38800 | 145 |
| 394 | 20240405 | 121600 | 9536069300 | 38800 | 38850 | 38900 | 38800 | 403 |
| 395 | 20240405 | 121500 | 9520412800 | 38850 | 38900 | 38900 | 38850 | 48 |
| 396 | 20240405 | 121400 | 9518547900 | 38850 | 38800 | 38850 | 38800 | 221 |
| 397 | 20240405 | 121300 | 9509968550 | 38750 | 38800 | 38850 | 38750 | 473 |
| 398 | 20240405 | 121200 | 9491615400 | 38800 | 38850 | 38850 | 38800 | 432 |
| 399 | 20240405 | 121100 | 9474833400 | 38850 | 38900 | 38900 | 38850 | 692 |
| 400 | 20240405 | 121000 | 9447918600 | 38900 | 38900 | 38900 | 38850 | 79 |
| 401 | 20240405 | 120900 | 9444845750 | 38750 | 38750 | 38850 | 38700 | 1206 |
| 402 | 20240405 | 120800 | 9398028850 | 38800 | 38750 | 38800 | 38700 | 556 |
| 403 | 20240405 | 120700 | 9376490250 | 38800 | 38800 | 38800 | 38700 | 383 |
| 404 | 20240405 | 120600 | 9361647450 | 38750 | 38750 | 38750 | 38750 | 93 |
| 405 | 20240405 | 120500 | 9358043700 | 38750 | 38750 | 38750 | 38750 | 119 |
| 406 | 20240405 | 120400 | 9353432450 | 38800 | 38800 | 38800 | 38800 | 213 |
| 407 | 20240405 | 120300 | 9345168050 | 38750 | 38850 | 38850 | 38750 | 1679 |
| 408 | 20240405 | 120200 | 9280016500 | 38850 | 38850 | 38850 | 38850 | 135 |
| 409 | 20240405 | 120100 | 9274771750 | 38850 | 38800 | 38850 | 38800 | 49 |
| 410 | 20240405 | 120000 | 9272869450 | 38800 | 38800 | 38850 | 38800 | 307 |
| 411 | 20240405 | 115900 | 9260955300 | 38800 | 38850 | 38850 | 38800 | 658 |
| 412 | 20240405 | 115800 | 9235395050 | 38850 | 38850 | 38900 | 38800 | 683 |
| 413 | 20240405 | 115700 | 9208845350 | 38850 | 38800 | 38850 | 38800 | 519 |
| 414 | 20240405 | 115600 | 9188684250 | 38800 | 38800 | 38850 | 38800 | 258 |
| 415 | 20240405 | 115500 | 9178662450 | 38800 | 38800 | 38850 | 38800 | 626 |
| 416 | 20240405 | 115400 | 9154343450 | 38850 | 38800 | 38850 | 38800 | 308 |
| 417 | 20240405 | 115300 | 9142389350 | 38800 | 38800 | 38850 | 38800 | 350 |
| 418 | 20240405 | 115200 | 9128808800 | 38750 | 38800 | 38800 | 38750 | 173 |
| 419 | 20240405 | 115100 | 9122097300 | 38750 | 38750 | 38750 | 38750 | 81 |
| 420 | 20240405 | 115000 | 9118958550 | 38750 | 38750 | 38800 | 38750 | 121 |
| 421 | 20240405 | 114900 | 9114269650 | 38750 | 38800 | 38800 | 38750 | 167 |
| 422 | 20240405 | 114800 | 9107792250 | 38800 | 38850 | 38850 | 38700 | 208 |
| 423 | 20240405 | 114700 | 9099723750 | 38850 | 38700 | 38850 | 38700 | 1379 |
| 424 | 20240405 | 114600 | 9046236550 | 38700 | 38700 | 38750 | 38700 | 693 |
| 425 | 20240405 | 114500 | 9019413500 | 38650 | 38650 | 38650 | 38650 | 599 |
| 426 | 20240405 | 114400 | 8996262150 | 38650 | 38700 | 38700 | 38650 | 59 |
| 427 | 20240405 | 114300 | 8993981700 | 38650 | 38600 | 38650 | 38600 | 647 |
| 428 | 20240405 | 114200 | 8968976200 | 38600 | 38600 | 38650 | 38600 | 303 |
| 429 | 20240405 | 114100 | 8957271750 | 38600 | 38600 | 38650 | 38600 | 246 |
| 430 | 20240405 | 114000 | 8947770750 | 38600 | 38650 | 38650 | 38600 | 163 |
| 431 | 20240405 | 113900 | 8941471800 | 38600 | 38600 | 38650 | 38600 | 148 |
| 432 | 20240405 | 113800 | 8935753400 | 38600 | 38600 | 38650 | 38600 | 296 |
| 433 | 20240405 | 113700 | 8924314800 | 38650 | 38650 | 38650 | 38650 | 250 |
| 434 | 20240405 | 113600 | 8914652300 | 38650 | 38650 | 38700 | 38650 | 201 |
| 435 | 20240405 | 113500 | 8906883050 | 38650 | 38650 | 38650 | 38650 | 153 |
| 436 | 20240405 | 113400 | 8900969600 | 38650 | 38600 | 38650 | 38600 | 360 |
| 437 | 20240405 | 113300 | 8887056550 | 38600 | 38650 | 38650 | 38600 | 195 |
| 438 | 20240405 | 113200 | 8879520050 | 38600 | 38700 | 38750 | 38600 | 2152 |
| 439 | 20240405 | 113100 | 8796196400 | 38700 | 38700 | 38700 | 38700 | 125 |
| 440 | 20240405 | 113000 | 8791358900 | 38700 | 38750 | 38750 | 38700 | 388 |
| 441 | 20240405 | 112900 | 8776336900 | 38700 | 38700 | 38750 | 38700 | 416 |
| 442 | 20240405 | 112800 | 8760231600 | 38700 | 38750 | 38750 | 38700 | 485 |
| 443 | 20240405 | 112700 | 8741446550 | 38750 | 38700 | 38750 | 38700 | 268 |
| 444 | 20240405 | 112600 | 8731063000 | 38700 | 38700 | 38750 | 38700 | 329 |
| 445 | 20240405 | 112500 | 8718324500 | 38700 | 38750 | 38750 | 38700 | 48 |
| 446 | 20240405 | 112400 | 8716465350 | 38750 | 38700 | 38750 | 38700 | 208 |
| 447 | 20240405 | 112300 | 8708409450 | 38700 | 38700 | 38700 | 38700 | 226 |
| 448 | 20240405 | 112200 | 8699663250 | 38700 | 38700 | 38750 | 38700 | 492 |
| 449 | 20240405 | 112100 | 8680621750 | 38700 | 38700 | 38700 | 38650 | 750 |
| 450 | 20240405 | 112000 | 8651599750 | 38700 | 38700 | 38750 | 38700 | 583 |
| 451 | 20240405 | 111900 | 8629037600 | 38700 | 38750 | 38750 | 38700 | 1627 |
| 452 | 20240405 | 111800 | 8566003550 | 38750 | 38750 | 38800 | 38700 | 1324 |
| 453 | 20240405 | 111700 | 8514704800 | 38800 | 38750 | 38800 | 38750 | 89 |
| 454 | 20240405 | 111600 | 8511255500 | 38750 | 38750 | 38750 | 38750 | 258 |
| 455 | 20240405 | 111500 | 8501258000 | 38750 | 38700 | 38750 | 38700 | 285 |
| 456 | 20240405 | 111400 | 8490227300 | 38700 | 38650 | 38750 | 38650 | 447 |
| 457 | 20240405 | 111300 | 8472940600 | 38700 | 38700 | 38700 | 38650 | 440 |
| 458 | 20240405 | 111200 | 8455923050 | 38650 | 38650 | 38700 | 38650 | 75 |
| 459 | 20240405 | 111100 | 8453022250 | 38650 | 38700 | 38700 | 38650 | 185 |
| 460 | 20240405 | 111000 | 8445866100 | 38650 | 38650 | 38700 | 38650 | 146 |
| 461 | 20240405 | 110900 | 8440221200 | 38650 | 38600 | 38650 | 38600 | 384 |
| 462 | 20240405 | 110800 | 8425381100 | 38650 | 38800 | 38800 | 38650 | 1287 |
| 463 | 20240405 | 110700 | 8375588750 | 38800 | 38800 | 38850 | 38800 | 823 |
| 464 | 20240405 | 110600 | 8343656150 | 38750 | 38850 | 38850 | 38750 | 356 |
| 465 | 20240405 | 110500 | 8329842450 | 38800 | 38800 | 38850 | 38800 | 692 |
| 466 | 20240405 | 110400 | 8302991600 | 38850 | 38800 | 38850 | 38800 | 245 |
| 467 | 20240405 | 110300 | 8293485000 | 38800 | 38800 | 38800 | 38800 | 236 |
| 468 | 20240405 | 110200 | 8284328200 | 38800 | 38800 | 38800 | 38750 | 351 |
| 469 | 20240405 | 110100 | 8270711500 | 38750 | 38750 | 38800 | 38700 | 915 |
| 470 | 20240405 | 110000 | 8235223200 | 38700 | 38700 | 38800 | 38700 | 1967 |
| 471 | 20240405 | 105900 | 8159016350 | 38700 | 38750 | 38750 | 38700 | 538 |
| 472 | 20240405 | 105800 | 8138171450 | 38750 | 38800 | 38800 | 38750 | 588 |
| 473 | 20240405 | 105700 | 8115385300 | 38800 | 38800 | 38800 | 38750 | 1109 |
| 474 | 20240405 | 105600 | 8072370450 | 38750 | 38700 | 38800 | 38700 | 1157 |
| 475 | 20240405 | 105500 | 8027493550 | 38750 | 38650 | 38800 | 38650 | 721 |
| 476 | 20240405 | 105400 | 7999561350 | 38700 | 38750 | 38750 | 38700 | 1230 |
| 477 | 20240405 | 105300 | 7951937350 | 38750 | 38700 | 38750 | 38700 | 612 |
| 478 | 20240405 | 105200 | 7928250200 | 38700 | 38800 | 38850 | 38700 | 1918 |
| 479 | 20240405 | 105100 | 7853863950 | 38850 | 38800 | 38850 | 38800 | 175 |
| 480 | 20240405 | 105000 | 7847073500 | 38800 | 38750 | 38850 | 38750 | 3854 |
| 481 | 20240405 | 104900 | 7697460050 | 38750 | 38750 | 38800 | 38700 | 684 |
| 482 | 20240405 | 104800 | 7670946650 | 38850 | 38800 | 38900 | 38800 | 1607 |
| 483 | 20240405 | 104700 | 7608553200 | 38800 | 38850 | 38850 | 38800 | 693 |
| 484 | 20240405 | 104600 | 7581649450 | 38850 | 38800 | 38850 | 38650 | 1086 |
| 485 | 20240405 | 104500 | 7539542150 | 38750 | 38900 | 38900 | 38750 | 2700 |
| 486 | 20240405 | 104400 | 7434680450 | 38900 | 38550 | 38900 | 38500 | 12184 |
| 487 | 20240405 | 104300 | 6962650950 | 38450 | 38550 | 38550 | 38450 | 955 |
| 488 | 20240405 | 104200 | 6925886300 | 38550 | 38550 | 38550 | 38500 | 32 |
| 489 | 20240405 | 104100 | 6924653350 | 38500 | 38500 | 38500 | 38500 | 327 |
| 490 | 20240405 | 104000 | 6912063850 | 38500 | 38450 | 38500 | 38450 | 205 |
| 491 | 20240405 | 103900 | 6904173350 | 38500 | 38400 | 38500 | 38400 | 1009 |
| 492 | 20240405 | 103800 | 6865415700 | 38350 | 38350 | 38400 | 38350 | 1123 |
| 493 | 20240405 | 103700 | 6822347900 | 38350 | 38300 | 38350 | 38250 | 226 |
| 494 | 20240405 | 103600 | 6813693250 | 38350 | 38400 | 38400 | 38300 | 842 |
| 495 | 20240405 | 103500 | 6781420100 | 38300 | 38350 | 38450 | 38300 | 164 |
| 496 | 20240405 | 103400 | 6775125650 | 38350 | 38450 | 38450 | 38300 | 1235 |
| 497 | 20240405 | 103300 | 6727734650 | 38350 | 38400 | 38450 | 38350 | 1080 |
| 498 | 20240405 | 103200 | 6686306500 | 38450 | 38300 | 38450 | 38300 | 863 |
| 499 | 20240405 | 103100 | 6653190200 | 38300 | 38350 | 38400 | 38250 | 909 |
| 500 | 20240405 | 103000 | 6618364400 | 38350 | 38450 | 38450 | 38250 | 1037 |
| 501 | 20240405 | 102900 | 6578634250 | 38450 | 38250 | 38450 | 38250 | 492 |
| 502 | 20240405 | 102800 | 6559798450 | 38300 | 38400 | 38450 | 38250 | 2082 |
| 503 | 20240405 | 102700 | 6479922150 | 38400 | 38450 | 38450 | 38400 | 330 |
| 504 | 20240405 | 102600 | 6467248550 | 38450 | 38450 | 38500 | 38450 | 224 |
| 505 | 20240405 | 102500 | 6458635300 | 38550 | 38500 | 38550 | 38400 | 638 |
| 506 | 20240405 | 102400 | 6434082800 | 38550 | 38550 | 38550 | 38500 | 234 |
| 507 | 20240405 | 102300 | 6425072350 | 38500 | 38550 | 38550 | 38500 | 40 |
| 508 | 20240405 | 102200 | 6423531450 | 38550 | 38500 | 38550 | 38350 | 1022 |
| 509 | 20240405 | 102100 | 6384194050 | 38500 | 38500 | 38550 | 38500 | 280 |
| 510 | 20240405 | 102000 | 6373412550 | 38500 | 38500 | 38500 | 38500 | 64 |
| 511 | 20240405 | 101900 | 6370948550 | 38500 | 38350 | 38550 | 38350 | 74 |
| 512 | 20240405 | 101800 | 6368100550 | 38350 | 38500 | 38500 | 38350 | 120 |
| 513 | 20240405 | 101700 | 6363490800 | 38500 | 38400 | 38600 | 38350 | 174 |
| 514 | 20240405 | 101600 | 6356789950 | 38350 | 38450 | 38450 | 38350 | 716 |
| 515 | 20240405 | 101500 | 6329268750 | 38500 | 38650 | 38650 | 38500 | 2525 |
| 516 | 20240405 | 101400 | 6231877450 | 38650 | 38650 | 38650 | 38600 | 166 |
| 517 | 20240405 | 101300 | 6225468050 | 38650 | 38650 | 38650 | 38600 | 362 |
| 518 | 20240405 | 101200 | 6211493550 | 38600 | 38650 | 38650 | 38550 | 323 |
| 519 | 20240405 | 101100 | 6199027300 | 38650 | 38600 | 38650 | 38550 | 1116 |
| 520 | 20240405 | 101000 | 6155968950 | 38600 | 38700 | 38700 | 38600 | 663 |
| 521 | 20240405 | 100900 | 6130345600 | 38650 | 38650 | 38700 | 38650 | 2104 |
| 522 | 20240405 | 100800 | 6048967400 | 38700 | 38550 | 38700 | 38550 | 3083 |
| 523 | 20240405 | 100700 | 5929800000 | 38600 | 38650 | 38650 | 38550 | 321 |
| 524 | 20240405 | 100600 | 5917408900 | 38650 | 38550 | 38650 | 38500 | 1269 |
| 525 | 20240405 | 100500 | 5868457150 | 38600 | 38600 | 38600 | 38550 | 201 |
| 526 | 20240405 | 100400 | 5860706750 | 38550 | 38500 | 38600 | 38500 | 323 |
| 527 | 20240405 | 100300 | 5848239350 | 38600 | 38550 | 38600 | 38500 | 650 |
| 528 | 20240405 | 100200 | 5823169550 | 38600 | 38600 | 38600 | 38550 | 118 |
| 529 | 20240405 | 100100 | 5818617150 | 38600 | 38400 | 38600 | 38400 | 3029 |
| 530 | 20240405 | 100000 | 5701948800 | 38450 | 38350 | 38450 | 38350 | 210 |
| 531 | 20240405 | 095900 | 5693882850 | 38400 | 38400 | 38450 | 38400 | 218 |
| 532 | 20240405 | 095800 | 5685510350 | 38450 | 38500 | 38500 | 38350 | 474 |
| 533 | 20240405 | 095700 | 5667296100 | 38450 | 38250 | 38450 | 38200 | 1363 |
| 534 | 20240405 | 095600 | 5614997750 | 38250 | 38250 | 38250 | 38200 | 57 |
| 535 | 20240405 | 095500 | 5612817900 | 38250 | 38150 | 38250 | 38150 | 508 |
| 536 | 20240405 | 095400 | 5593433250 | 38200 | 38150 | 38250 | 38100 | 219 |
| 537 | 20240405 | 095300 | 5585082150 | 38150 | 38100 | 38150 | 38100 | 280 |
| 538 | 20240405 | 095200 | 5574404750 | 38100 | 38050 | 38100 | 38050 | 293 |
| 539 | 20240405 | 095100 | 5563243350 | 38050 | 38050 | 38100 | 38050 | 174 |
| 540 | 20240405 | 095000 | 5556618500 | 38100 | 38050 | 38100 | 38050 | 208 |
| 541 | 20240405 | 094900 | 5548700400 | 38050 | 38100 | 38100 | 38000 | 570 |
| 542 | 20240405 | 094800 | 5527016700 | 38100 | 38050 | 38100 | 38050 | 168 |
| 543 | 20240405 | 094700 | 5520622250 | 38050 | 38000 | 38050 | 37950 | 746 |
| 544 | 20240405 | 094600 | 5492289250 | 38050 | 38100 | 38100 | 37950 | 3185 |
| 545 | 20240405 | 094500 | 5371166800 | 38100 | 38100 | 38150 | 38050 | 1123 |
| 546 | 20240405 | 094400 | 5328389550 | 38100 | 38100 | 38100 | 38100 | 413 |
| 547 | 20240405 | 094300 | 5312654250 | 38100 | 38150 | 38150 | 38050 | 1302 |
| 548 | 20240405 | 094200 | 5263032650 | 38150 | 38150 | 38200 | 38100 | 317 |
| 549 | 20240405 | 094100 | 5250936600 | 38100 | 38100 | 38150 | 38100 | 1093 |
| 550 | 20240405 | 094000 | 5209292950 | 38150 | 38200 | 38200 | 38100 | 2488 |
| 551 | 20240405 | 093900 | 5114363650 | 38150 | 38200 | 38300 | 38150 | 953 |
| 552 | 20240405 | 093800 | 5077953750 | 38200 | 38300 | 38300 | 38200 | 1982 |
| 553 | 20240405 | 093700 | 5002189350 | 38500 | 38300 | 38550 | 38250 | 2812 |
| 554 | 20240405 | 093600 | 4894246900 | 38300 | 38350 | 38350 | 38300 | 332 |
| 555 | 20240405 | 093500 | 4881531050 | 38300 | 38350 | 38400 | 38300 | 168 |
| 556 | 20240405 | 093400 | 4875088750 | 38300 | 38250 | 38400 | 38250 | 106 |
| 557 | 20240405 | 093300 | 4871028900 | 38250 | 38350 | 38450 | 38250 | 2683 |
| 558 | 20240405 | 093200 | 4768340250 | 38300 | 38500 | 38500 | 38300 | 1882 |
| 559 | 20240405 | 093100 | 4696079250 | 38500 | 38300 | 38500 | 38300 | 400 |
| 560 | 20240405 | 093000 | 4680727150 | 38350 | 38300 | 38350 | 38300 | 481 |
| 561 | 20240405 | 092900 | 4662299000 | 38350 | 38350 | 38400 | 38300 | 1153 |
| 562 | 20240405 | 092800 | 4618099500 | 38350 | 38450 | 38500 | 38350 | 1111 |
| 563 | 20240405 | 092700 | 4575446650 | 38400 | 38500 | 38500 | 38400 | 377 |
| 564 | 20240405 | 092600 | 4560946250 | 38500 | 38500 | 38550 | 38450 | 305 |
| 565 | 20240405 | 092500 | 4549207100 | 38500 | 38500 | 38550 | 38450 | 474 |
| 566 | 20240405 | 092400 | 4530971100 | 38500 | 38500 | 38550 | 38450 | 242 |
| 567 | 20240405 | 092300 | 4521659550 | 38500 | 38550 | 38550 | 38500 | 284 |
| 568 | 20240405 | 092200 | 4510720650 | 38550 | 38450 | 38600 | 38450 | 4475 |
| 569 | 20240405 | 092100 | 4338282300 | 38400 | 38350 | 38450 | 38350 | 1336 |
| 570 | 20240405 | 092000 | 4287023250 | 38400 | 38350 | 38400 | 38350 | 738 |
| 571 | 20240405 | 091900 | 4258719500 | 38400 | 38350 | 38400 | 38350 | 722 |
| 572 | 20240405 | 091800 | 4231018000 | 38350 | 38450 | 38500 | 38350 | 2341 |
| 573 | 20240405 | 091700 | 4141084000 | 38500 | 38450 | 38500 | 38400 | 317 |
| 574 | 20240405 | 091600 | 4128895250 | 38400 | 38600 | 38650 | 38400 | 2871 |
| 575 | 20240405 | 091500 | 4018332250 | 38600 | 38500 | 38700 | 38500 | 832 |
| 576 | 20240405 | 091400 | 3986209600 | 38550 | 38600 | 38600 | 38500 | 1183 |
| 577 | 20240405 | 091300 | 3940564300 | 38650 | 38700 | 38700 | 38650 | 2305 |
| 578 | 20240405 | 091200 | 3851409750 | 38700 | 38650 | 38700 | 38650 | 870 |
| 579 | 20240405 | 091100 | 3817759500 | 38700 | 38600 | 38700 | 38600 | 1569 |
| 580 | 20240405 | 091000 | 3757119400 | 38650 | 38600 | 38650 | 38550 | 1241 |
| 581 | 20240405 | 090900 | 3709199200 | 38600 | 38400 | 38650 | 38350 | 1828 |
| 582 | 20240405 | 090800 | 3638826850 | 38400 | 38450 | 38500 | 38400 | 1052 |
| 583 | 20240405 | 090700 | 3598405350 | 38450 | 38350 | 38500 | 38350 | 2344 |
| 584 | 20240405 | 090600 | 3508309000 | 38300 | 38300 | 38350 | 38200 | 2044 |
| 585 | 20240405 | 090500 | 3430113700 | 38300 | 38350 | 38350 | 38150 | 3312 |
| 586 | 20240405 | 090400 | 3303394600 | 38300 | 38800 | 38800 | 38300 | 11288 |
| 587 | 20240405 | 090300 | 2867436850 | 38800 | 38750 | 39000 | 38700 | 8355 |
| 588 | 20240405 | 090200 | 2542745300 | 38700 | 38850 | 38900 | 38700 | 8310 |
| 589 | 20240405 | 090100 | 2220438550 | 38900 | 38800 | 39100 | 38700 | 27576 |
| 590 | 20240405 | 090000 | 1147340300 | 38750 | 38500 | 38850 | 38450 | 29700 |