32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240405 | 184900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 3 | 20240405 | 184800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240405 | 184700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240405 | 184600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240405 | 184500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240405 | 184400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240405 | 184300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240405 | 184200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240405 | 184100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240405 | 184000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240405 | 183900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240405 | 183800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240405 | 183700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240405 | 183600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240405 | 183500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240405 | 183400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240405 | 183300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240405 | 183200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240405 | 183100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240405 | 183000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240405 | 182900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240405 | 182800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240405 | 182700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240405 | 182600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240405 | 182500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240405 | 182400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240405 | 182300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240405 | 182200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240405 | 182100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240405 | 182000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240405 | 181900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 33 | 20240405 | 181800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240405 | 181700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240405 | 181600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240405 | 181500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240405 | 181400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240405 | 181300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240405 | 181200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240405 | 181100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240405 | 181000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240405 | 180900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240405 | 180800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240405 | 180700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240405 | 180600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240405 | 180500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240405 | 180400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240405 | 180300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240405 | 180200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240405 | 180100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240405 | 180000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240405 | 175900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240405 | 175800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240405 | 175700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240405 | 175600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240405 | 175500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240405 | 175400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240405 | 175300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240405 | 175200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240405 | 175100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240405 | 175000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240405 | 174900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 63 | 20240405 | 174800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240405 | 174700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240405 | 174600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240405 | 174500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240405 | 174400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240405 | 174300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240405 | 174200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240405 | 174100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240405 | 174000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240405 | 173900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240405 | 173800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240405 | 173700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240405 | 173600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240405 | 173500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240405 | 173400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240405 | 173300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240405 | 173200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240405 | 173100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240405 | 173000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240405 | 172900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240405 | 172800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240405 | 172700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240405 | 172600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240405 | 172500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240405 | 172400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240405 | 172300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240405 | 172200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240405 | 172100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240405 | 172000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240405 | 171900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 93 | 20240405 | 171800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240405 | 171700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240405 | 171600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240405 | 171500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240405 | 171400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240405 | 171300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240405 | 171200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240405 | 171100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240405 | 171000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240405 | 170900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240405 | 170800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240405 | 170700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240405 | 170600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240405 | 170500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240405 | 170400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240405 | 170300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240405 | 170200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240405 | 170100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240405 | 170000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240405 | 165900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240405 | 165800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240405 | 165700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240405 | 165600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240405 | 165500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240405 | 165400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240405 | 165300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240405 | 165200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240405 | 165100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240405 | 165000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240405 | 164900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 123 | 20240405 | 164800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240405 | 164700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240405 | 164600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240405 | 164500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240405 | 164400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240405 | 164300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240405 | 164200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240405 | 164100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240405 | 164000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240405 | 163900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240405 | 163800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240405 | 163700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240405 | 163600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240405 | 163500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240405 | 163400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240405 | 163300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240405 | 163200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240405 | 163100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240405 | 163000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240405 | 162900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240405 | 162800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240405 | 162700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240405 | 162600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240405 | 162500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240405 | 162400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240405 | 162300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240405 | 162200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240405 | 162100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240405 | 162000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240405 | 161900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 153 | 20240405 | 161800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240405 | 161700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240405 | 161600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240405 | 161500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240405 | 161400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240405 | 161300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240405 | 161200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240405 | 161100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240405 | 161000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240405 | 160900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240405 | 160800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240405 | 160700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240405 | 160600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240405 | 160500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240405 | 160400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240405 | 160300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240405 | 160200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240405 | 160100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240405 | 160000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240405 | 155900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240405 | 155800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240405 | 155700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240405 | 155600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240405 | 155500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240405 | 155400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240405 | 155300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240405 | 155200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240405 | 155100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240405 | 155000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240405 | 154900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 183 | 20240405 | 154800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240405 | 154700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240405 | 154600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240405 | 154500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240405 | 154400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240405 | 154300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240405 | 154200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240405 | 154100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240405 | 154000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240405 | 153900 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240405 | 153800 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240405 | 153700 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240405 | 153600 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240405 | 153500 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240405 | 153400 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240405 | 153300 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240405 | 153200 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240405 | 153100 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240405 | 153000 | 22077472900 | 34200 | 34200 | 34200 | 34200 | 6634 |
| 202 | 20240405 | 152900 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240405 | 152800 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240405 | 152700 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240405 | 152600 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240405 | 152500 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240405 | 152400 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240405 | 152300 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240405 | 152200 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240405 | 152100 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240405 | 152000 | 21850590100 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240405 | 151900 | 21850590100 | 34300 | 34300 | 34300 | 33950 | 520 |
| 213 | 20240405 | 151800 | 21832891000 | 33950 | 34200 | 34400 | 33950 | 7132 |
| 214 | 20240405 | 151700 | 21588467300 | 34150 | 34100 | 34150 | 34050 | 2005 |
| 215 | 20240405 | 151600 | 21520068300 | 34100 | 34100 | 34100 | 33950 | 987 |
| 216 | 20240405 | 151500 | 21486451150 | 34000 | 33950 | 34150 | 33950 | 1532 |
| 217 | 20240405 | 151400 | 21434270800 | 33950 | 34050 | 34150 | 33950 | 2542 |
| 218 | 20240405 | 151300 | 21347887250 | 34050 | 34150 | 34150 | 34050 | 2996 |
| 219 | 20240405 | 151200 | 21245772550 | 34100 | 34000 | 34150 | 34000 | 952 |
| 220 | 20240405 | 151100 | 21213345950 | 34000 | 34350 | 34350 | 34000 | 5621 |
| 221 | 20240405 | 151000 | 21021324200 | 34300 | 34350 | 34400 | 34200 | 1228 |
| 222 | 20240405 | 150900 | 20979186950 | 34400 | 34350 | 34400 | 34300 | 1401 |
| 223 | 20240405 | 150800 | 20931046500 | 34350 | 34200 | 34350 | 34200 | 1067 |
| 224 | 20240405 | 150700 | 20894503300 | 34200 | 34350 | 34400 | 34100 | 2660 |
| 225 | 20240405 | 150600 | 20803529400 | 34350 | 34450 | 34500 | 34300 | 3938 |
| 226 | 20240405 | 150500 | 20667988550 | 34450 | 34400 | 34450 | 34400 | 1740 |
| 227 | 20240405 | 150400 | 20608109400 | 34400 | 34350 | 34400 | 34300 | 2062 |
| 228 | 20240405 | 150300 | 20537293500 | 34350 | 34350 | 34400 | 34300 | 2279 |
| 229 | 20240405 | 150200 | 20459018250 | 34350 | 34200 | 34350 | 34100 | 2884 |
| 230 | 20240405 | 150100 | 20360320100 | 34200 | 34100 | 34200 | 34100 | 3116 |
| 231 | 20240405 | 150000 | 20253989400 | 34050 | 33900 | 34050 | 33900 | 2710 |
| 232 | 20240405 | 145900 | 20161831450 | 33900 | 33800 | 33900 | 33700 | 1983 |
| 233 | 20240405 | 145800 | 20094813250 | 33750 | 33600 | 33750 | 33550 | 1775 |
| 234 | 20240405 | 145700 | 20035077350 | 33600 | 33650 | 33700 | 33550 | 3936 |
| 235 | 20240405 | 145600 | 19902814500 | 33650 | 33800 | 33800 | 33650 | 324 |
| 236 | 20240405 | 145500 | 19891894550 | 33800 | 33850 | 33850 | 33700 | 1234 |
| 237 | 20240405 | 145400 | 19850209700 | 33900 | 33900 | 34000 | 33800 | 996 |
| 238 | 20240405 | 145300 | 19816412200 | 33950 | 33800 | 33950 | 33750 | 710 |
| 239 | 20240405 | 145200 | 19792427150 | 33800 | 33750 | 33800 | 33700 | 1027 |
| 240 | 20240405 | 145100 | 19757726350 | 33700 | 33700 | 33700 | 33700 | 130 |
| 241 | 20240405 | 145000 | 19753345350 | 33750 | 33650 | 33750 | 33600 | 1780 |
| 242 | 20240405 | 144900 | 19693345300 | 33700 | 33700 | 33700 | 33600 | 2630 |
| 243 | 20240405 | 144800 | 19604945650 | 33700 | 33650 | 33700 | 33600 | 4098 |
| 244 | 20240405 | 144700 | 19467059950 | 33700 | 33750 | 33750 | 33650 | 1911 |
| 245 | 20240405 | 144600 | 19402648150 | 33700 | 33800 | 33800 | 33700 | 1002 |
| 246 | 20240405 | 144500 | 19368845850 | 33750 | 33800 | 33800 | 33750 | 359 |
| 247 | 20240405 | 144400 | 19356727950 | 33800 | 33850 | 33900 | 33800 | 2166 |
| 248 | 20240405 | 144300 | 19283470400 | 33900 | 33950 | 33950 | 33850 | 3049 |
| 249 | 20240405 | 144200 | 19180127550 | 33950 | 34050 | 34050 | 33950 | 2284 |
| 250 | 20240405 | 144100 | 19102467150 | 34050 | 34050 | 34100 | 34000 | 341 |
| 251 | 20240405 | 144000 | 19090861050 | 34050 | 34100 | 34100 | 34050 | 923 |
| 252 | 20240405 | 143900 | 19059417100 | 34100 | 34150 | 34200 | 34050 | 1102 |
| 253 | 20240405 | 143800 | 19021787200 | 34100 | 34100 | 34200 | 34050 | 614 |
| 254 | 20240405 | 143700 | 19000858900 | 34100 | 34100 | 34100 | 34050 | 538 |
| 255 | 20240405 | 143600 | 18982526750 | 34200 | 34050 | 34250 | 34050 | 166 |
| 256 | 20240405 | 143500 | 18976869600 | 34050 | 34250 | 34250 | 33950 | 740 |
| 257 | 20240405 | 143400 | 18951643650 | 34250 | 34000 | 34250 | 33900 | 1973 |
| 258 | 20240405 | 143300 | 18884553550 | 34000 | 33950 | 34000 | 33950 | 559 |
| 259 | 20240405 | 143200 | 18865550450 | 34000 | 34000 | 34000 | 33950 | 182 |
| 260 | 20240405 | 143100 | 18859362700 | 34000 | 33950 | 34000 | 33900 | 453 |
| 261 | 20240405 | 143000 | 18843976950 | 33950 | 33900 | 33950 | 33850 | 662 |
| 262 | 20240405 | 142900 | 18821538000 | 33900 | 33950 | 33950 | 33900 | 652 |
| 263 | 20240405 | 142800 | 18799434450 | 33950 | 33950 | 33950 | 33900 | 131 |
| 264 | 20240405 | 142700 | 18794987300 | 33950 | 34000 | 34000 | 33950 | 493 |
| 265 | 20240405 | 142600 | 18778240650 | 34000 | 33950 | 34000 | 33950 | 230 |
| 266 | 20240405 | 142500 | 18770431150 | 33900 | 33850 | 33900 | 33850 | 661 |
| 267 | 20240405 | 142400 | 18748038950 | 33900 | 33900 | 33900 | 33850 | 1238 |
| 268 | 20240405 | 142300 | 18706082550 | 33950 | 33950 | 34000 | 33950 | 748 |
| 269 | 20240405 | 142200 | 18680685900 | 33950 | 33950 | 33950 | 33950 | 501 |
| 270 | 20240405 | 142100 | 18663676950 | 33950 | 33950 | 34000 | 33950 | 466 |
| 271 | 20240405 | 142000 | 18647853750 | 33950 | 34000 | 34050 | 33950 | 1876 |
| 272 | 20240405 | 141900 | 18584080000 | 34050 | 34250 | 34250 | 34050 | 2065 |
| 273 | 20240405 | 141800 | 18513658200 | 34250 | 34150 | 34250 | 34150 | 2289 |
| 274 | 20240405 | 141700 | 18435284950 | 34300 | 34150 | 34350 | 34100 | 1355 |
| 275 | 20240405 | 141600 | 18388910800 | 34150 | 34200 | 34200 | 34100 | 302 |
| 276 | 20240405 | 141500 | 18378595550 | 34200 | 34200 | 34250 | 34200 | 129 |
| 277 | 20240405 | 141400 | 18374182250 | 34200 | 34100 | 34200 | 34100 | 243 |
| 278 | 20240405 | 141300 | 18365879300 | 34000 | 34150 | 34200 | 34000 | 854 |
| 279 | 20240405 | 141200 | 18336737900 | 34150 | 34150 | 34200 | 34000 | 94 |
| 280 | 20240405 | 141100 | 18333528250 | 34000 | 34150 | 34200 | 34000 | 158 |
| 281 | 20240405 | 141000 | 18328144550 | 34150 | 34150 | 34200 | 34100 | 1097 |
| 282 | 20240405 | 140900 | 18290671900 | 34200 | 34100 | 34200 | 34050 | 292 |
| 283 | 20240405 | 140800 | 18280719150 | 34100 | 34100 | 34100 | 34100 | 161 |
| 284 | 20240405 | 140700 | 18275229050 | 34100 | 34050 | 34100 | 33950 | 1728 |
| 285 | 20240405 | 140600 | 18216428250 | 34050 | 34100 | 34100 | 34000 | 412 |
| 286 | 20240405 | 140500 | 18202397650 | 34100 | 34150 | 34150 | 34050 | 649 |
| 287 | 20240405 | 140400 | 18180250650 | 34100 | 34200 | 34200 | 34100 | 43 |
| 288 | 20240405 | 140300 | 18178782200 | 34100 | 34150 | 34200 | 34100 | 606 |
| 289 | 20240405 | 140200 | 18158097600 | 34100 | 33950 | 34100 | 33950 | 1899 |
| 290 | 20240405 | 140100 | 18093513550 | 33950 | 33800 | 33950 | 33750 | 677 |
| 291 | 20240405 | 140000 | 18070612750 | 33800 | 33750 | 33800 | 33750 | 561 |
| 292 | 20240405 | 135900 | 18051655450 | 33750 | 33750 | 33800 | 33750 | 384 |
| 293 | 20240405 | 135800 | 18038691300 | 33800 | 33800 | 33800 | 33750 | 144 |
| 294 | 20240405 | 135700 | 18033831150 | 33750 | 33800 | 33800 | 33750 | 884 |
| 295 | 20240405 | 135600 | 18003953400 | 33800 | 33850 | 33850 | 33800 | 383 |
| 296 | 20240405 | 135500 | 17990995800 | 33850 | 33800 | 33850 | 33800 | 168 |
| 297 | 20240405 | 135400 | 17985314850 | 33800 | 33900 | 33900 | 33750 | 208 |
| 298 | 20240405 | 135300 | 17978276400 | 33900 | 33900 | 33900 | 33750 | 4213 |
| 299 | 20240405 | 135200 | 17835776900 | 33900 | 33900 | 33900 | 33900 | 71 |
| 300 | 20240405 | 135100 | 17833370000 | 33900 | 33900 | 33900 | 33850 | 436 |
| 301 | 20240405 | 135000 | 17818592850 | 33900 | 33950 | 33950 | 33900 | 68 |
| 302 | 20240405 | 134900 | 17816285400 | 33950 | 34000 | 34000 | 33950 | 512 |
| 303 | 20240405 | 134800 | 17798897950 | 33950 | 34000 | 34000 | 33950 | 329 |
| 304 | 20240405 | 134700 | 17787713650 | 34000 | 34050 | 34050 | 34000 | 241 |
| 305 | 20240405 | 134600 | 17779519200 | 34000 | 34100 | 34100 | 34000 | 456 |
| 306 | 20240405 | 134500 | 17763988600 | 34050 | 33850 | 34100 | 33850 | 2418 |
| 307 | 20240405 | 134400 | 17681886150 | 33800 | 33900 | 33900 | 33800 | 611 |
| 308 | 20240405 | 134300 | 17661201650 | 33900 | 33900 | 33950 | 33850 | 1647 |
| 309 | 20240405 | 134200 | 17605393550 | 33950 | 34050 | 34100 | 33900 | 4273 |
| 310 | 20240405 | 134100 | 17460070400 | 34050 | 34100 | 34100 | 34050 | 486 |
| 311 | 20240405 | 134000 | 17443516150 | 34050 | 34200 | 34200 | 34050 | 1765 |
| 312 | 20240405 | 133900 | 17383339250 | 34200 | 34200 | 34250 | 34150 | 264 |
| 313 | 20240405 | 133800 | 17374315400 | 34200 | 34200 | 34200 | 34150 | 180 |
| 314 | 20240405 | 133700 | 17368160400 | 34200 | 34150 | 34200 | 34100 | 255 |
| 315 | 20240405 | 133600 | 17359449050 | 34200 | 34200 | 34200 | 34150 | 862 |
| 316 | 20240405 | 133500 | 17330005550 | 34200 | 34150 | 34250 | 34150 | 576 |
| 317 | 20240405 | 133400 | 17310319400 | 34150 | 34200 | 34250 | 34150 | 898 |
| 318 | 20240405 | 133300 | 17279614900 | 34200 | 34200 | 34200 | 34150 | 932 |
| 319 | 20240405 | 133200 | 17247775800 | 34200 | 34150 | 34200 | 34150 | 219 |
| 320 | 20240405 | 133100 | 17240293150 | 34150 | 34200 | 34250 | 34150 | 638 |
| 321 | 20240405 | 133000 | 17218473750 | 34200 | 34300 | 34300 | 34200 | 1076 |
| 322 | 20240405 | 132900 | 17181594700 | 34300 | 34300 | 34400 | 34300 | 215 |
| 323 | 20240405 | 132800 | 17174217000 | 34300 | 34300 | 34300 | 34300 | 81 |
| 324 | 20240405 | 132700 | 17171438700 | 34350 | 34350 | 34350 | 34300 | 295 |
| 325 | 20240405 | 132600 | 17161317900 | 34350 | 34300 | 34350 | 34300 | 99 |
| 326 | 20240405 | 132500 | 17157921450 | 34300 | 34300 | 34300 | 34250 | 118 |
| 327 | 20240405 | 132400 | 17153876700 | 34250 | 34250 | 34300 | 34250 | 83 |
| 328 | 20240405 | 132300 | 17151031900 | 34300 | 34300 | 34300 | 34250 | 51 |
| 329 | 20240405 | 132200 | 17149283800 | 34300 | 34300 | 34350 | 34250 | 733 |
| 330 | 20240405 | 132100 | 17124144900 | 34300 | 34300 | 34350 | 34300 | 195 |
| 331 | 20240405 | 132000 | 17117456050 | 34300 | 34250 | 34450 | 34250 | 284 |
| 332 | 20240405 | 131900 | 17107713550 | 34250 | 34250 | 34300 | 34250 | 88 |
| 333 | 20240405 | 131800 | 17104699450 | 34250 | 34350 | 34350 | 34250 | 1798 |
| 334 | 20240405 | 131700 | 17043037950 | 34300 | 34450 | 34450 | 34300 | 1128 |
| 335 | 20240405 | 131600 | 17004223950 | 34500 | 34500 | 34500 | 34450 | 912 |
| 336 | 20240405 | 131500 | 16972763600 | 34500 | 34550 | 34550 | 34500 | 179 |
| 337 | 20240405 | 131400 | 16966582650 | 34550 | 34500 | 34550 | 34500 | 163 |
| 338 | 20240405 | 131300 | 16960957050 | 34500 | 34500 | 34550 | 34500 | 323 |
| 339 | 20240405 | 131200 | 16949806550 | 34500 | 34650 | 34650 | 34500 | 1186 |
| 340 | 20240405 | 131100 | 16908791350 | 34600 | 34550 | 34600 | 34550 | 964 |
| 341 | 20240405 | 131000 | 16875452600 | 34500 | 34450 | 34600 | 34450 | 1997 |
| 342 | 20240405 | 130900 | 16806454950 | 34450 | 34250 | 34500 | 34250 | 2765 |
| 343 | 20240405 | 130800 | 16711377800 | 34250 | 34250 | 34250 | 34250 | 299 |
| 344 | 20240405 | 130700 | 16701137050 | 34250 | 34200 | 34300 | 34200 | 552 |
| 345 | 20240405 | 130600 | 16682216650 | 34300 | 34200 | 34300 | 34200 | 787 |
| 346 | 20240405 | 130500 | 16655270800 | 34150 | 34150 | 34150 | 34100 | 355 |
| 347 | 20240405 | 130400 | 16643148600 | 34100 | 34150 | 34150 | 34100 | 130 |
| 348 | 20240405 | 130300 | 16638712100 | 34150 | 34200 | 34200 | 34150 | 291 |
| 349 | 20240405 | 130200 | 16628771200 | 34200 | 34150 | 34200 | 34150 | 90 |
| 350 | 20240405 | 130100 | 16625696350 | 34250 | 34250 | 34300 | 34050 | 1140 |
| 351 | 20240405 | 130000 | 16586795800 | 34300 | 34250 | 34300 | 34250 | 312 |
| 352 | 20240405 | 125900 | 16576097850 | 34250 | 34300 | 34300 | 34250 | 185 |
| 353 | 20240405 | 125800 | 16569752550 | 34300 | 34300 | 34300 | 34300 | 18 |
| 354 | 20240405 | 125700 | 16569135150 | 34300 | 34400 | 34400 | 34300 | 359 |
| 355 | 20240405 | 125600 | 16556807300 | 34350 | 34400 | 34400 | 34300 | 652 |
| 356 | 20240405 | 125500 | 16534423900 | 34400 | 34150 | 34400 | 34100 | 1433 |
| 357 | 20240405 | 125400 | 16485299850 | 34200 | 34150 | 34200 | 34100 | 424 |
| 358 | 20240405 | 125300 | 16470832550 | 34200 | 34100 | 34200 | 34100 | 44 |
| 359 | 20240405 | 125200 | 16469328750 | 34200 | 34050 | 34200 | 34050 | 249 |
| 360 | 20240405 | 125100 | 16460834500 | 34100 | 34300 | 34300 | 34000 | 4220 |
| 361 | 20240405 | 125000 | 16316282400 | 34300 | 34350 | 34400 | 34300 | 921 |
| 362 | 20240405 | 124900 | 16284629300 | 34350 | 34100 | 34350 | 34050 | 4314 |
| 363 | 20240405 | 124800 | 16136844750 | 34100 | 34150 | 34150 | 34100 | 681 |
| 364 | 20240405 | 124700 | 16113615700 | 34150 | 34100 | 34150 | 34100 | 1120 |
| 365 | 20240405 | 124600 | 16075420100 | 34150 | 34250 | 34250 | 34100 | 837 |
| 366 | 20240405 | 124500 | 16046838650 | 34250 | 34200 | 34400 | 34100 | 1231 |
| 367 | 20240405 | 124400 | 16004644000 | 34200 | 34100 | 34200 | 34100 | 203 |
| 368 | 20240405 | 124300 | 15997703750 | 34050 | 34000 | 34100 | 34000 | 159 |
| 369 | 20240405 | 124200 | 15992285500 | 34000 | 34000 | 34100 | 34000 | 77 |
| 370 | 20240405 | 124100 | 15989661100 | 34100 | 34050 | 34100 | 34000 | 99 |
| 371 | 20240405 | 124000 | 15986293050 | 34050 | 34050 | 34200 | 34050 | 1591 |
| 372 | 20240405 | 123900 | 15932083600 | 34100 | 33950 | 34100 | 33950 | 617 |
| 373 | 20240405 | 123800 | 15911065600 | 33950 | 34050 | 34050 | 33950 | 648 |
| 374 | 20240405 | 123700 | 15889031600 | 34050 | 33950 | 34050 | 33950 | 426 |
| 375 | 20240405 | 123600 | 15874545450 | 33950 | 33900 | 33950 | 33850 | 482 |
| 376 | 20240405 | 123500 | 15858204200 | 33850 | 33800 | 33850 | 33750 | 1182 |
| 377 | 20240405 | 123400 | 15818233950 | 33800 | 33950 | 33950 | 33800 | 952 |
| 378 | 20240405 | 123300 | 15786001450 | 33800 | 33700 | 33950 | 33700 | 747 |
| 379 | 20240405 | 123200 | 15760780750 | 33700 | 33950 | 33950 | 33650 | 4720 |
| 380 | 20240405 | 123100 | 15601278950 | 33950 | 33950 | 34000 | 33900 | 404 |
| 381 | 20240405 | 123000 | 15587568500 | 34000 | 34050 | 34050 | 33900 | 5846 |
| 382 | 20240405 | 122900 | 15388852900 | 34050 | 34050 | 34050 | 34000 | 228 |
| 383 | 20240405 | 122800 | 15381095700 | 34050 | 34150 | 34150 | 34050 | 2564 |
| 384 | 20240405 | 122700 | 15293718150 | 34150 | 34200 | 34200 | 34150 | 555 |
| 385 | 20240405 | 122600 | 15274764500 | 34300 | 34200 | 34300 | 34150 | 402 |
| 386 | 20240405 | 122500 | 15260991000 | 34250 | 34350 | 34550 | 34150 | 4535 |
| 387 | 20240405 | 122400 | 15105666200 | 34300 | 34350 | 34350 | 34300 | 34 |
| 388 | 20240405 | 122300 | 15104498900 | 34350 | 34300 | 34350 | 34300 | 167 |
| 389 | 20240405 | 122200 | 15098764450 | 34300 | 34200 | 34300 | 34200 | 349 |
| 390 | 20240405 | 122100 | 15086823650 | 34200 | 34200 | 34200 | 34150 | 381 |
| 391 | 20240405 | 122000 | 15073811800 | 34200 | 34350 | 34350 | 34150 | 2072 |
| 392 | 20240405 | 121900 | 15002827850 | 34350 | 34250 | 34350 | 34250 | 139 |
| 393 | 20240405 | 121800 | 14998056150 | 34300 | 34300 | 34300 | 34250 | 173 |
| 394 | 20240405 | 121700 | 14992129000 | 34300 | 34300 | 34300 | 34300 | 1054 |
| 395 | 20240405 | 121600 | 14955976800 | 34300 | 34450 | 34450 | 34300 | 294 |
| 396 | 20240405 | 121500 | 14945879550 | 34400 | 34500 | 34550 | 34400 | 1055 |
| 397 | 20240405 | 121400 | 14909514900 | 34500 | 34450 | 34500 | 34450 | 188 |
| 398 | 20240405 | 121300 | 14903032150 | 34500 | 34450 | 34500 | 34400 | 1108 |
| 399 | 20240405 | 121200 | 14864849250 | 34450 | 34400 | 34450 | 34400 | 711 |
| 400 | 20240405 | 121100 | 14840388150 | 34400 | 34350 | 34400 | 34350 | 360 |
| 401 | 20240405 | 121000 | 14828021750 | 34300 | 34300 | 34300 | 34300 | 248 |
| 402 | 20240405 | 120900 | 14819515350 | 34300 | 34300 | 34350 | 34250 | 379 |
| 403 | 20240405 | 120800 | 14806525300 | 34300 | 34350 | 34350 | 34300 | 618 |
| 404 | 20240405 | 120700 | 14785322550 | 34350 | 34300 | 34350 | 34300 | 1492 |
| 405 | 20240405 | 120600 | 14734094150 | 34300 | 34250 | 34300 | 34250 | 246 |
| 406 | 20240405 | 120500 | 14725668050 | 34250 | 34250 | 34250 | 34200 | 588 |
| 407 | 20240405 | 120400 | 14705550350 | 34250 | 34300 | 34300 | 34200 | 317 |
| 408 | 20240405 | 120300 | 14694682400 | 34350 | 34500 | 34550 | 34200 | 737 |
| 409 | 20240405 | 120200 | 14669335250 | 34500 | 34150 | 34500 | 34150 | 1590 |
| 410 | 20240405 | 120100 | 14614773500 | 34100 | 34150 | 34200 | 34100 | 225 |
| 411 | 20240405 | 120000 | 14607083200 | 34150 | 34200 | 34250 | 34100 | 1486 |
| 412 | 20240405 | 115900 | 14556309250 | 34200 | 34250 | 34250 | 34200 | 398 |
| 413 | 20240405 | 115800 | 14542697600 | 34200 | 34250 | 34250 | 34200 | 281 |
| 414 | 20240405 | 115700 | 14533081100 | 34200 | 34300 | 34300 | 34150 | 543 |
| 415 | 20240405 | 115600 | 14514503650 | 34300 | 34100 | 34300 | 34050 | 205 |
| 416 | 20240405 | 115500 | 14507514000 | 34100 | 34150 | 34150 | 33850 | 4079 |
| 417 | 20240405 | 115400 | 14369034900 | 34400 | 34100 | 34400 | 33950 | 1526 |
| 418 | 20240405 | 115300 | 14316969300 | 34100 | 34100 | 34150 | 33900 | 10169 |
| 419 | 20240405 | 115200 | 13971531100 | 34100 | 34200 | 34250 | 33900 | 9515 |
| 420 | 20240405 | 115100 | 13647582550 | 34200 | 34150 | 34250 | 34150 | 891 |
| 421 | 20240405 | 115000 | 13617119600 | 34150 | 34150 | 34200 | 34150 | 595 |
| 422 | 20240405 | 114900 | 13596793050 | 34150 | 34250 | 34250 | 34150 | 867 |
| 423 | 20240405 | 114800 | 13567152550 | 34200 | 34500 | 34500 | 34200 | 6693 |
| 424 | 20240405 | 114700 | 13337630750 | 34400 | 34650 | 34650 | 34400 | 2354 |
| 425 | 20240405 | 114600 | 13256509950 | 34650 | 34600 | 34650 | 34550 | 1038 |
| 426 | 20240405 | 114500 | 13220627450 | 34650 | 34650 | 34650 | 34600 | 857 |
| 427 | 20240405 | 114400 | 13190956200 | 34600 | 34550 | 34600 | 34500 | 804 |
| 428 | 20240405 | 114300 | 13163179950 | 34550 | 34550 | 34650 | 34550 | 523 |
| 429 | 20240405 | 114200 | 13145107200 | 34550 | 34550 | 34650 | 34500 | 563 |
| 430 | 20240405 | 114100 | 13125652100 | 34550 | 34650 | 34650 | 34500 | 1859 |
| 431 | 20240405 | 114000 | 13061393350 | 34700 | 34500 | 34700 | 34500 | 983 |
| 432 | 20240405 | 113900 | 13027392250 | 34500 | 34500 | 34550 | 34450 | 949 |
| 433 | 20240405 | 113800 | 12994663800 | 34500 | 34500 | 34600 | 34450 | 1821 |
| 434 | 20240405 | 113700 | 12931838850 | 34500 | 34500 | 34650 | 34450 | 4179 |
| 435 | 20240405 | 113600 | 12787572050 | 34500 | 34550 | 34650 | 34500 | 1981 |
| 436 | 20240405 | 113500 | 12719068200 | 34550 | 34700 | 34700 | 34550 | 1579 |
| 437 | 20240405 | 113400 | 12664409100 | 34700 | 34800 | 34850 | 34700 | 444 |
| 438 | 20240405 | 113300 | 12648959400 | 34800 | 34600 | 34800 | 34600 | 2056 |
| 439 | 20240405 | 113200 | 12577733200 | 34600 | 34600 | 34650 | 34500 | 3495 |
| 440 | 20240405 | 113100 | 12457029950 | 34600 | 34650 | 34700 | 34600 | 765 |
| 441 | 20240405 | 113000 | 12430523650 | 34650 | 34800 | 34950 | 34650 | 1862 |
| 442 | 20240405 | 112900 | 12365932100 | 34850 | 34700 | 34850 | 34650 | 2528 |
| 443 | 20240405 | 112800 | 12278200250 | 34650 | 35050 | 35100 | 34650 | 13409 |
| 444 | 20240405 | 112700 | 11810351350 | 35050 | 35050 | 35100 | 35050 | 620 |
| 445 | 20240405 | 112600 | 11788606100 | 35100 | 35100 | 35100 | 35050 | 208 |
| 446 | 20240405 | 112500 | 11781311550 | 35100 | 35050 | 35100 | 35000 | 157 |
| 447 | 20240405 | 112400 | 11775804400 | 35050 | 35050 | 35050 | 35000 | 955 |
| 448 | 20240405 | 112300 | 11742379050 | 35050 | 35100 | 35100 | 35050 | 523 |
| 449 | 20240405 | 112200 | 11724042050 | 35000 | 35000 | 35100 | 35000 | 1177 |
| 450 | 20240405 | 112100 | 11682800850 | 35000 | 35050 | 35100 | 35000 | 1531 |
| 451 | 20240405 | 112000 | 11629196300 | 35100 | 35200 | 35200 | 35000 | 8171 |
| 452 | 20240405 | 111900 | 11342827500 | 35200 | 35200 | 35300 | 35150 | 293 |
| 453 | 20240405 | 111800 | 11332514900 | 35200 | 35200 | 35200 | 35150 | 242 |
| 454 | 20240405 | 111700 | 11324005800 | 35200 | 35250 | 35250 | 35150 | 66 |
| 455 | 20240405 | 111600 | 11321684050 | 35200 | 35250 | 35300 | 35200 | 99 |
| 456 | 20240405 | 111500 | 11318196900 | 35250 | 35150 | 35250 | 35150 | 94 |
| 457 | 20240405 | 111400 | 11314892700 | 35100 | 35150 | 35150 | 35100 | 1437 |
| 458 | 20240405 | 111300 | 11264425350 | 35150 | 35200 | 35200 | 35100 | 1442 |
| 459 | 20240405 | 111200 | 11213788250 | 35100 | 35400 | 35450 | 35100 | 3413 |
| 460 | 20240405 | 111100 | 11093651100 | 35400 | 35450 | 35450 | 35400 | 69 |
| 461 | 20240405 | 111000 | 11091207550 | 35250 | 35450 | 35500 | 35200 | 5906 |
| 462 | 20240405 | 110900 | 10883200350 | 35300 | 35300 | 35300 | 35250 | 321 |
| 463 | 20240405 | 110800 | 10871870050 | 35300 | 35150 | 35300 | 35150 | 70 |
| 464 | 20240405 | 110700 | 10869407900 | 35150 | 35300 | 35300 | 35100 | 344 |
| 465 | 20240405 | 110600 | 10857319350 | 35100 | 35300 | 35300 | 35100 | 2537 |
| 466 | 20240405 | 110500 | 10768118500 | 35200 | 35250 | 35300 | 35200 | 675 |
| 467 | 20240405 | 110400 | 10744354950 | 35250 | 35200 | 35250 | 35200 | 776 |
| 468 | 20240405 | 110300 | 10717036500 | 35200 | 35350 | 35350 | 35200 | 3263 |
| 469 | 20240405 | 110200 | 10601936950 | 35400 | 35300 | 35400 | 35300 | 917 |
| 470 | 20240405 | 110100 | 10569565850 | 35300 | 35300 | 35450 | 35300 | 2556 |
| 471 | 20240405 | 110000 | 10479281200 | 35350 | 35300 | 35350 | 35300 | 1742 |
| 472 | 20240405 | 105900 | 10417783400 | 35300 | 35300 | 35350 | 35300 | 402 |
| 473 | 20240405 | 105800 | 10403585650 | 35300 | 35350 | 35350 | 35300 | 258 |
| 474 | 20240405 | 105700 | 10394465550 | 35300 | 35350 | 35350 | 35300 | 999 |
| 475 | 20240405 | 105600 | 10359197450 | 35300 | 35350 | 35400 | 35300 | 450 |
| 476 | 20240405 | 105500 | 10343283200 | 35350 | 35350 | 35350 | 35300 | 205 |
| 477 | 20240405 | 105400 | 10336044150 | 35350 | 35400 | 35400 | 35350 | 323 |
| 478 | 20240405 | 105300 | 10324613750 | 35400 | 35400 | 35400 | 35350 | 45 |
| 479 | 20240405 | 105200 | 10323022250 | 35400 | 35300 | 35400 | 35250 | 1306 |
| 480 | 20240405 | 105100 | 10276878250 | 35300 | 35300 | 35300 | 35300 | 273 |
| 481 | 20240405 | 105000 | 10267241350 | 35300 | 35500 | 35500 | 35300 | 868 |
| 482 | 20240405 | 104900 | 10236562750 | 35500 | 35350 | 35500 | 35300 | 486 |
| 483 | 20240405 | 104800 | 10219355350 | 35450 | 35300 | 35450 | 35300 | 704 |
| 484 | 20240405 | 104700 | 10194502250 | 35300 | 35450 | 35450 | 35250 | 77 |
| 485 | 20240405 | 104600 | 10191778950 | 35400 | 35350 | 35450 | 35250 | 1579 |
| 486 | 20240405 | 104500 | 10135995250 | 35350 | 35400 | 35450 | 35350 | 190 |
| 487 | 20240405 | 104400 | 10129270500 | 35400 | 35400 | 35400 | 35300 | 1795 |
| 488 | 20240405 | 104300 | 10065764450 | 35400 | 35450 | 35450 | 35350 | 1162 |
| 489 | 20240405 | 104200 | 10024644950 | 35450 | 35450 | 35500 | 35450 | 509 |
| 490 | 20240405 | 104100 | 10006600750 | 35600 | 35450 | 35650 | 35450 | 1451 |
| 491 | 20240405 | 104000 | 9955109500 | 35500 | 35650 | 35650 | 35500 | 4503 |
| 492 | 20240405 | 103900 | 9794990100 | 35650 | 35600 | 35650 | 35600 | 282 |
| 493 | 20240405 | 103800 | 9784938250 | 35550 | 35550 | 35600 | 35550 | 324 |
| 494 | 20240405 | 103700 | 9773420000 | 35550 | 35750 | 35750 | 35550 | 2280 |
| 495 | 20240405 | 103600 | 9692189300 | 35750 | 35700 | 35750 | 35700 | 165 |
| 496 | 20240405 | 103500 | 9686293400 | 35700 | 35800 | 35850 | 35700 | 2114 |
| 497 | 20240405 | 103400 | 9610754750 | 35800 | 36050 | 36050 | 35800 | 816 |
| 498 | 20240405 | 103300 | 9581458050 | 36050 | 36050 | 36050 | 35950 | 889 |
| 499 | 20240405 | 103200 | 9549426500 | 36100 | 36100 | 36100 | 36050 | 364 |
| 500 | 20240405 | 103100 | 9536300900 | 36050 | 36300 | 36300 | 36050 | 1061 |
| 501 | 20240405 | 103000 | 9497833900 | 36350 | 36500 | 36500 | 36350 | 594 |
| 502 | 20240405 | 102900 | 9476196750 | 36500 | 36500 | 36500 | 36500 | 244 |
| 503 | 20240405 | 102800 | 9467290750 | 36500 | 36500 | 36600 | 36450 | 1455 |
| 504 | 20240405 | 102700 | 9414160700 | 36500 | 36450 | 36500 | 36350 | 1345 |
| 505 | 20240405 | 102600 | 9365236250 | 36450 | 36400 | 36550 | 36350 | 1091 |
| 506 | 20240405 | 102500 | 9325443700 | 36400 | 36350 | 36400 | 36350 | 92 |
| 507 | 20240405 | 102400 | 9322095300 | 36350 | 36350 | 36350 | 36300 | 207 |
| 508 | 20240405 | 102300 | 9314576500 | 36400 | 36400 | 36400 | 36350 | 306 |
| 509 | 20240405 | 102200 | 9303449900 | 36350 | 36300 | 36400 | 36300 | 182 |
| 510 | 20240405 | 102100 | 9296838450 | 36300 | 36400 | 36400 | 36300 | 582 |
| 511 | 20240405 | 102000 | 9275682050 | 36350 | 36400 | 36400 | 36300 | 634 |
| 512 | 20240405 | 101900 | 9252641500 | 36400 | 36150 | 36400 | 36150 | 449 |
| 513 | 20240405 | 101800 | 9236340500 | 36150 | 36100 | 36250 | 36050 | 1043 |
| 514 | 20240405 | 101700 | 9198631000 | 36100 | 36100 | 36150 | 36050 | 138 |
| 515 | 20240405 | 101600 | 9193651600 | 36100 | 36200 | 36200 | 36100 | 187 |
| 516 | 20240405 | 101500 | 9186883300 | 36250 | 36200 | 36250 | 36000 | 2272 |
| 517 | 20240405 | 101400 | 9104711650 | 36200 | 36150 | 36200 | 36050 | 380 |
| 518 | 20240405 | 101300 | 9090973700 | 36150 | 35900 | 36150 | 35850 | 280 |
| 519 | 20240405 | 101200 | 9080893000 | 35900 | 35850 | 35900 | 35750 | 201 |
| 520 | 20240405 | 101100 | 9073695600 | 35850 | 35700 | 35850 | 35700 | 2289 |
| 521 | 20240405 | 101000 | 8991785350 | 35700 | 35700 | 35800 | 35700 | 481 |
| 522 | 20240405 | 100900 | 8974611150 | 35700 | 35750 | 35800 | 35700 | 531 |
| 523 | 20240405 | 100800 | 8955639350 | 35750 | 35800 | 35850 | 35750 | 1702 |
| 524 | 20240405 | 100700 | 8894770600 | 35800 | 35900 | 35900 | 35800 | 1667 |
| 525 | 20240405 | 100600 | 8835019750 | 35900 | 36050 | 36050 | 35900 | 871 |
| 526 | 20240405 | 100500 | 8803716750 | 36050 | 35950 | 36050 | 35950 | 266 |
| 527 | 20240405 | 100400 | 8794147250 | 35950 | 36000 | 36000 | 35950 | 317 |
| 528 | 20240405 | 100300 | 8782744700 | 36000 | 36000 | 36000 | 35950 | 1332 |
| 529 | 20240405 | 100200 | 8734793300 | 35950 | 36000 | 36050 | 35950 | 1724 |
| 530 | 20240405 | 100100 | 8672727350 | 36000 | 36050 | 36200 | 36000 | 284 |
| 531 | 20240405 | 100000 | 8662497050 | 36000 | 36100 | 36150 | 36000 | 1187 |
| 532 | 20240405 | 095900 | 8619682900 | 36100 | 36000 | 36100 | 36000 | 687 |
| 533 | 20240405 | 095800 | 8594904950 | 36050 | 36200 | 36200 | 36050 | 690 |
| 534 | 20240405 | 095700 | 8570024800 | 36100 | 36150 | 36200 | 36050 | 327 |
| 535 | 20240405 | 095600 | 8558204950 | 36050 | 36050 | 36100 | 36000 | 426 |
| 536 | 20240405 | 095500 | 8542854450 | 36050 | 36100 | 36100 | 36050 | 230 |
| 537 | 20240405 | 095400 | 8534562350 | 36100 | 36200 | 36250 | 36100 | 411 |
| 538 | 20240405 | 095300 | 8519693350 | 36200 | 36100 | 36250 | 36050 | 865 |
| 539 | 20240405 | 095200 | 8488452200 | 36100 | 36100 | 36100 | 36000 | 1499 |
| 540 | 20240405 | 095100 | 8434354300 | 36200 | 36350 | 36350 | 36100 | 1273 |
| 541 | 20240405 | 095000 | 8388243100 | 36350 | 36350 | 36350 | 36250 | 323 |
| 542 | 20240405 | 094900 | 8376507200 | 36350 | 36400 | 36450 | 36300 | 1130 |
| 543 | 20240405 | 094800 | 8335419600 | 36450 | 36450 | 36600 | 36450 | 299 |
| 544 | 20240405 | 094700 | 8324506450 | 36400 | 36600 | 36700 | 36400 | 1019 |
| 545 | 20240405 | 094600 | 8287316450 | 36700 | 36700 | 36800 | 36500 | 1485 |
| 546 | 20240405 | 094500 | 8232808250 | 36700 | 36350 | 36700 | 36300 | 2172 |
| 547 | 20240405 | 094400 | 8153357000 | 36300 | 36200 | 36350 | 36200 | 2038 |
| 548 | 20240405 | 094300 | 8079408750 | 36200 | 36400 | 36400 | 36150 | 1033 |
| 549 | 20240405 | 094200 | 8042000450 | 36200 | 36250 | 36400 | 36100 | 727 |
| 550 | 20240405 | 094100 | 8015685900 | 36250 | 36400 | 36500 | 36250 | 1239 |
| 551 | 20240405 | 094000 | 7970578400 | 36400 | 36150 | 36400 | 36150 | 2536 |
| 552 | 20240405 | 093900 | 7878297550 | 36050 | 35900 | 36150 | 35850 | 1309 |
| 553 | 20240405 | 093800 | 7831158150 | 35900 | 35850 | 35900 | 35850 | 986 |
| 554 | 20240405 | 093700 | 7795769050 | 35900 | 36050 | 36050 | 35850 | 3889 |
| 555 | 20240405 | 093600 | 7655847300 | 36050 | 36150 | 36150 | 36050 | 906 |
| 556 | 20240405 | 093500 | 7623123050 | 36150 | 36250 | 36250 | 36150 | 1245 |
| 557 | 20240405 | 093400 | 7578088500 | 36300 | 36300 | 36350 | 36300 | 676 |
| 558 | 20240405 | 093300 | 7553547200 | 36350 | 36400 | 36400 | 36300 | 377 |
| 559 | 20240405 | 093200 | 7539836550 | 36300 | 36450 | 36550 | 36250 | 3628 |
| 560 | 20240405 | 093100 | 7407647600 | 36450 | 36250 | 36550 | 36250 | 3008 |
| 561 | 20240405 | 093000 | 7298055600 | 36250 | 36050 | 36300 | 36000 | 1665 |
| 562 | 20240405 | 092900 | 7237850100 | 36000 | 36100 | 36100 | 36000 | 901 |
| 563 | 20240405 | 092800 | 7205386900 | 36100 | 36050 | 36100 | 36000 | 1067 |
| 564 | 20240405 | 092700 | 7166935950 | 36000 | 35900 | 36150 | 35800 | 2685 |
| 565 | 20240405 | 092600 | 7070183650 | 35900 | 35800 | 36050 | 35750 | 5000 |
| 566 | 20240405 | 092500 | 6890707650 | 35800 | 35550 | 35800 | 35500 | 3844 |
| 567 | 20240405 | 092400 | 6753468700 | 35550 | 35300 | 35550 | 35250 | 4737 |
| 568 | 20240405 | 092300 | 6585734350 | 35250 | 35400 | 35400 | 35200 | 2043 |
| 569 | 20240405 | 092200 | 6513689250 | 35300 | 35200 | 35400 | 35150 | 2143 |
| 570 | 20240405 | 092100 | 6438062650 | 35200 | 35150 | 35200 | 35100 | 3032 |
| 571 | 20240405 | 092000 | 6331554300 | 35150 | 35400 | 35450 | 35150 | 2893 |
| 572 | 20240405 | 091900 | 6229440150 | 35400 | 35150 | 35400 | 35050 | 7140 |
| 573 | 20240405 | 091800 | 5978180550 | 35150 | 35200 | 35300 | 35100 | 7136 |
| 574 | 20240405 | 091700 | 5727046900 | 35150 | 35500 | 35550 | 35100 | 15644 |
| 575 | 20240405 | 091600 | 5174382100 | 35550 | 35500 | 35600 | 35500 | 3543 |
| 576 | 20240405 | 091500 | 5048468650 | 35500 | 35650 | 35750 | 35500 | 8553 |
| 577 | 20240405 | 091400 | 4743823700 | 35650 | 35800 | 35950 | 35600 | 7167 |
| 578 | 20240405 | 091300 | 4487792400 | 35950 | 36200 | 36200 | 35750 | 13700 |
| 579 | 20240405 | 091200 | 3994797100 | 36200 | 36700 | 36700 | 36200 | 3789 |
| 580 | 20240405 | 091100 | 3856992400 | 36550 | 36300 | 36700 | 36300 | 3725 |
| 581 | 20240405 | 091000 | 3720711950 | 36300 | 36900 | 36900 | 36050 | 12102 |
| 582 | 20240405 | 090900 | 3279873300 | 36900 | 37200 | 37200 | 36900 | 4223 |
| 583 | 20240405 | 090800 | 3123420000 | 37200 | 37250 | 37300 | 37100 | 3559 |
| 584 | 20240405 | 090700 | 2991126300 | 37300 | 37250 | 37450 | 37050 | 6388 |
| 585 | 20240405 | 090600 | 2752675700 | 37100 | 37500 | 37650 | 37050 | 8087 |
| 586 | 20240405 | 090500 | 2450185300 | 37550 | 37000 | 37550 | 37000 | 9298 |
| 587 | 20240405 | 090400 | 2103975100 | 37100 | 37150 | 37200 | 37050 | 7200 |
| 588 | 20240405 | 090300 | 1836613050 | 37100 | 37150 | 37200 | 36850 | 12166 |
| 589 | 20240405 | 090200 | 1386076250 | 37150 | 36650 | 37150 | 36500 | 12242 |
| 590 | 20240405 | 090100 | 934033250 | 36650 | 36650 | 36650 | 36150 | 5231 |
| 591 | 20240405 | 090000 | 743606200 | 36650 | 36350 | 36750 | 36050 | 17798 |