33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240416 | 192600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 3 | 20240416 | 192500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20240416 | 192400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20240416 | 192300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20240416 | 192200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20240416 | 192100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20240416 | 192000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20240416 | 191900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20240416 | 191800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20240416 | 191700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20240416 | 191600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20240416 | 191500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20240416 | 191400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20240416 | 191300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20240416 | 191200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20240416 | 191100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20240416 | 191000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20240416 | 190900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20240416 | 190800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20240416 | 190700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20240416 | 190600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20240416 | 190500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20240416 | 190400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20240416 | 190300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20240416 | 190200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20240416 | 190100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20240416 | 190000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20240416 | 185900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20240416 | 185800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20240416 | 185700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20240416 | 185600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 33 | 20240416 | 185500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20240416 | 185400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20240416 | 185300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20240416 | 185200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20240416 | 185100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20240416 | 185000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20240416 | 184900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20240416 | 184800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20240416 | 184700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20240416 | 184600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20240416 | 184500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20240416 | 184400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20240416 | 184300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20240416 | 184200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20240416 | 184100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20240416 | 184000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20240416 | 183900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20240416 | 183800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20240416 | 183700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20240416 | 183600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20240416 | 183500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20240416 | 183400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20240416 | 183300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20240416 | 183200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20240416 | 183100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20240416 | 183000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20240416 | 182900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20240416 | 182800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20240416 | 182700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20240416 | 182600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 63 | 20240416 | 182500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20240416 | 182400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20240416 | 182300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20240416 | 182200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20240416 | 182100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20240416 | 182000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20240416 | 181900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20240416 | 181800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20240416 | 181700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20240416 | 181600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20240416 | 181500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20240416 | 181400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20240416 | 181300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20240416 | 181200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20240416 | 181100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20240416 | 181000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20240416 | 180900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20240416 | 180800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20240416 | 180700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20240416 | 180600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20240416 | 180500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20240416 | 180400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20240416 | 180300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20240416 | 180200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20240416 | 180100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20240416 | 180000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20240416 | 175900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20240416 | 175800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20240416 | 175700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20240416 | 175600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 93 | 20240416 | 175500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20240416 | 175400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20240416 | 175300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20240416 | 175200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20240416 | 175100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20240416 | 175000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20240416 | 174900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20240416 | 174800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20240416 | 174700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20240416 | 174600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20240416 | 174500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20240416 | 174400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20240416 | 174300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20240416 | 174200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20240416 | 174100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20240416 | 174000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20240416 | 173900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20240416 | 173800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20240416 | 173700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20240416 | 173600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20240416 | 173500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20240416 | 173400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20240416 | 173300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20240416 | 173200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20240416 | 173100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20240416 | 173000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20240416 | 172900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20240416 | 172800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20240416 | 172700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20240416 | 172600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 123 | 20240416 | 172500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20240416 | 172400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20240416 | 172300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20240416 | 172200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20240416 | 172100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20240416 | 172000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20240416 | 171900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20240416 | 171800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20240416 | 171700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20240416 | 171600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20240416 | 171500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20240416 | 171400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20240416 | 171300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20240416 | 171200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20240416 | 171100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20240416 | 171000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20240416 | 170900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20240416 | 170800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20240416 | 170700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20240416 | 170600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20240416 | 170500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20240416 | 170400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20240416 | 170300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20240416 | 170200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20240416 | 170100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20240416 | 170000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20240416 | 165900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20240416 | 165800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20240416 | 165700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20240416 | 165600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 153 | 20240416 | 165500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20240416 | 165400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20240416 | 165300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20240416 | 165200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20240416 | 165100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20240416 | 165000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20240416 | 164900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20240416 | 164800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20240416 | 164700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20240416 | 164600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20240416 | 164500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20240416 | 164400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20240416 | 164300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20240416 | 164200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20240416 | 164100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20240416 | 164000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20240416 | 163900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20240416 | 163800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20240416 | 163700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20240416 | 163600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20240416 | 163500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20240416 | 163400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20240416 | 163300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20240416 | 163200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20240416 | 163100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20240416 | 163000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20240416 | 162900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20240416 | 162800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20240416 | 162700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20240416 | 162600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 183 | 20240416 | 162500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20240416 | 162400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 185 | 20240416 | 162300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 186 | 20240416 | 162200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 187 | 20240416 | 162100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 188 | 20240416 | 162000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 189 | 20240416 | 161900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 190 | 20240416 | 161800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 191 | 20240416 | 161700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 192 | 20240416 | 161600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 193 | 20240416 | 161500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 194 | 20240416 | 161400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 195 | 20240416 | 161300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 196 | 20240416 | 161200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 197 | 20240416 | 161100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 198 | 20240416 | 161000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 199 | 20240416 | 160900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 200 | 20240416 | 160800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 201 | 20240416 | 160700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 202 | 20240416 | 160600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 203 | 20240416 | 160500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 204 | 20240416 | 160400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 205 | 20240416 | 160300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 206 | 20240416 | 160200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 207 | 20240416 | 160100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 208 | 20240416 | 160000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 209 | 20240416 | 155900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 210 | 20240416 | 155800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 211 | 20240416 | 155700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 212 | 20240416 | 155600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 213 | 20240416 | 155500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 214 | 20240416 | 155400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 215 | 20240416 | 155300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 216 | 20240416 | 155200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 217 | 20240416 | 155100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 218 | 20240416 | 155000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 219 | 20240416 | 154900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 220 | 20240416 | 154800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 221 | 20240416 | 154700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 222 | 20240416 | 154600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 223 | 20240416 | 154500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 224 | 20240416 | 154400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 225 | 20240416 | 154300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 226 | 20240416 | 154200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 227 | 20240416 | 154100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 228 | 20240416 | 154000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 229 | 20240416 | 153900 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 230 | 20240416 | 153800 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 231 | 20240416 | 153700 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 232 | 20240416 | 153600 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 233 | 20240416 | 153500 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 234 | 20240416 | 153400 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 235 | 20240416 | 153300 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 236 | 20240416 | 153200 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 237 | 20240416 | 153100 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 0 |
| 238 | 20240416 | 153000 | 5637276700 | 29700 | 29700 | 29700 | 29700 | 1750 |
| 239 | 20240416 | 152900 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20240416 | 152800 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20240416 | 152700 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20240416 | 152600 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 243 | 20240416 | 152500 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20240416 | 152400 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20240416 | 152300 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20240416 | 152200 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20240416 | 152100 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20240416 | 152000 | 5585301700 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20240416 | 151900 | 5585301700 | 29900 | 29800 | 29900 | 29750 | 26 |
| 250 | 20240416 | 151800 | 5584526900 | 29800 | 29800 | 29800 | 29750 | 987 |
| 251 | 20240416 | 151700 | 5555141450 | 29800 | 29850 | 29900 | 29800 | 106 |
| 252 | 20240416 | 151600 | 5551977450 | 29750 | 29800 | 29800 | 29700 | 163 |
| 253 | 20240416 | 151500 | 5547129850 | 29750 | 29800 | 29800 | 29750 | 82 |
| 254 | 20240416 | 151400 | 5544690300 | 29750 | 29800 | 29850 | 29750 | 307 |
| 255 | 20240416 | 151300 | 5535546800 | 29750 | 29800 | 29800 | 29750 | 355 |
| 256 | 20240416 | 151200 | 5524974950 | 29750 | 29800 | 29800 | 29750 | 287 |
| 257 | 20240416 | 151100 | 5516428150 | 29800 | 29750 | 29850 | 29700 | 490 |
| 258 | 20240416 | 151000 | 5501860700 | 29750 | 29700 | 29750 | 29700 | 294 |
| 259 | 20240416 | 150900 | 5493124000 | 29700 | 29750 | 29750 | 29700 | 235 |
| 260 | 20240416 | 150800 | 5486144400 | 29700 | 29700 | 29750 | 29700 | 309 |
| 261 | 20240416 | 150700 | 5476963250 | 29700 | 29700 | 29750 | 29700 | 605 |
| 262 | 20240416 | 150600 | 5458987750 | 29700 | 29750 | 29800 | 29700 | 662 |
| 263 | 20240416 | 150500 | 5439291350 | 29750 | 29800 | 29800 | 29750 | 104 |
| 264 | 20240416 | 150400 | 5436196700 | 29850 | 29750 | 29850 | 29750 | 445 |
| 265 | 20240416 | 150300 | 5422936900 | 29750 | 29750 | 29800 | 29700 | 1202 |
| 266 | 20240416 | 150200 | 5387179150 | 29750 | 29800 | 29800 | 29750 | 135 |
| 267 | 20240416 | 150100 | 5383161950 | 29800 | 29800 | 29800 | 29800 | 232 |
| 268 | 20240416 | 150000 | 5376248350 | 29850 | 29800 | 29850 | 29750 | 294 |
| 269 | 20240416 | 145900 | 5367484700 | 29850 | 29800 | 29850 | 29800 | 593 |
| 270 | 20240416 | 145800 | 5349804700 | 29750 | 29800 | 29800 | 29750 | 408 |
| 271 | 20240416 | 145700 | 5337656350 | 29800 | 29800 | 29850 | 29800 | 700 |
| 272 | 20240416 | 145600 | 5316791750 | 29800 | 29800 | 29850 | 29800 | 381 |
| 273 | 20240416 | 145500 | 5305437350 | 29800 | 29850 | 29850 | 29800 | 139 |
| 274 | 20240416 | 145400 | 5301294900 | 29850 | 29850 | 29850 | 29800 | 189 |
| 275 | 20240416 | 145300 | 5295657300 | 29850 | 29800 | 29850 | 29800 | 715 |
| 276 | 20240416 | 145200 | 5274329700 | 29800 | 29800 | 29800 | 29800 | 221 |
| 277 | 20240416 | 145100 | 5267743900 | 29850 | 29850 | 29850 | 29800 | 315 |
| 278 | 20240416 | 145000 | 5258345450 | 29850 | 29800 | 29950 | 29800 | 685 |
| 279 | 20240416 | 144900 | 5237902300 | 29850 | 29800 | 29850 | 29800 | 422 |
| 280 | 20240416 | 144800 | 5225326600 | 29800 | 29850 | 29850 | 29800 | 141 |
| 281 | 20240416 | 144700 | 5221124100 | 29800 | 29850 | 29900 | 29800 | 246 |
| 282 | 20240416 | 144600 | 5213787450 | 29800 | 29750 | 29900 | 29750 | 718 |
| 283 | 20240416 | 144500 | 5192370450 | 29750 | 29800 | 29950 | 29750 | 357 |
| 284 | 20240416 | 144400 | 5181730650 | 29800 | 29850 | 29850 | 29750 | 1100 |
| 285 | 20240416 | 144300 | 5148951500 | 29850 | 29900 | 29900 | 29850 | 83 |
| 286 | 20240416 | 144200 | 5146473800 | 29900 | 29900 | 29950 | 29900 | 600 |
| 287 | 20240416 | 144100 | 5128527200 | 29900 | 30000 | 30100 | 29850 | 10712 |
| 288 | 20240416 | 144000 | 4808325250 | 30000 | 30000 | 30000 | 30000 | 12 |
| 289 | 20240416 | 143900 | 4807965250 | 30000 | 30150 | 30150 | 30000 | 26 |
| 290 | 20240416 | 143800 | 4807183450 | 30000 | 30000 | 30150 | 30000 | 644 |
| 291 | 20240416 | 143700 | 4787849950 | 30000 | 30000 | 30000 | 30000 | 15 |
| 292 | 20240416 | 143600 | 4787399950 | 30000 | 30000 | 30150 | 30000 | 61 |
| 293 | 20240416 | 143500 | 4785568150 | 30000 | 30000 | 30000 | 30000 | 1 |
| 294 | 20240416 | 143400 | 4785538150 | 30000 | 30000 | 30150 | 30000 | 116 |
| 295 | 20240416 | 143300 | 4782044650 | 30000 | 30050 | 30200 | 30000 | 261 |
| 296 | 20240416 | 143200 | 4774200400 | 30050 | 30050 | 30050 | 30050 | 0 |
| 297 | 20240416 | 143100 | 4774200400 | 30050 | 30200 | 30200 | 30050 | 191 |
| 298 | 20240416 | 143000 | 4768447500 | 30200 | 30050 | 30200 | 30050 | 23 |
| 299 | 20240416 | 142900 | 4767754700 | 30200 | 30050 | 30200 | 30050 | 4 |
| 300 | 20240416 | 142800 | 4767634350 | 30000 | 30050 | 30200 | 30000 | 1431 |
| 301 | 20240416 | 142700 | 4724459100 | 30050 | 30050 | 30050 | 30050 | 63 |
| 302 | 20240416 | 142600 | 4722565950 | 30050 | 30050 | 30050 | 30050 | 3 |
| 303 | 20240416 | 142500 | 4722475800 | 30150 | 30050 | 30150 | 30000 | 216 |
| 304 | 20240416 | 142400 | 4715971200 | 30050 | 30050 | 30050 | 30050 | 18 |
| 305 | 20240416 | 142300 | 4715430300 | 30050 | 30050 | 30050 | 30050 | 1 |
| 306 | 20240416 | 142200 | 4715400250 | 30050 | 30150 | 30150 | 30050 | 141 |
| 307 | 20240416 | 142100 | 4711154300 | 30050 | 30100 | 30150 | 30050 | 106 |
| 308 | 20240416 | 142000 | 4707963200 | 30050 | 30150 | 30150 | 30050 | 23 |
| 309 | 20240416 | 141900 | 4707271150 | 30150 | 30000 | 30150 | 30000 | 14 |
| 310 | 20240416 | 141800 | 4706849350 | 30150 | 30150 | 30150 | 30150 | 218 |
| 311 | 20240416 | 141700 | 4700276650 | 30100 | 30000 | 30150 | 30000 | 2639 |
| 312 | 20240416 | 141600 | 4620838100 | 30100 | 30100 | 30100 | 30100 | 12 |
| 313 | 20240416 | 141500 | 4620476900 | 30000 | 30100 | 30100 | 30000 | 145 |
| 314 | 20240416 | 141400 | 4616112750 | 30050 | 30050 | 30050 | 30050 | 77 |
| 315 | 20240416 | 141300 | 4613798900 | 30050 | 30150 | 30150 | 30050 | 16 |
| 316 | 20240416 | 141200 | 4613316900 | 30000 | 30150 | 30150 | 30000 | 100 |
| 317 | 20240416 | 141100 | 4610302200 | 30150 | 30150 | 30150 | 30050 | 251 |
| 318 | 20240416 | 141000 | 4602734850 | 30150 | 30150 | 30150 | 30000 | 25 |
| 319 | 20240416 | 140900 | 4601982900 | 30000 | 30150 | 30150 | 30000 | 95 |
| 320 | 20240416 | 140800 | 4599119250 | 30150 | 30150 | 30150 | 30000 | 207 |
| 321 | 20240416 | 140700 | 4592886950 | 30050 | 30050 | 30150 | 30050 | 362 |
| 322 | 20240416 | 140600 | 4582006800 | 30050 | 30050 | 30100 | 30050 | 33 |
| 323 | 20240416 | 140500 | 4581014900 | 30050 | 30050 | 30050 | 30050 | 82 |
| 324 | 20240416 | 140400 | 4578550800 | 30050 | 30050 | 30100 | 30000 | 431 |
| 325 | 20240416 | 140300 | 4565591450 | 30050 | 30050 | 30050 | 30050 | 404 |
| 326 | 20240416 | 140200 | 4553451250 | 30050 | 30050 | 30050 | 30050 | 462 |
| 327 | 20240416 | 140100 | 4539568150 | 30050 | 30000 | 30050 | 30000 | 257 |
| 328 | 20240416 | 140000 | 4531846450 | 30000 | 30000 | 30050 | 29950 | 199 |
| 329 | 20240416 | 135900 | 4525882750 | 30000 | 30000 | 30050 | 30000 | 99 |
| 330 | 20240416 | 135800 | 4522908250 | 30050 | 30050 | 30050 | 29950 | 70 |
| 331 | 20240416 | 135700 | 4520805650 | 29950 | 29950 | 30000 | 29950 | 376 |
| 332 | 20240416 | 135600 | 4509529300 | 29950 | 30000 | 30000 | 29950 | 100 |
| 333 | 20240416 | 135500 | 4506529650 | 30000 | 30000 | 30000 | 30000 | 12 |
| 334 | 20240416 | 135400 | 4506169650 | 30000 | 29950 | 30000 | 29950 | 81 |
| 335 | 20240416 | 135300 | 4503741150 | 30000 | 29950 | 30000 | 29950 | 48 |
| 336 | 20240416 | 135200 | 4502303300 | 30000 | 30000 | 30000 | 29950 | 131 |
| 337 | 20240416 | 135100 | 4498373650 | 30000 | 30000 | 30000 | 30000 | 116 |
| 338 | 20240416 | 135000 | 4494893650 | 29950 | 30050 | 30050 | 29950 | 32 |
| 339 | 20240416 | 134900 | 4493933750 | 30050 | 30000 | 30050 | 29950 | 1299 |
| 340 | 20240416 | 134800 | 4454959400 | 30150 | 30150 | 30150 | 30150 | 2 |
| 341 | 20240416 | 134700 | 4454899100 | 30050 | 30050 | 30150 | 30000 | 428 |
| 342 | 20240416 | 134600 | 4442031700 | 30050 | 30050 | 30150 | 30050 | 221 |
| 343 | 20240416 | 134500 | 4435380800 | 30050 | 30150 | 30150 | 30050 | 167 |
| 344 | 20240416 | 134400 | 4430362150 | 30100 | 30150 | 30150 | 30100 | 361 |
| 345 | 20240416 | 134300 | 4419478050 | 30050 | 30150 | 30150 | 30050 | 617 |
| 346 | 20240416 | 134200 | 4400907500 | 30150 | 30150 | 30150 | 30150 | 5 |
| 347 | 20240416 | 134100 | 4400756750 | 30150 | 30100 | 30150 | 30100 | 62 |
| 348 | 20240416 | 134000 | 4398887500 | 30150 | 30100 | 30150 | 30100 | 299 |
| 349 | 20240416 | 133900 | 4389887550 | 30150 | 30150 | 30150 | 30100 | 188 |
| 350 | 20240416 | 133800 | 4384221850 | 30200 | 30150 | 30200 | 30150 | 119 |
| 351 | 20240416 | 133700 | 4380628200 | 30100 | 30150 | 30250 | 30100 | 344 |
| 352 | 20240416 | 133600 | 4370247900 | 30200 | 30200 | 30200 | 30200 | 276 |
| 353 | 20240416 | 133500 | 4361912700 | 30200 | 30200 | 30200 | 30200 | 22 |
| 354 | 20240416 | 133400 | 4361248300 | 30100 | 30150 | 30200 | 30100 | 192 |
| 355 | 20240416 | 133300 | 4355457150 | 30150 | 30150 | 30150 | 30150 | 135 |
| 356 | 20240416 | 133200 | 4351386900 | 30150 | 30150 | 30150 | 30150 | 15 |
| 357 | 20240416 | 133100 | 4350934650 | 30150 | 30150 | 30150 | 30150 | 40 |
| 358 | 20240416 | 133000 | 4349728650 | 30200 | 30150 | 30200 | 30100 | 260 |
| 359 | 20240416 | 132900 | 4341885050 | 30150 | 30150 | 30150 | 30150 | 15 |
| 360 | 20240416 | 132800 | 4341432800 | 30150 | 30100 | 30150 | 30100 | 5 |
| 361 | 20240416 | 132700 | 4341282150 | 30100 | 30100 | 30150 | 30100 | 62 |
| 362 | 20240416 | 132600 | 4339413500 | 30200 | 30200 | 30200 | 30150 | 96 |
| 363 | 20240416 | 132500 | 4336518300 | 30100 | 30100 | 30100 | 30100 | 0 |
| 364 | 20240416 | 132400 | 4336518300 | 30100 | 30150 | 30150 | 30100 | 7 |
| 365 | 20240416 | 132300 | 4336307350 | 30150 | 30200 | 30200 | 30050 | 230 |
| 366 | 20240416 | 132200 | 4329365300 | 30200 | 30050 | 30200 | 30050 | 179 |
| 367 | 20240416 | 132100 | 4323963250 | 30050 | 30150 | 30150 | 30050 | 26 |
| 368 | 20240416 | 132000 | 4323179550 | 30050 | 30150 | 30150 | 30050 | 170 |
| 369 | 20240416 | 131900 | 4318056900 | 30100 | 30100 | 30100 | 30100 | 77 |
| 370 | 20240416 | 131800 | 4315739200 | 30050 | 30150 | 30150 | 30050 | 46 |
| 371 | 20240416 | 131700 | 4314355650 | 30150 | 30050 | 30150 | 30050 | 151 |
| 372 | 20240416 | 131600 | 4309804200 | 30100 | 30100 | 30100 | 30100 | 79 |
| 373 | 20240416 | 131500 | 4307426300 | 30150 | 30150 | 30150 | 30050 | 78 |
| 374 | 20240416 | 131400 | 4305080800 | 30050 | 30150 | 30150 | 30050 | 117 |
| 375 | 20240416 | 131300 | 4301555900 | 30150 | 30100 | 30150 | 30100 | 122 |
| 376 | 20240416 | 131200 | 4297881300 | 30100 | 30100 | 30150 | 30100 | 82 |
| 377 | 20240416 | 131100 | 4295412350 | 30150 | 30100 | 30150 | 30100 | 24 |
| 378 | 20240416 | 131000 | 4294689800 | 30100 | 30150 | 30150 | 30100 | 140 |
| 379 | 20240416 | 130900 | 4290473350 | 30100 | 30050 | 30150 | 30050 | 96 |
| 380 | 20240416 | 130800 | 4287579500 | 30050 | 30150 | 30150 | 30050 | 5 |
| 381 | 20240416 | 130700 | 4287428950 | 30050 | 30050 | 30200 | 30050 | 594 |
| 382 | 20240416 | 130600 | 4269565450 | 30200 | 30050 | 30200 | 30050 | 135 |
| 383 | 20240416 | 130500 | 4265500250 | 30050 | 30200 | 30200 | 30050 | 72 |
| 384 | 20240416 | 130400 | 4263332750 | 30200 | 30200 | 30200 | 30200 | 89 |
| 385 | 20240416 | 130300 | 4260644950 | 30150 | 30100 | 30150 | 30050 | 93 |
| 386 | 20240416 | 130200 | 4257846450 | 30100 | 30200 | 30200 | 30100 | 78 |
| 387 | 20240416 | 130100 | 4255498450 | 30200 | 30200 | 30200 | 30150 | 96 |
| 388 | 20240416 | 130000 | 4252599400 | 30100 | 30050 | 30150 | 30050 | 27 |
| 389 | 20240416 | 125900 | 4251787400 | 30150 | 30200 | 30200 | 30050 | 130 |
| 390 | 20240416 | 125800 | 4247871950 | 30050 | 30050 | 30200 | 30050 | 152 |
| 391 | 20240416 | 125700 | 4243297400 | 30100 | 30050 | 30100 | 30050 | 119 |
| 392 | 20240416 | 125600 | 4239716150 | 30100 | 30200 | 30200 | 30100 | 57 |
| 393 | 20240416 | 125500 | 4237995450 | 30200 | 30200 | 30200 | 30200 | 78 |
| 394 | 20240416 | 125400 | 4235639850 | 30100 | 30050 | 30200 | 30050 | 98 |
| 395 | 20240416 | 125300 | 4232693100 | 30100 | 30100 | 30150 | 30100 | 54 |
| 396 | 20240416 | 125200 | 4231065300 | 30100 | 30100 | 30100 | 30100 | 89 |
| 397 | 20240416 | 125100 | 4228386400 | 30150 | 30150 | 30150 | 30150 | 93 |
| 398 | 20240416 | 125000 | 4225582450 | 30050 | 30000 | 30050 | 30000 | 15 |
| 399 | 20240416 | 124900 | 4225132300 | 30000 | 30100 | 30200 | 30000 | 142 |
| 400 | 20240416 | 124800 | 4220852900 | 30100 | 30050 | 30150 | 30050 | 96 |
| 401 | 20240416 | 124700 | 4217958900 | 30000 | 30000 | 30000 | 30000 | 262 |
| 402 | 20240416 | 124600 | 4210098900 | 30000 | 30150 | 30150 | 30000 | 165 |
| 403 | 20240416 | 124500 | 4205124550 | 30050 | 30150 | 30150 | 30050 | 163 |
| 404 | 20240416 | 124400 | 4200217500 | 30150 | 30000 | 30150 | 30000 | 16 |
| 405 | 20240416 | 124300 | 4199735450 | 30000 | 30150 | 30150 | 30000 | 25 |
| 406 | 20240416 | 124200 | 4198983750 | 30150 | 30050 | 30150 | 30050 | 126 |
| 407 | 20240416 | 124100 | 4195192550 | 30150 | 30050 | 30150 | 30050 | 93 |
| 408 | 20240416 | 124000 | 4192388900 | 30000 | 30000 | 30000 | 29950 | 16 |
| 409 | 20240416 | 123900 | 4191909500 | 29950 | 29950 | 30100 | 29950 | 150 |
| 410 | 20240416 | 123800 | 4187409650 | 29950 | 30000 | 30100 | 29950 | 250 |
| 411 | 20240416 | 123700 | 4179885800 | 30100 | 29950 | 30100 | 29900 | 39 |
| 412 | 20240416 | 123600 | 4178717400 | 30000 | 30100 | 30100 | 30000 | 49 |
| 413 | 20240416 | 123500 | 4177242600 | 30000 | 29950 | 30100 | 29900 | 373 |
| 414 | 20240416 | 123400 | 4166049150 | 30100 | 30100 | 30100 | 30100 | 15 |
| 415 | 20240416 | 123300 | 4165597650 | 29950 | 29950 | 30000 | 29950 | 18 |
| 416 | 20240416 | 123200 | 4165058350 | 30000 | 30000 | 30050 | 30000 | 140 |
| 417 | 20240416 | 123100 | 4160855900 | 30000 | 29900 | 30000 | 29900 | 101 |
| 418 | 20240416 | 123000 | 4157827200 | 30000 | 29900 | 30000 | 29900 | 43 |
| 419 | 20240416 | 122900 | 4156541150 | 29900 | 29950 | 29950 | 29900 | 162 |
| 420 | 20240416 | 122800 | 4151694550 | 29950 | 29950 | 29950 | 29900 | 998 |
| 421 | 20240416 | 122700 | 4121811500 | 29950 | 30000 | 30000 | 29950 | 11 |
| 422 | 20240416 | 122600 | 4121481600 | 30000 | 29950 | 30000 | 29950 | 10 |
| 423 | 20240416 | 122500 | 4121181650 | 30000 | 30000 | 30000 | 30000 | 152 |
| 424 | 20240416 | 122400 | 4116621650 | 29950 | 29950 | 29950 | 29950 | 2 |
| 425 | 20240416 | 122300 | 4116561750 | 30050 | 30200 | 30200 | 30000 | 152 |
| 426 | 20240416 | 122200 | 4111999050 | 30050 | 30000 | 30050 | 30000 | 172 |
| 427 | 20240416 | 122100 | 4106832900 | 29950 | 29950 | 29950 | 29950 | 7 |
| 428 | 20240416 | 122000 | 4106623250 | 30000 | 30000 | 30000 | 29950 | 31 |
| 429 | 20240416 | 121900 | 4105693900 | 30000 | 30000 | 30000 | 30000 | 90 |
| 430 | 20240416 | 121800 | 4102993900 | 30000 | 30000 | 30100 | 30000 | 896 |
| 431 | 20240416 | 121700 | 4076106500 | 30000 | 30050 | 30050 | 30000 | 46 |
| 432 | 20240416 | 121600 | 4074725850 | 30100 | 30050 | 30100 | 30050 | 6 |
| 433 | 20240416 | 121500 | 4074545400 | 30100 | 30050 | 30100 | 30000 | 225 |
| 434 | 20240416 | 121400 | 4067779750 | 30050 | 30100 | 30200 | 30050 | 118 |
| 435 | 20240416 | 121300 | 4064231850 | 30100 | 30200 | 30200 | 30100 | 20 |
| 436 | 20240416 | 121200 | 4063629450 | 30100 | 30200 | 30200 | 30100 | 151 |
| 437 | 20240416 | 121100 | 4059069350 | 30050 | 30150 | 30150 | 30050 | 89 |
| 438 | 20240416 | 121000 | 4056386200 | 30000 | 30100 | 30100 | 30000 | 15 |
| 439 | 20240416 | 120900 | 4055935900 | 30100 | 30100 | 30100 | 30100 | 90 |
| 440 | 20240416 | 120800 | 4053226900 | 30050 | 30050 | 30050 | 30000 | 65 |
| 441 | 20240416 | 120700 | 4051273750 | 30000 | 30000 | 30000 | 30000 | 15 |
| 442 | 20240416 | 120600 | 4050823750 | 30050 | 30050 | 30050 | 30050 | 95 |
| 443 | 20240416 | 120500 | 4047969000 | 30000 | 30000 | 30050 | 30000 | 74 |
| 444 | 20240416 | 120400 | 4045745500 | 30050 | 30050 | 30050 | 30050 | 79 |
| 445 | 20240416 | 120300 | 4043371550 | 30000 | 30050 | 30050 | 30000 | 118 |
| 446 | 20240416 | 120200 | 4039826250 | 30050 | 30100 | 30100 | 30050 | 216 |
| 447 | 20240416 | 120100 | 4033335400 | 30150 | 30100 | 30150 | 30100 | 154 |
| 448 | 20240416 | 120000 | 4028697400 | 30100 | 30050 | 30100 | 30050 | 16 |
| 449 | 20240416 | 115900 | 4028216550 | 30100 | 30100 | 30150 | 30050 | 800 |
| 450 | 20240416 | 115800 | 4004163800 | 30050 | 30050 | 30100 | 30050 | 53 |
| 451 | 20240416 | 115700 | 4002568650 | 30100 | 30050 | 30100 | 30050 | 101 |
| 452 | 20240416 | 115600 | 3999529200 | 30100 | 30100 | 30100 | 30050 | 384 |
| 453 | 20240416 | 115500 | 3987970950 | 30100 | 30100 | 30150 | 30100 | 6 |
| 454 | 20240416 | 115400 | 3987790200 | 30150 | 30150 | 30150 | 30100 | 659 |
| 455 | 20240416 | 115300 | 3967921450 | 30100 | 30100 | 30150 | 30100 | 132 |
| 456 | 20240416 | 115200 | 3963943550 | 30100 | 30100 | 30150 | 30100 | 19 |
| 457 | 20240416 | 115100 | 3963371500 | 30150 | 30100 | 30150 | 30100 | 65 |
| 458 | 20240416 | 115000 | 3961411800 | 30100 | 30150 | 30150 | 30100 | 115 |
| 459 | 20240416 | 114900 | 3957945800 | 30100 | 30150 | 30150 | 30100 | 16 |
| 460 | 20240416 | 114800 | 3957463900 | 30100 | 30150 | 30150 | 30100 | 62 |
| 461 | 20240416 | 114700 | 3955594650 | 30100 | 30050 | 30100 | 30050 | 22 |
| 462 | 20240416 | 114600 | 3954933050 | 30050 | 30050 | 30100 | 30050 | 95 |
| 463 | 20240416 | 114500 | 3952073850 | 30050 | 30150 | 30150 | 30050 | 17 |
| 464 | 20240416 | 114400 | 3951561450 | 30150 | 30050 | 30150 | 30050 | 62 |
| 465 | 20240416 | 114300 | 3949695200 | 30050 | 30100 | 30100 | 30050 | 103 |
| 466 | 20240416 | 114200 | 3946595550 | 30050 | 30100 | 30150 | 30050 | 29 |
| 467 | 20240416 | 114100 | 3945722250 | 30100 | 30100 | 30150 | 30100 | 116 |
| 468 | 20240416 | 114000 | 3942228200 | 30100 | 30150 | 30150 | 30050 | 114 |
| 469 | 20240416 | 113900 | 3938792950 | 30050 | 30150 | 30150 | 30050 | 63 |
| 470 | 20240416 | 113800 | 3936898600 | 30100 | 30200 | 30200 | 30100 | 90 |
| 471 | 20240416 | 113700 | 3934188250 | 30200 | 30050 | 30200 | 30050 | 248 |
| 472 | 20240416 | 113600 | 3926715500 | 30050 | 30050 | 30050 | 30000 | 7 |
| 473 | 20240416 | 113500 | 3926505200 | 30000 | 30050 | 30050 | 30000 | 27 |
| 474 | 20240416 | 113400 | 3925693950 | 30150 | 30150 | 30150 | 30050 | 52 |
| 475 | 20240416 | 113300 | 3924126350 | 30100 | 30000 | 30100 | 30000 | 194 |
| 476 | 20240416 | 113200 | 3918288650 | 30000 | 29950 | 30000 | 29950 | 791 |
| 477 | 20240416 | 113100 | 3894558700 | 30000 | 30100 | 30100 | 29950 | 183 |
| 478 | 20240416 | 113000 | 3889065750 | 30100 | 30100 | 30100 | 30000 | 172 |
| 479 | 20240416 | 112900 | 3883894700 | 30050 | 30100 | 30150 | 30050 | 46 |
| 480 | 20240416 | 112800 | 3882509400 | 30150 | 30050 | 30150 | 30050 | 5 |
| 481 | 20240416 | 112700 | 3882358850 | 30150 | 29950 | 30200 | 29950 | 142 |
| 482 | 20240416 | 112600 | 3878088150 | 29950 | 29950 | 29950 | 29950 | 3 |
| 483 | 20240416 | 112500 | 3877998300 | 29950 | 30000 | 30000 | 29950 | 61 |
| 484 | 20240416 | 112400 | 3876170200 | 29950 | 29950 | 29950 | 29900 | 429 |
| 485 | 20240416 | 112300 | 3863335250 | 29900 | 29950 | 29950 | 29900 | 228 |
| 486 | 20240416 | 112200 | 3856506750 | 29950 | 29950 | 30000 | 29950 | 580 |
| 487 | 20240416 | 112100 | 3839129250 | 30000 | 30100 | 30100 | 30000 | 526 |
| 488 | 20240416 | 112000 | 3823336400 | 30100 | 30200 | 30200 | 30050 | 406 |
| 489 | 20240416 | 111900 | 3811097400 | 30200 | 30100 | 30200 | 30100 | 13 |
| 490 | 20240416 | 111800 | 3810704900 | 30100 | 30100 | 30200 | 30100 | 47 |
| 491 | 20240416 | 111700 | 3809289900 | 30200 | 30100 | 30200 | 30100 | 159 |
| 492 | 20240416 | 111600 | 3804492400 | 30100 | 30100 | 30150 | 30100 | 142 |
| 493 | 20240416 | 111500 | 3800213900 | 30100 | 30150 | 30150 | 30100 | 6 |
| 494 | 20240416 | 111400 | 3800033150 | 30100 | 30100 | 30150 | 30050 | 75 |
| 495 | 20240416 | 111300 | 3797775700 | 30100 | 30150 | 30150 | 30100 | 130 |
| 496 | 20240416 | 111200 | 3793859300 | 30100 | 30100 | 30150 | 30100 | 5 |
| 497 | 20240416 | 111100 | 3793708700 | 30100 | 30100 | 30150 | 30050 | 85 |
| 498 | 20240416 | 111000 | 3791150100 | 30100 | 30050 | 30100 | 30050 | 143 |
| 499 | 20240416 | 110900 | 3786847500 | 30050 | 30050 | 30050 | 30050 | 1 |
| 500 | 20240416 | 110800 | 3786817450 | 30100 | 30050 | 30100 | 30050 | 4 |
| 501 | 20240416 | 110700 | 3786697100 | 30050 | 29950 | 30050 | 29950 | 479 |
| 502 | 20240416 | 110600 | 3772327400 | 29950 | 29950 | 30000 | 29900 | 86 |
| 503 | 20240416 | 110500 | 3769749650 | 29950 | 29950 | 29950 | 29950 | 244 |
| 504 | 20240416 | 110400 | 3762441850 | 29950 | 29950 | 30000 | 29950 | 215 |
| 505 | 20240416 | 110300 | 3755996950 | 30000 | 30000 | 30050 | 30000 | 543 |
| 506 | 20240416 | 110200 | 3739698200 | 30050 | 30000 | 30050 | 30000 | 5 |
| 507 | 20240416 | 110100 | 3739548050 | 30050 | 30100 | 30100 | 30000 | 204 |
| 508 | 20240416 | 110000 | 3733422250 | 30100 | 30150 | 30150 | 30000 | 67 |
| 509 | 20240416 | 105900 | 3731404100 | 30000 | 30100 | 30100 | 30000 | 33 |
| 510 | 20240416 | 105800 | 3730411050 | 30100 | 30000 | 30150 | 30000 | 157 |
| 511 | 20240416 | 105700 | 3725678850 | 30000 | 30050 | 30150 | 30000 | 164 |
| 512 | 20240416 | 105600 | 3720747500 | 30150 | 29950 | 30150 | 29950 | 539 |
| 513 | 20240416 | 105500 | 3704513650 | 30100 | 29850 | 30100 | 29850 | 433 |
| 514 | 20240416 | 105400 | 3691518450 | 29850 | 30100 | 30100 | 29800 | 5790 |
| 515 | 20240416 | 105300 | 3518264650 | 30100 | 30050 | 30150 | 30000 | 1822 |
| 516 | 20240416 | 105200 | 3463553750 | 30050 | 30300 | 30300 | 30050 | 2752 |
| 517 | 20240416 | 105100 | 3380619000 | 30300 | 30300 | 30350 | 30300 | 16 |
| 518 | 20240416 | 105000 | 3380133850 | 30250 | 30350 | 30350 | 30250 | 179 |
| 519 | 20240416 | 104900 | 3374712700 | 30350 | 30300 | 30350 | 30300 | 91 |
| 520 | 20240416 | 104800 | 3371952750 | 30250 | 30300 | 30300 | 30250 | 93 |
| 521 | 20240416 | 104700 | 3369135050 | 30300 | 30250 | 30300 | 30250 | 36 |
| 522 | 20240416 | 104600 | 3368044900 | 30250 | 30250 | 30300 | 30250 | 129 |
| 523 | 20240416 | 104500 | 3364136750 | 30200 | 30150 | 30200 | 30100 | 1787 |
| 524 | 20240416 | 104400 | 3310177200 | 30200 | 30150 | 30200 | 30150 | 21 |
| 525 | 20240416 | 104300 | 3309543500 | 30150 | 30200 | 30200 | 30150 | 555 |
| 526 | 20240416 | 104200 | 3292809900 | 30200 | 30150 | 30200 | 30150 | 555 |
| 527 | 20240416 | 104100 | 3276069500 | 30150 | 30150 | 30200 | 30150 | 89 |
| 528 | 20240416 | 104000 | 3273385400 | 30150 | 30200 | 30250 | 30150 | 561 |
| 529 | 20240416 | 103900 | 3256443500 | 30200 | 30300 | 30300 | 30200 | 424 |
| 530 | 20240416 | 103800 | 3243617450 | 30300 | 30300 | 30350 | 30250 | 644 |
| 531 | 20240416 | 103700 | 3224128700 | 30300 | 30350 | 30350 | 30300 | 51 |
| 532 | 20240416 | 103600 | 3222583250 | 30350 | 30350 | 30350 | 30300 | 109 |
| 533 | 20240416 | 103500 | 3219278000 | 30300 | 30300 | 30350 | 30300 | 297 |
| 534 | 20240416 | 103400 | 3210270150 | 30350 | 30350 | 30350 | 30300 | 37 |
| 535 | 20240416 | 103300 | 3209147250 | 30350 | 30400 | 30500 | 30350 | 187 |
| 536 | 20240416 | 103200 | 3203468200 | 30400 | 30350 | 30500 | 30350 | 354 |
| 537 | 20240416 | 103100 | 3192707800 | 30300 | 30300 | 30300 | 30300 | 87 |
| 538 | 20240416 | 103000 | 3190071700 | 30350 | 30400 | 30400 | 30300 | 537 |
| 539 | 20240416 | 102900 | 3173765300 | 30400 | 30400 | 30400 | 30350 | 153 |
| 540 | 20240416 | 102800 | 3169114250 | 30350 | 30300 | 30350 | 30300 | 122 |
| 541 | 20240416 | 102700 | 3165411750 | 30250 | 30300 | 30350 | 30250 | 351 |
| 542 | 20240416 | 102600 | 3154792550 | 30300 | 30300 | 30300 | 30300 | 4 |
| 543 | 20240416 | 102500 | 3154671350 | 30250 | 30200 | 30250 | 30200 | 351 |
| 544 | 20240416 | 102400 | 3144060500 | 30200 | 30150 | 30200 | 30150 | 145 |
| 545 | 20240416 | 102300 | 3139681550 | 30150 | 30200 | 30200 | 30150 | 59 |
| 546 | 20240416 | 102200 | 3137900450 | 30150 | 30200 | 30200 | 30150 | 306 |
| 547 | 20240416 | 102100 | 3128667300 | 30150 | 30200 | 30200 | 30150 | 656 |
| 548 | 20240416 | 102000 | 3108878900 | 30200 | 30250 | 30250 | 30200 | 106 |
| 549 | 20240416 | 101900 | 3105677550 | 30200 | 30350 | 30350 | 30200 | 233 |
| 550 | 20240416 | 101800 | 3098614800 | 30350 | 30300 | 30350 | 30250 | 1690 |
| 551 | 20240416 | 101700 | 3047391900 | 30350 | 30450 | 30450 | 30350 | 1042 |
| 552 | 20240416 | 101600 | 3015673200 | 30450 | 30550 | 30550 | 30450 | 105 |
| 553 | 20240416 | 101500 | 3012466600 | 30550 | 30450 | 30550 | 30450 | 86 |
| 554 | 20240416 | 101400 | 3009842550 | 30500 | 30500 | 30500 | 30500 | 10 |
| 555 | 20240416 | 101300 | 3009537550 | 30450 | 30500 | 30500 | 30450 | 24 |
| 556 | 20240416 | 101200 | 3008806350 | 30500 | 30550 | 30550 | 30500 | 141 |
| 557 | 20240416 | 101100 | 3004503250 | 30550 | 30500 | 30550 | 30450 | 248 |
| 558 | 20240416 | 101000 | 2996935400 | 30500 | 30500 | 30500 | 30500 | 141 |
| 559 | 20240416 | 100900 | 2992634900 | 30500 | 30450 | 30500 | 30400 | 422 |
| 560 | 20240416 | 100800 | 2979767050 | 30500 | 30300 | 30500 | 30300 | 125 |
| 561 | 20240416 | 100700 | 2975965000 | 30350 | 30350 | 30400 | 30350 | 170 |
| 562 | 20240416 | 100600 | 2970805350 | 30500 | 30350 | 30500 | 30350 | 92 |
| 563 | 20240416 | 100500 | 2967999550 | 30400 | 30400 | 30500 | 30400 | 1208 |
| 564 | 20240416 | 100400 | 2931223100 | 30400 | 30350 | 30400 | 30350 | 22 |
| 565 | 20240416 | 100300 | 2930555300 | 30350 | 30350 | 30400 | 30350 | 74 |
| 566 | 20240416 | 100200 | 2928307950 | 30350 | 30400 | 30400 | 30350 | 51 |
| 567 | 20240416 | 100100 | 2926759950 | 30400 | 30350 | 30400 | 30300 | 83 |
| 568 | 20240416 | 100000 | 2924242200 | 30350 | 30350 | 30400 | 30350 | 208 |
| 569 | 20240416 | 095900 | 2917924750 | 30350 | 30350 | 30400 | 30350 | 41 |
| 570 | 20240416 | 095800 | 2916680350 | 30350 | 30350 | 30450 | 30350 | 142 |
| 571 | 20240416 | 095700 | 2912365500 | 30250 | 30300 | 30300 | 30250 | 18 |
| 572 | 20240416 | 095600 | 2911820350 | 30450 | 30300 | 30450 | 30250 | 584 |
| 573 | 20240416 | 095500 | 2894097100 | 30250 | 30500 | 30500 | 30250 | 57 |
| 574 | 20240416 | 095400 | 2892369600 | 30500 | 30400 | 30500 | 30300 | 644 |
| 575 | 20240416 | 095300 | 2872787350 | 30400 | 30500 | 30500 | 30400 | 643 |
| 576 | 20240416 | 095200 | 2853184350 | 30550 | 30400 | 30550 | 30400 | 437 |
| 577 | 20240416 | 095100 | 2839848750 | 30450 | 30250 | 30450 | 30200 | 2763 |
| 578 | 20240416 | 095000 | 2755921250 | 30300 | 30300 | 30400 | 30250 | 1368 |
| 579 | 20240416 | 094900 | 2714460250 | 30400 | 30400 | 30400 | 30300 | 144 |
| 580 | 20240416 | 094800 | 2710094700 | 30300 | 30200 | 30350 | 30200 | 591 |
| 581 | 20240416 | 094700 | 2692209950 | 30100 | 30050 | 30150 | 30050 | 185 |
| 582 | 20240416 | 094600 | 2686640500 | 30050 | 30050 | 30050 | 30050 | 5 |
| 583 | 20240416 | 094500 | 2686490250 | 30000 | 30000 | 30050 | 30000 | 1171 |
| 584 | 20240416 | 094400 | 2651355300 | 30000 | 30000 | 30050 | 29950 | 2811 |
| 585 | 20240416 | 094300 | 2566982550 | 30000 | 30050 | 30100 | 29950 | 2991 |
| 586 | 20240416 | 094200 | 2477239300 | 30050 | 30200 | 30250 | 30050 | 4651 |
| 587 | 20240416 | 094100 | 2336996300 | 30250 | 30300 | 30350 | 30250 | 2311 |
| 588 | 20240416 | 094000 | 2267030350 | 30350 | 30300 | 30350 | 30250 | 1411 |
| 589 | 20240416 | 093900 | 2224287800 | 30250 | 30250 | 30300 | 30200 | 874 |
| 590 | 20240416 | 093800 | 2197859550 | 30300 | 30250 | 30350 | 30250 | 1441 |
| 591 | 20240416 | 093700 | 2154238100 | 30250 | 30250 | 30300 | 30200 | 807 |
| 592 | 20240416 | 093600 | 2129829250 | 30250 | 30350 | 30400 | 30250 | 1729 |
| 593 | 20240416 | 093500 | 2077448700 | 30450 | 30500 | 30500 | 30350 | 2604 |
| 594 | 20240416 | 093400 | 1998330700 | 30500 | 30450 | 31050 | 30350 | 3187 |
| 595 | 20240416 | 093300 | 1900364650 | 30400 | 30400 | 30400 | 30300 | 2544 |
| 596 | 20240416 | 093200 | 1823145400 | 30450 | 30450 | 30550 | 30350 | 2350 |
| 597 | 20240416 | 093100 | 1751564250 | 30450 | 30800 | 30800 | 30400 | 3313 |
| 598 | 20240416 | 093000 | 1650066800 | 30950 | 30950 | 30950 | 30800 | 1274 |
| 599 | 20240416 | 092900 | 1610717550 | 31000 | 30950 | 31000 | 30900 | 1140 |
| 600 | 20240416 | 092800 | 1575403100 | 30950 | 30950 | 31000 | 30950 | 715 |
| 601 | 20240416 | 092700 | 1553239400 | 30950 | 31000 | 31000 | 30900 | 206 |
| 602 | 20240416 | 092600 | 1546857550 | 30950 | 30900 | 30950 | 30900 | 333 |
| 603 | 20240416 | 092500 | 1536560050 | 30950 | 30950 | 30950 | 30900 | 411 |
| 604 | 20240416 | 092400 | 1523839700 | 30950 | 30950 | 31000 | 30900 | 274 |
| 605 | 20240416 | 092300 | 1515359700 | 30900 | 30800 | 30900 | 30750 | 435 |
| 606 | 20240416 | 092200 | 1501948250 | 30800 | 31000 | 31000 | 30750 | 4586 |
| 607 | 20240416 | 092100 | 1360172600 | 31000 | 31000 | 31050 | 30950 | 440 |
| 608 | 20240416 | 092000 | 1346525800 | 31000 | 31000 | 31000 | 30900 | 418 |
| 609 | 20240416 | 091900 | 1333578300 | 31000 | 30950 | 31000 | 30900 | 3290 |
| 610 | 20240416 | 091800 | 1231792500 | 31000 | 31000 | 31000 | 30900 | 620 |
| 611 | 20240416 | 091700 | 1212577100 | 31000 | 31100 | 31100 | 31000 | 2321 |
| 612 | 20240416 | 091600 | 1140508600 | 31100 | 30750 | 31150 | 30750 | 10082 |
| 613 | 20240416 | 091500 | 828359750 | 30750 | 30850 | 30850 | 30750 | 728 |
| 614 | 20240416 | 091400 | 805961450 | 30800 | 30800 | 30850 | 30750 | 277 |
| 615 | 20240416 | 091300 | 797429550 | 30750 | 30800 | 30800 | 30750 | 542 |
| 616 | 20240416 | 091200 | 780746050 | 30800 | 30850 | 30850 | 30800 | 372 |
| 617 | 20240416 | 091100 | 769282850 | 30800 | 30800 | 30800 | 30750 | 266 |
| 618 | 20240416 | 091000 | 761090250 | 30800 | 30750 | 30800 | 30700 | 1133 |
| 619 | 20240416 | 090900 | 726221050 | 30750 | 30800 | 30800 | 30700 | 473 |
| 620 | 20240416 | 090800 | 711659250 | 30800 | 30850 | 30900 | 30800 | 10546 |
| 621 | 20240416 | 090700 | 386655250 | 30800 | 30800 | 30850 | 30600 | 3952 |
| 622 | 20240416 | 090600 | 264936200 | 30750 | 30500 | 30750 | 30500 | 3527 |
| 623 | 20240416 | 090500 | 156810750 | 30450 | 30500 | 30500 | 30450 | 258 |
| 624 | 20240416 | 090400 | 148941950 | 30500 | 30400 | 30500 | 30400 | 114 |
| 625 | 20240416 | 090300 | 145466300 | 30500 | 30550 | 30600 | 30350 | 1406 |
| 626 | 20240416 | 090200 | 102732700 | 30600 | 30600 | 30700 | 30500 | 305 |
| 627 | 20240416 | 090100 | 93397750 | 30500 | 30450 | 30750 | 30450 | 1875 |
| 628 | 20240416 | 090000 | 36149550 | 30450 | 30250 | 30450 | 30250 | 1179 |